健鼎 (3044)-國泰-板橋券商分點個股進出

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

健鼎

(3044)

可現股當沖

股價
186.5
漲跌
--
漲幅
0.00%
成交量
1,293張
產業
上市電子零組件類股
643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

健鼎 (3044)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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	1	189.00	3	189.17	186.50	-2	1,756	-0.11%
2024/11/21	0	185.95	0.1	189.00	186.50	-0.1	1,823	0.00%
2024/11/20	1.2	182.75	0	0.00	182.50	1.2	1,842	0.07%
2024/11/19	1.3	184.47	0	0.00	185.50	1.3	1,833	0.07%
2024/11/18	1	185.00	0	0.00	183.00	1	1,833	0.05%
2024/11/14	1.2	187.25	0	0.00	187.00	1.2	1,872	0.06%
2024/11/13	9.1	188.83	3	186.50	188.50	6.1	1,901	0.32%
2024/11/12	34	190.68	0	0.00	188.00	34	1,925	1.77%
2024/11/11	2.1	193.04	0	0.00	193.50	2.1	1,938	0.11%
2024/11/08	23.2	194.76	2	203.00	193.00	21.2	1,964	1.08%
2024/11/07	0	199.00	14	199.11	200.50	-14	2,092	-0.67%
2024/11/05	0.1	192.75	5	193.50	192.50	-4.9	2,221	-0.22%
2024/11/04	5	192.00	0	0.00	193.00	5	2,287	0.22%
2024/11/01	0.1	191.00	0.2	194.50	193.00	-0.1	2,335	0.00%
2024/10/30	10	193.00	0	0.00	193.00	10	2,356	0.42%
2024/10/29	0.1	195.04	3.2	192.52	192.50	-3.1	2,383	-0.13%
2024/10/28	1	197.50	13.4	200.51	199.50	-12.4	2,396	-0.52%
2024/10/25	0	0.00	1.1	193.05	195.00	-1.1	2,388	-0.05%
2024/10/24	1.3	192.88	0	0.00	192.50	1.3	2,406	0.05%
2024/10/23	0	0.00	1	197.50	196.50	-1	2,459	-0.04%
2024/10/22	1	197.00	6	197.08	197.50	-5	2,507	-0.20%
2024/10/21	0	196.00	1	196.50	196.00	-1	2,564	-0.04%
2024/10/18	0.1	192.18	7	193.14	192.00	-6.9	2,602	-0.26%
2024/10/17	0	0.00	2	194.00	193.00	-2	2,663	-0.08%
2024/10/16	6.1	193.78	0	0.00	190.50	6.1	2,696	0.23%
2024/10/15	2	195.00	10	195.50	194.00	-8	2,783	-0.29%
2024/10/14	2	192.50	0	0.00	192.50	2	2,826	0.07%
2024/10/11	0	194.00	0	0.00	192.00	0	2,867	0.00%
2024/10/09	0.2	195.68	0	0.00	191.50	0.2	2,902	0.01%
2024/10/08	2.1	192.02	1	193.00	192.00	1.1	2,942	0.04%
2024/10/07	3	194.00	0.1	195.00	195.00	2.9	3,004	0.10%
2024/10/04	5.1	192.51	4	192.88	191.50	1.1	3,078	0.04%
2024/10/01	10.1	196.25	1.1	195.83	193.00	9	3,072	0.29%
2024/09/30	1	198.52	0.3	199.58	196.50	0.7	3,091	0.02%
2024/09/26	0	202.90	4.5	204.94	201.00	-4.5	3,207	-0.14%
2024/09/25	1.5	205.51	10.1	206.45	206.00	-8.6	3,214	-0.27%
2024/09/24	3	200.18	1	201.98	200.50	2	3,199	0.06%
2024/09/23	13	201.31	1.1	202.52	201.50	12	3,199	0.37%
2024/09/20	0	199.57	2	199.50	196.50	-2	3,197	-0.06%
2024/09/19	0	198.00	10	198.00	197.00	-10	3,211	-0.31%
2024/09/18	2.1	197.45	3	196.33	194.50	-0.9	3,238	-0.03%
2024/09/16	2	196.25	0	0.00	195.50	2	3,334	0.06%
2024/09/13	0	195.00	0	0.00	194.50	0	3,448	0.00%
2024/09/12	0	0.00	0.3	196.67	196.00	-0.3	3,486	-0.01%
2024/09/11	0.1	191.54	0.1	193.77	190.50	0	3,507	0.00%
2024/09/10	15.6	191.96	1	194.00	191.50	14.6	3,514	0.41%
2024/09/09	2.1	195.72	2	196.00	196.50	0.1	3,522	0.00%
2024/09/06	2	196.51	0	0.00	196.50	2	3,545	0.06%
2024/09/05	1	199.99	7	198.00	198.50	-6	3,617	-0.17%
2024/09/04	4.1	200.28	2.1	200.67	198.00	2	3,693	0.06%
2024/09/03	3.1	211.25	0.6	210.38	209.00	2.5	3,750	0.07%
2024/09/02	4.1	207.61	1	208.00	208.00	3.1	3,834	0.08%
2024/08/30	0	209.00	1.1	207.59	206.50	-1.1	3,923	-0.03%
2024/08/29	0.1	207.39	0.2	207.50	207.00	-0.1	4,029	0.00%
2024/08/28	8.1	206.96	0	0.00	206.50	8.1	4,174	0.19%
2024/08/27	0	206.00	0	0.00	208.00	0	4,351	0.00%
2024/08/26	1.2	209.08	7.2	207.90	206.00	-6	4,443	-0.13%
2024/08/23	2.2	206.14	13.9	204.07	209.00	-11.7	4,505	-0.26%
2024/08/22	1.2	196.15	6.9	199.19	199.00	-5.8	4,563	-0.13%
2024/08/21	8	196.88	5.1	198.90	196.00	2.9	4,609	0.06%
2024/08/20	3	197.17	2	197.50	197.00	1	4,641	0.02%
2024/08/19	0.2	198.14	4.1	198.51	197.00	-3.9	4,740	-0.08%
2024/08/16	1.6	196.50	16	197.81	198.00	-14.4	4,800	-0.30%
2024/08/15	5	195.10	11.1	194.56	195.50	-6.1	4,849	-0.12%
2024/08/14	10.3	192.64	4	192.63	193.50	6.3	4,917	0.13%
2024/08/13	2	193.25	1	194.50	193.50	1	4,966	0.02%
2024/08/12	4.1	193.28	8.1	193.70	194.50	-3.9	4,974	-0.08%
2024/08/09	48	193.83	15	193.23	189.00	33	4,996	0.66%
2024/08/08	3.3	194.25	17.6	195.29	196.50	-14.3	4,856	-0.30%
2024/08/07	0.1	185.85	0	0.00	194.00	0.1	4,912	0.00%
2024/08/06	1.2	178.33	2	178.50	179.00	-0.8	5,046	-0.02%
2024/08/05	4	178.92	8	179.56	177.50	-4	5,328	-0.07%
2024/08/02	4.3	197.57	0	0.00	197.00	4.3	5,571	0.08%
2024/08/01	1	208.50	8.1	205.59	206.50	-7.1	5,567	-0.13%
2024/07/31	5.3	198.45	0	0.00	198.50	5.3	5,579	0.10%
2024/07/30	2.2	197.00	1	198.50	201.00	1.2	5,562	0.02%
2024/07/29	1.1	201.23	2.3	206.13	201.50	-1.2	5,543	-0.02%
2024/07/26	8.5	202.82	1	204.00	204.00	7.5	5,544	0.14%
2024/07/23	0	0.00	11.1	214.19	212.50	-11.1	5,526	-0.20%
2024/07/22	76.2	206.41	3.1	205.65	204.50	73	5,499	1.33%
2024/07/19	50.2	208.99	3	208.50	208.50	47.2	5,474	0.86%
2024/07/18	5.2	204.96	1.1	204.50	207.00	4.1	5,492	0.08%
2024/07/17	7.7	212.25	0.2	212.55	211.00	7.5	5,482	0.14%
2024/07/16	3	213.18	8.2	213.80	216.00	-5.2	5,495	-0.09%
2024/07/15	12.4	205.93	0.1	205.61	205.50	12.3	5,485	0.22%
2024/07/12	4.7	211.70	2	208.01	208.00	2.7	5,494	0.05%
2024/07/11	10.8	212.61	0.2	214.64	213.00	10.6	5,478	0.19%
2024/07/10	3.1	208.81	14.2	211.43	213.50	-11	5,498	-0.20%
2024/07/09	6.4	213.30	0	0.00	212.00	6.4	5,491	0.12%
2024/07/08	49.5	217.32	6	216.92	215.00	43.5	5,458	0.80%
2024/07/05	3.2	223.64	14.2	224.59	225.00	-11	5,424	-0.20%
2024/07/04	3.1	218.29	27.1	221.21	223.00	-23.9	5,414	-0.44%
2024/07/03	5.6	217.51	3	218.33	216.00	2.6	5,376	0.05%
2024/07/02	16.5	215.67	7	218.50	215.00	9.5	5,322	0.18%
2024/07/01	4	217.75	0	0.00	218.50	4	5,299	0.08%
2024/06/28	3	219.33	1	218.50	218.50	2	5,312	0.04%
2024/06/27	2.5	218.18	1	219.00	218.50	1.5	5,318	0.03%
2024/06/26	13.1	220.66	6.3	222.60	222.00	6.7	5,329	0.13%
2024/06/25	12.8	217.50	3	218.00	222.00	9.8	5,329	0.18%
2024/06/24	9.8	221.52	1	221.97	222.00	8.7	5,354	0.16%
2024/06/21	3.3	222.55	15.8	225.46	226.00	-12.5	5,410	-0.23%
2024/06/20	10.1	222.35	22.2	223.01	222.00	-12.1	5,359	-0.23%
2024/06/19	7.5	214.07	0	0.00	214.00	7.5	5,361	0.14%
2024/06/18	5	214.69	3	215.83	215.50	2	5,427	0.04%
2024/06/17	0	211.50	0.6	213.50	213.00	-0.6	5,522	-0.01%
2024/06/14	3.3	214.35	2.3	212.61	212.50	1.1	5,655	0.02%
2024/06/13	2.5	213.07	1	212.04	213.50	1.5	5,792	0.03%
2024/06/12	2	213.50	2	215.00	214.50	0	5,845	0.00%
2024/06/11	1	211.01	2	212.50	213.00	-1	5,829	-0.02%
2024/06/07	11.3	212.50	7	214.21	214.50	4.3	5,836	0.07%
2024/06/06	3	215.00	2	214.50	216.00	1	5,790	0.02%
2024/06/05	2.6	217.36	2.1	219.88	216.50	0.5	5,790	0.01%
2024/06/04	1.4	218.44	5.3	220.16	220.50	-3.9	5,886	-0.07%
2024/06/03	4.4	215.09	22.3	217.02	218.50	-17.9	6,027	-0.30%
2024/05/31	4.3	211.38	5	214.00	212.00	-0.7	6,008	-0.01%
2024/05/30	9.1	211.12	1	212.00	210.00	8.1	5,920	0.14%
2024/05/29	26	212.77	17	216.09	211.00	9	5,897	0.15%
2024/05/28	30.3	211.62	16.1	213.79	211.00	14.3	5,929	0.24%
2024/05/27	12	221.17	14	221.25	218.00	-2	5,862	-0.03%
2024/05/24	12.1	221.31	20.1	222.48	224.00	-8	5,851	-0.14%
2024/05/23	9.2	220.96	8.1	221.40	220.50	1.1	5,835	0.02%
2024/05/22	16	220.69	11	221.32	219.00	5	5,840	0.09%
2024/05/21	6	223.08	8.1	222.94	220.00	-2.1	5,925	-0.04%
2024/05/20	7	223.71	20	223.93	226.00	-13	5,899	-0.22%
2024/05/17	36.3	221.74	32.3	222.42	225.50	4	5,853	0.07%
2024/05/16	7	219.07	7.1	220.15	218.50	-0.1	5,835	0.00%
2024/05/15	7.2	220.55	4.1	221.71	218.00	3.1	6,042	0.05%
2024/05/14	10.4	219.66	1	219.50	220.00	9.3	6,153	0.15%
2024/05/13	20	217.95	20	218.35	217.00	0	6,178	0.00%
2024/05/10	25.3	228.91	32	227.54	225.00	-6.7	6,103	-0.11%
2024/05/09	46.4	234.50	68.6	234.21	238.00	-22.2	5,988	-0.37%
2024/05/08	24.4	222.64	76.3	222.44	226.50	-51.9	5,682	-0.91%
2024/05/07	6.1	201.51	15	201.71	206.00	-8.9	5,452	-0.16%
2024/05/06	10.3	199.33	6	200.83	201.50	4.3	5,430	0.08%
2024/05/03	4.5	200.43	12.2	198.37	196.00	-7.7	5,396	-0.14%
2024/05/02	4	198.13	5	198.10	200.00	-1	5,390	-0.02%
2024/04/30	4	197.87	8.3	197.88	197.50	-4.2	5,377	-0.08%
2024/04/29	7	195.15	12.2	196.83	197.50	-5.1	5,389	-0.09%
2024/04/26	9	194.33	8.1	193.00	193.00	1	5,411	0.02%
2024/04/25	7.3	193.15	7	193.36	192.50	0.3	5,479	0.01%
2024/04/24	14	191.18	5.6	191.17	191.50	8.4	5,544	0.15%
2024/04/23	8.4	188.44	2	187.75	187.00	6.4	5,634	0.11%
2024/04/22	4.5	193.24	5.4	194.35	191.00	-0.9	5,604	-0.02%
2024/04/19	6.1	191.13	1.2	194.76	193.50	5	5,582	0.09%
2024/04/18	2	198.23	2.3	193.64	198.00	-0.2	5,550	0.00%
2024/04/17	6.2	193.92	1.6	193.89	192.50	4.6	5,527	0.08%
2024/04/16	2.5	191.98	8.2	193.67	191.00	-5.7	5,532	-0.10%
2024/04/15	8.1	197.91	5.1	197.86	196.50	3	5,529	0.05%
2024/04/12	2.1	200.53	10	200.45	200.50	-7.9	5,525	-0.14%
2024/04/11	25.5	202.12	0	0.00	201.50	25.5	5,592	0.46%
2024/04/10	6.1	205.95	0.1	207.50	205.00	6.1	5,600	0.11%
2024/04/09	3.1	208.82	2	210.22	208.00	1.1	5,614	0.02%
2024/04/08	3.1	211.80	2.4	211.92	211.00	0.7	5,643	0.01%
2024/04/03	3	214.66	5	215.70	213.00	-2	5,668	-0.04%
2024/04/02	2.2	210.18	5.5	211.24	212.50	-3.4	5,662	-0.06%
2024/04/01	4.3	205.93	4.3	207.06	205.50	0	5,650	0.00%
2024/03/29	6.3	206.78	5	205.50	204.50	1.2	5,662	0.02%
2024/03/28	8.1	206.80	3.1	207.19	204.50	5	5,662	0.09%
2024/03/27	10.1	204.15	14.4	204.51	206.50	-4.2	5,682	-0.07%
2024/03/26	15	210.39	12.2	208.90	205.50	2.8	5,646	0.05%
2024/03/25	12.1	217.99	11.1	218.37	215.50	1	5,583	0.02%
2024/03/22	21	218.33	24	218.52	218.00	-3	5,616	-0.05%
2024/03/21	14.8	213.92	9.1	212.90	213.00	5.7	5,588	0.10%
2024/03/20	6	218.16	5.2	219.20	213.50	0.8	5,601	0.01%
2024/03/19	12.6	217.87	10.6	217.86	214.00	2	5,603	0.04%
2024/03/18	9.4	215.03	15.3	215.15	218.50	-5.9	5,593	-0.10%
2024/03/15	0	207.00	1	208.00	205.00	-1	5,509	-0.02%
2024/03/14	4.2	203.27	2	202.50	202.00	2.2	5,491	0.04%
2024/03/13	14.3	204.06	31.5	205.78	205.00	-17.2	5,477	-0.31%
2024/03/12	8.1	207.71	2.4	208.33	209.00	5.7	5,414	0.11%
2024/03/11	7.5	208.11	7.1	207.18	207.00	0.4	5,436	0.01%
2024/03/08	45	217.08	17.1	216.71	212.50	27.9	5,389	0.52%
2024/03/07	37.1	219.22	27.7	219.77	219.50	9.5	5,254	0.18%
2024/03/06	19.2	215.70	7	215.01	217.00	12.2	5,024	0.24%
2024/03/05	19.2	211.30	6.1	210.72	213.50	13.1	4,962	0.26%
2024/03/04	3.9	211.05	16.4	211.99	211.50	-12.5	4,932	-0.25%
2024/03/01	24.2	210.39	8.1	209.90	207.50	16.1	4,910	0.33%
2024/02/29	6.3	207.54	10	207.25	208.00	-3.7	4,835	-0.08%
2024/02/27	11.5	212.14	4.1	210.02	210.50	7.3	4,794	0.15%
2024/02/26	24.1	215.62	4	216.13	216.50	20.1	4,784	0.42%
2024/02/23	13.3	215.82	19.5	214.66	214.00	-6.2	4,793	-0.13%
2024/02/22	15.3	218.90	9.2	220.27	219.50	6.1	4,744	0.13%
2024/02/21	7.6	219.96	6.1	220.81	219.00	1.5	4,704	0.03%
2024/02/20	7	224.57	8.8	224.71	225.50	-1.8	4,669	-0.04%
2024/02/19	11.1	219.96	5.5	221.37	223.00	5.6	4,649	0.12%
2024/02/16	29	229.26	24.2	228.63	225.00	4.8	4,690	0.10%
2024/02/15	12	215.71	26.9	220.61	223.00	-14.9	4,523	-0.33%
2024/02/05	11	203.27	24.2	203.34	203.00	-13.2	4,523	-0.29%
2024/02/02	12.4	196.98	24	197.58	198.50	-11.7	4,712	-0.25%
2024/02/01	7	194.21	21.1	193.26	194.00	-14.1	4,738	-0.30%
2024/01/31	4.1	188.50	4.1	188.37	187.50	0	4,709	0.00%
2024/01/30	12.2	187.98	22.2	187.41	187.50	-10	4,691	-0.21%
2024/01/29	4.1	181.54	5	182.21	183.50	-1	4,698	-0.02%
2024/01/26	4.3	179.66	2	180.00	179.50	2.3	4,756	0.05%
2024/01/25	8	181.81	5	181.70	179.50	3	4,815	0.06%
2024/01/24	5.1	183.20	2.1	182.76	182.00	3	4,836	0.06%
2024/01/23	6.1	182.24	9.1	181.75	184.00	-3	4,884	-0.06%
2024/01/22	6.6	180.55	7.2	181.45	179.50	-0.6	4,867	-0.01%
2024/01/19	7.1	176.85	5	176.30	176.50	2.1	4,876	0.04%
2024/01/18	7.3	177.17	5.3	177.26	177.00	2	4,839	0.04%
2024/01/17	26.7	183.94	7	186.71	181.00	19.7	4,880	0.40%
2024/01/16	0.1	192.50	3	193.00	193.50	-2.9	4,823	-0.06%
2024/01/15	7	193.14	1	193.50	193.50	6	4,852	0.12%
2024/01/12	6.1	192.33	2	192.25	191.50	4.1	4,899	0.08%
2024/01/11	1.1	190.42	0	189.50	191.00	1.1	4,934	0.02%
2024/01/10	0	190.00	8.1	188.45	190.00	-8.1	5,085	-0.16%
2024/01/09	9	186.95	5.2	189.31	186.00	3.8	5,177	0.07%
2024/01/08	3.1	188.45	1	186.00	186.00	2.1	5,312	0.04%
2024/01/05	16.9	189.90	15.2	192.21	189.00	1.7	5,384	0.03%
2024/01/04	17.6	194.03	5	194.30	194.50	12.6	5,342	0.24%
2024/01/03	3.1	191.21	4.3	193.19	191.50	-1.2	5,404	-0.02%
2024/01/02	8	194.44	18	194.75	192.00	-10	5,444	-0.18%
2023/12/29	25	195.14	21	194.81	195.00	4	5,555	0.07%
2023/12/28	19.4	191.03	13	192.38	190.00	6.4	5,587	0.11%
2023/12/27	9.1	192.89	7.2	192.87	191.50	1.9	5,716	0.03%
2023/12/26	10.1	192.42	10	193.90	195.00	0.1	5,867	0.00%
2023/12/25	17.2	194.00	14.2	194.73	194.50	3	5,930	0.05%
2023/12/22	9	192.95	6.3	193.81	195.00	2.8	5,951	0.05%
2023/12/21	6.2	195.23	7.1	194.16	193.50	-0.9	5,971	-0.02%
2023/12/20	6.1	197.50	3	199.16	197.00	3.1	6,025	0.05%
2023/12/19	11.6	201.20	5.1	201.45	198.50	6.5	6,095	0.11%
2023/12/18	13	205.93	12.2	207.08	207.00	0.8	6,223	0.01%
2023/12/15	3	207.84	2.1	209.57	206.00	0.9	6,301	0.01%
2023/12/14	9.1	207.12	18	207.39	209.50	-8.9	6,397	-0.14%
2023/12/13	22.2	206.20	34.9	203.86	208.50	-12.7	6,398	-0.20%
2023/12/12	16.1	197.19	25.2	197.33	198.00	-9.1	6,527	-0.14%
2023/12/11	10.1	197.18	6	194.01	193.50	4.1	6,675	0.06%
2023/12/08	10.1	201.34	21.2	200.86	201.00	-11.2	6,897	-0.16%
2023/12/07	8	198.25	9.1	200.66	198.00	-1.1	6,918	-0.02%
2023/12/06	10.5	198.51	19.4	200.07	199.00	-8.9	6,974	-0.13%
2023/12/05	9.3	196.91	12.1	197.21	199.00	-2.9	7,015	-0.04%
2023/12/04	10	196.45	10.6	197.76	197.50	-0.5	7,069	-0.01%
2023/12/01	8.2	193.47	7.7	194.22	193.50	0.6	7,265	0.01%
2023/11/30	8.3	191.46	12.3	192.57	193.00	-3.9	7,560	-0.05%
2023/11/29	20	188.40	23.3	186.71	190.50	-3.2	7,683	-0.04%
2023/11/28	15.1	185.53	12	185.58	185.00	3.1	7,815	0.04%
2023/11/27	7.3	184.52	16.8	183.28	182.50	-9.5	7,918	-0.12%
2023/11/24	14.1	189.26	10.2	190.10	189.00	3.9	8,091	0.05%
2023/11/22	24.3	193.95	14	193.46	193.50	10.3	8,403	0.12%
2023/11/21	20.2	193.43	17	194.76	196.00	3.2	8,537	0.04%
2023/11/20	22.3	190.57	25.3	191.09	192.50	-3	8,827	-0.03%
2023/11/17	7.2	196.15	6	197.33	196.00	1.2	9,028	0.01%
2023/11/16	10.1	197.24	6.1	196.67	196.50	4	9,187	0.04%
2023/11/15	47.2	200.65	105	198.36	196.50	-57.8	9,333	-0.62%	大賣/
2023/11/14	14.2	197.91	20	199.15	200.50	-5.9	9,497	-0.06%
2023/11/13	34	199.16	29.4	199.77	197.50	4.6	9,789	0.05%
2023/11/10	21.5	192.74	49.9	194.05	196.00	-28.4	9,855	-0.29%
2023/11/09	119.1	186.25	33.1	185.65	186.50	86	9,924	0.87%	大買/
2023/11/08	9	180.50	13	181.27	182.00	-4	10,050	-0.04%
2023/11/07	9.1	179.06	11.1	180.41	180.00	-2	10,441	-0.02%
2023/11/06	19	181.26	12	181.29	180.50	7	10,897	0.06%
2023/11/03	11.1	177.64	29.2	177.57	178.00	-18.1	11,663	-0.16%
2023/11/02	19	171.45	24.4	171.89	172.50	-5.4	12,016	-0.04%
2023/11/01	7	164.50	16	164.84	165.50	-9	12,211	-0.07%
2023/10/31	16.4	170.70	12	167.54	165.00	4.4	12,402	0.04%
2023/10/30	20.5	173.56	19	173.82	173.00	1.5	12,795	0.01%
2023/10/27	22	176.00	25.1	176.16	173.50	-3.1	13,090	-0.02%
2023/10/26	23.2	171.63	17	172.56	171.50	6.2	13,462	0.05%
2023/10/25	33.1	177.37	33.4	177.83	175.50	-0.3	13,775	0.00%
2023/10/24	17.2	169.77	28.1	170.61	172.00	-10.9	13,797	-0.08%
2023/10/23	28.2	166.48	19	166.68	164.50	9.2	13,988	0.07%
2023/10/20	14.4	163.99	8.8	164.63	164.00	5.6	14,522	0.04%
2023/10/19	10.3	169.22	10.2	169.73	169.50	0.1	14,741	0.00%
2023/10/18	13.1	169.24	17.1	169.09	169.50	-3.9	15,044	-0.03%
2023/10/17	13.1	179.02	16.4	176.68	176.00	-3.3	15,097	-0.02%
2023/10/16	16.6	180.98	30.5	180.87	180.00	-13.9	15,046	-0.09%
2023/10/13	25.2	189.82	12.2	188.70	187.00	13	14,901	0.09%
2023/10/12	12.1	193.04	16.1	194.28	193.50	-4	14,821	-0.03%
2023/10/11	12.2	195.84	11.1	196.45	193.00	1.2	14,788	0.01%
2023/10/06	25.2	198.86	20.6	198.30	195.50	4.6	14,828	0.03%
2023/10/05	68.5	201.84	38	200.11	199.50	30.5	14,811	0.21%
2023/10/04	12.1	204.96	9.1	205.91	206.50	2.9	14,707	0.02%
2023/10/03	35.1	210.44	19.1	207.84	206.50	16	14,667	0.11%
2023/10/02	22	208.30	44.8	207.43	211.50	-22.8	14,542	-0.16%
2023/09/28	17.3	192.61	16	192.84	192.50	1.3	14,371	0.01%
2023/09/27	10	195.65	8	195.63	196.50	2	14,281	0.01%
2023/09/26	18	197.25	25.5	198.22	195.50	-7.5	14,261	-0.05%
2023/09/25	19	196.55	19.2	196.38	194.50	-0.1	14,249	0.00%
2023/09/22	29.2	191.32	30.1	191.44	192.50	-0.9	14,196	-0.01%
2023/09/21	48.4	195.26	51.8	193.92	192.00	-3.4	14,100	-0.02%
2023/09/20	24.8	208.64	18.1	207.15	204.50	6.7	13,896	0.05%
2023/09/19	37.7	212.47	51.1	212.66	212.00	-13.4	13,775	-0.10%
2023/09/18	20.4	206.85	15.3	206.42	206.00	5.1	13,614	0.04%
2023/09/15	39.2	211.20	27.5	211.46	211.50	11.8	13,522	0.09%
2023/09/14	33	201.44	32.4	202.77	204.00	0.6	13,287	0.00%
2023/09/13	42.2	199.16	48.4	200.34	203.00	-6.2	13,099	-0.05%
2023/09/12	12.4	194.86	13	195.39	194.00	-0.6	12,885	0.00%
2023/09/11	23.4	193.68	29.2	194.24	195.00	-5.7	12,850	-0.04%
2023/09/08	26.1	198.69	21.1	199.98	198.00	5	12,807	0.04%
2023/09/07	38.2	196.55	33.8	197.62	199.50	4.4	12,751	0.03%
2023/09/06	58.3	197.58	43.3	198.44	198.00	14.9	12,690	0.12%
2023/09/05	96.7	193.08	86	194.25	195.00	10.7	12,461	0.09%
2023/09/04	36.8	187.02	42.3	187.12	186.00	-5.5	12,169	-0.05%
2023/09/01	24.1	185.72	26.5	184.77	184.00	-2.3	12,054	-0.02%
2023/08/31	46.2	187.36	64.2	185.80	189.00	-18	11,899	-0.15%
2023/08/30	42.9	188.78	63	186.82	185.50	-20	11,790	-0.17%
2023/08/29	81.5	192.86	72.6	190.64	191.00	8.9	11,629	0.08%
2023/08/28	22.3	192.88	20.3	193.70	194.50	2.1	11,478	0.02%
2023/08/25	49.3	195.07	50.1	194.75	193.50	-0.9	11,461	-0.01%
2023/08/24	58.7	196.24	62.5	197.77	197.00	-3.8	11,494	-0.03%
2023/08/23	34.1	189.49	47.2	189.69	189.50	-13.1	11,374	-0.12%
2023/08/22	54.7	184.99	68	184.28	184.00	-13.3	11,135	-0.12%
2023/08/21	49.1	184.78	90	184.06	185.00	-40.9	11,003	-0.37%
2023/08/18	72.4	183.43	92.8	182.15	180.50	-20.4	10,855	-0.19%
2023/08/17	99.9	183.89	104.5	183.90	188.50	-4.6	10,670	-0.04%	大賣/
2023/08/16	100.6	173.81	90	175.28	179.50	10.6	10,447	0.10%
2023/08/15	109	178.27	66.4	177.87	176.50	42.6	10,302	0.41%	大買/
2023/08/14	66.2	173.73	32.1	173.64	170.00	34.1	9,964	0.34%
2023/08/11	141.2	176.41	124.3	177.14	177.00	16.9	9,747	0.17%	大買/大賣/
2023/08/10	136.6	173.06	147.7	172.57	173.00	-11	9,317	-0.12%	大買/大賣/
2023/08/09	213.5	178.78	210.7	180.99	178.50	2.8	8,842	0.03%	大買/大賣/
2023/08/08	88.1	165.93	101.3	167.51	171.50	-13.2	8,015	-0.16%	大賣/
2023/08/07	31.2	161.14	35	160.80	162.00	-3.8	7,624	-0.05%
2023/08/04	54.4	155.30	64.9	156.08	157.00	-10.6	7,417	-0.14%
2023/08/02	160.1	163.64	138.7	162.32	155.50	21.4	7,179	0.30%	大買/大賣/
2023/08/01	37.1	161.56	36.5	160.42	158.50	0.6	6,713	0.01%
2023/07/31	60	167.23	84.6	168.76	169.00	-24.6	6,390	-0.39%
2023/07/28	60.5	153.75	67.5	154.99	158.00	-7	5,953	-0.12%
2023/07/27	11.7	147.93	21	148.11	146.50	-9.4	5,569	-0.17%
2023/07/26	67.5	152.59	50.2	151.94	147.50	17.3	5,401	0.32%
2023/07/25	99.7	149.15	78.8	150.62	150.00	21	5,096	0.41%
2023/07/24	37.1	137.40	51.8	140.58	144.00	-14.7	4,546	-0.32%
2023/07/21	52.6	129.88	38.7	130.55	131.00	13.9	4,295	0.32%
2023/07/20	6.4	127.09	24	127.83	129.00	-17.6	3,939	-0.45%
2023/07/19	2.1	117.32	0	0.00	117.50	2.1	3,748	0.06%
2023/07/18	8.2	114.91	0	0.00	115.50	8.2	3,712	0.22%
2023/07/17	2.1	115.53	13	116.00	116.50	-10.9	3,671	-0.30%
2023/07/14	0.3	117.48	2	116.50	116.00	-1.7	3,650	-0.05%
2023/07/13	15.3	115.78	13.4	117.61	116.50	1.9	3,622	0.05%
2023/07/12	1	123.50	1	123.00	123.00	0	3,469	0.00%
2023/07/11	4	123.75	2	124.25	123.50	2	3,419	0.06%
2023/07/10	4	125.25	6	124.50	124.50	-2	3,374	-0.06%
2023/07/07	1	124.00	11	123.64	124.00	-10	3,340	-0.30%
2023/07/06	2.1	124.26	23	124.98	125.00	-20.9	3,306	-0.63%
2023/07/05	23	125.46	16	125.91	125.00	7	3,290	0.21%
2023/07/04	1.1	123.57	43.2	124.55	125.00	-42.1	3,265	-1.29%
2023/07/03	25	124.38	4.1	124.13	124.00	20.9	3,233	0.65%
2023/06/30	2	123.00	98	122.57	123.50	-96	3,188	-3.01%
2023/06/29	3	121.17	4	121.38	121.50	-1	3,144	-0.03%
2023/06/28	3.1	120.68	52	121.10	121.00	-48.9	3,128	-1.56%
2023/06/27	17	119.68	9	120.33	119.50	8	3,118	0.26%
2023/06/26	34	119.47	1	119.50	119.50	33	3,096	1.07%
2023/06/21	45	122.52	2	122.75	122.50	43	3,069	1.40%
2023/06/20	0	121.15	0	0.00	120.00	0	3,035	0.00%
2023/06/19	6	121.92	2	122.50	121.00	4	3,006	0.13%
2023/06/16	6.1	121.92	46	122.60	122.50	-39.9	2,978	-1.34%
2023/06/15	3.1	122.63	0	0.00	122.50	3.1	2,908	0.11%
2023/06/14	41.1	122.39	1	122.00	122.00	40.1	2,888	1.39%
2023/06/13	16.1	123.88	24.1	124.19	124.00	-8	2,859	-0.28%
2023/06/12	18.2	123.59	4	124.13	125.00	14.2	2,812	0.51%
2023/06/09	9.1	125.22	12	125.29	125.50	-2.9	2,773	-0.11%
2023/06/08	4	125.88	2	126.75	126.00	2	2,769	0.07%
2023/06/07	21	127.07	3.2	127.97	127.00	17.8	2,760	0.65%
2023/06/06	20	123.03	13	123.77	125.50	7	2,700	0.26%
2023/06/05	7.7	124.34	5.1	124.88	125.00	2.6	2,670	0.10%
2023/06/02	7	128.20	1.1	130.68	127.00	5.8	2,629	0.22%
2023/06/01	13	127.58	8	129.00	129.00	5	2,565	0.19%
2023/05/31	17.5	127.06	22	126.98	128.50	-4.5	2,475	-0.18%
2023/05/30	51.2	126.69	13.2	127.05	127.00	38	2,352	1.62%
2023/05/29	8.1	124.05	12.1	123.91	125.50	-4	2,141	-0.18%
2023/05/26	28.3	119.20	5.1	117.80	117.00	23.2	1,928	1.20%
2023/05/25	2.1	121.50	40	121.63	120.50	-37.9	1,847	-2.05%
2023/05/24	3	123.00	59.1	123.00	122.50	-56.1	1,777	-3.15%
2023/05/23	14.5	125.53	9.1	125.18	125.00	5.4	1,734	0.31%
2023/05/22	135	127.01	34	125.94	125.50	101	1,632	6.19%	大買/鉅額交易
2023/05/19	45	119.82	36.2	120.57	122.00	8.8	1,458	0.60%
2023/05/18	0.1	112.83	0	0.00	113.50	0.1	1,359	0.00%
2023/05/17	2	111.00	2	111.75	113.00	0	1,354	0.00%
2023/05/16	0.3	110.00	15	110.00	110.50	-14.7	1,343	-1.09%
2023/05/15	0	0.00	0	108.50	108.50	0	1,330	0.00%
2023/05/12	0.2	108.20	0	0.00	108.50	0.2	1,328	0.02%
2023/05/11	17	106.47	11.1	106.95	107.00	6	1,324	0.45%
2023/05/10	3.3	110.11	0	0.00	109.50	3.3	1,296	0.25%
2023/05/08	0	116.00	0	0.00	117.50	0	1,261	0.00%
2023/05/05	0	0.00	1	116.50	116.50	-1	1,298	-0.08%
2023/05/04	0	0.00	3	116.00	117.00	-3	1,334	-0.23%
2023/05/03	0	116.00	0	0.00	116.00	0	1,338	0.00%
2023/05/02	2.1	116.49	1	116.50	117.00	1.1	1,389	0.08%
2023/04/27	0	0.00	6	114.58	114.50	-6	1,423	-0.42%
2023/04/26	3	112.17	1	112.00	113.50	2	1,372	0.15%
2023/04/25	3	113.83	1.1	117.33	113.50	2	1,323	0.15%
2023/04/24	1	114.00	0	116.05	114.50	1	1,294	0.08%
2023/04/21	0	116.00	2	117.00	116.50	-2	1,261	-0.16%
2023/04/20	0	0.00	0	115.50	115.00	0	1,240	0.00%
2023/04/19	1	117.50	0.5	115.50	118.00	0.5	1,243	0.04%
2023/04/18	1	115.00	1	116.50	116.00	0	1,241	0.00%
2023/04/17	0.1	115.83	5	116.20	116.00	-4.9	1,255	-0.39%
2023/04/14	1	114.50	32	115.00	116.00	-31	1,246	-2.49%
2023/04/13	0	0.00	79	115.00	115.00	-79	1,237	-6.38%
2023/04/12	1	114.00	149	114.94	113.50	-148	1,255	-11.79%	大賣/鉅額交易
2023/04/11	0	0.00	51	114.99	114.50	-51	1,250	-4.08%
2023/04/10	0	0.00	1	113.00	113.00	-1	1,245	-0.08%
2023/04/07	0	112.00	0	112.50	112.50	0	1,243	0.00%
2023/04/06	1	111.50	1	113.00	113.00	0	1,248	0.00%
2023/03/31	0	0.00	13	112.00	112.00	-13	1,255	-1.04%
2023/03/29	0	0.00	2	111.75	112.50	-2	1,338	-0.15%
2023/03/28	0	0.00	1.2	111.00	111.50	-1.2	1,401	-0.09%
2023/03/27	0	112.00	5.2	111.81	113.00	-5.1	1,438	-0.36%
2023/03/24	1.2	111.00	10	110.35	112.00	-8.8	1,475	-0.60%
2023/03/23	3	108.50	2	109.00	109.50	1	1,448	0.07%
2023/03/22	3	108.00	1	109.00	109.00	2	1,449	0.14%
2023/03/21	4	107.50	0	0.00	108.00	4	1,444	0.28%
2023/03/20	1	106.51	0	0.00	106.00	1	1,436	0.07%
2023/03/16	4.1	106.00	0	106.00	105.00	4.1	1,405	0.29%
2023/03/15	0	0.00	1	109.00	109.50	-1	1,389	-0.07%
2023/03/13	0	0.00	1	108.00	108.00	-1	1,395	-0.07%
2023/03/10	2	107.00	7	108.07	108.00	-5	1,381	-0.36%
2023/03/09	15	111.00	0	0.00	111.00	15	1,362	1.10%
2023/03/08	1	108.50	4	108.63	109.00	-3	1,352	-0.22%
2023/03/07	1	108.00	7	108.00	108.00	-6	1,343	-0.45%
2023/03/06	5	106.60	11	106.14	106.50	-6	1,328	-0.45%
2023/03/03	0.1	105.50	1	106.00	106.00	-0.9	1,326	-0.07%
2023/03/02	1	104.50	4	105.00	105.50	-3	1,318	-0.23%
2023/03/01	2	103.25	3	103.67	103.50	-1	1,308	-0.08%
2023/02/24	4.4	104.50	10	105.25	105.00	-5.6	1,308	-0.43%
2023/02/23	2	102.00	0	0.00	103.00	2	1,287	0.16%
2023/02/21	0	0.00	2	102.00	103.00	-2	1,310	-0.15%
2023/02/20	2	102.25	1	102.00	102.50	1	1,317	0.08%
2023/02/13	2	101.00	0	0.00	102.00	2	1,363	0.15%
2023/02/10	0	0.00	0	101.00	101.00	0	1,383	0.00%
2023/02/09	0	102.50	2.2	102.27	102.00	-2.1	1,379	-0.16%
2023/02/08	2.1	102.76	10	103.00	102.50	-7.9	1,393	-0.57%
2023/02/07	6	102.00	0	0.00	103.00	6	1,391	0.43%
2023/02/06	2.2	102.03	4	102.50	102.50	-1.9	1,399	-0.13%
2023/02/03	15	103.50	41	103.62	103.00	-26	1,390	-1.87%
2023/02/02	16	103.00	5	102.80	103.50	11	1,364	0.81%
2023/02/01	2	100.50	1	100.50	101.00	1	1,341	0.07%
2023/01/31	1	99.70	20	100.00	99.00	-19	1,371	-1.39%
2023/01/30	28	99.24	1	99.20	99.00	27	1,373	1.97%
2023/01/17	1	99.10	0	0.00	98.30	1	1,369	0.07%
2023/01/12	1	99.70	0	0.00	98.00	1	1,418	0.07%
2023/01/11	13	100.31	0	0.00	100.00	13	1,428	0.91%
2023/01/10	2.3	100.07	15	101.50	100.50	-12.7	1,448	-0.88%
2023/01/09	17	99.30	1	99.00	99.60	16	1,460	1.10%
2023/01/06	1	97.20	2	97.30	97.20	-1	1,468	-0.07%
2023/01/05	3	97.53	5.1	97.51	98.30	-2.1	1,469	-0.14%
2023/01/04	1	95.00	0	0.00	95.00	1	1,462	0.07%
2023/01/03	1	94.60	0	0.00	94.90	1	1,469	0.07%
2022/12/28	1	95.70	0	0.00	95.30	1	1,457	0.07%
2022/12/27	0	0.00	1	96.80	96.80	-1	1,455	-0.07%
2022/12/23	0	0.00	0.1	95.84	96.00	-0.1	1,483	-0.01%
2022/12/22	0	94.50	1.1	94.30	94.50	-1	1,501	-0.07%
2022/12/21	3.3	91.87	2	91.80	91.80	1.3	1,473	0.09%
2022/12/20	7.3	95.27	6	93.67	93.50	1.3	1,422	0.09%
2022/12/19	1	98.40	1	98.30	97.90	0	1,363	0.00%
2022/12/16	1	97.80	2	98.65	99.30	-1	1,324	-0.08%
2022/12/15	2	98.60	2	98.80	98.70	0	1,304	0.00%
2022/12/14	0	0.00	1	98.40	98.40	-1	1,343	-0.07%
2022/12/13	2	97.30	0	0.00	97.00	2	1,375	0.15%
2022/12/09	3	96.73	2	96.80	97.00	1	1,452	0.07%
2022/12/08	0	0.00	1	96.40	97.00	-1	1,462	-0.07%
2022/12/07	1	96.70	1	96.70	96.70	0	1,465	0.00%
2022/12/06	1.1	96.45	0	0.00	96.30	1.1	1,455	0.08%
2022/12/05	2.1	98.27	1.1	98.02	98.40	1.1	1,435	0.07%
2022/12/02	3.1	98.58	2	99.35	98.80	1.1	1,428	0.08%
2022/12/01	1	97.70	1	98.40	98.50	0	1,424	0.00%
2022/11/30	4	97.20	0	0.00	97.00	4	1,424	0.28%
2022/11/29	0	97.50	1	97.00	97.50	-1	1,440	-0.07%
2022/11/25	2	96.05	0	0.00	96.00	2	1,434	0.14%
2022/11/24	2	95.40	2.4	95.32	95.30	-0.4	1,430	-0.03%
2022/11/23	0	0.00	7	95.17	94.50	-7	1,430	-0.49%
2022/11/22	1	93.82	1	94.30	94.30	0	1,439	0.00%
2022/11/21	0	0.00	0.1	96.10	95.60	-0.1	1,430	0.00%
2022/11/18	1	96.10	2	96.35	96.80	-1	1,426	-0.07%
2022/11/17	0.3	95.74	3	95.67	96.70	-2.8	1,410	-0.19%
2022/11/16	1.2	94.08	0	0.00	94.60	1.2	1,399	0.09%
2022/11/15	1	94.10	0.1	94.80	94.50	0.9	1,386	0.07%
2022/11/14	7	95.27	0	0.00	95.20	7	1,369	0.51%
2022/11/11	1	94.70	1	94.91	94.50	0	1,352	0.00%
2022/11/10	0	93.80	0	0.00	93.30	0	1,339	0.00%
2022/11/09	0.2	93.90	6	94.03	94.50	-5.8	1,341	-0.43%
2022/11/08	20	93.54	16	94.46	93.50	4	1,336	0.30%
2022/11/07	0	91.30	0	0.00	92.10	0	1,318	0.00%
2022/11/04	1	89.90	0	91.00	90.80	1	1,322	0.07%
2022/11/03	0	92.20	0	0.00	91.80	0	1,319	0.00%
2022/11/02	4.1	91.89	3	91.53	92.40	1.1	1,311	0.08%
2022/10/31	0	0.00	1	89.59	89.20	-1	1,298	-0.08%
2022/10/28	0	86.00	0	0.00	86.50	0	1,297	0.00%
2022/10/27	1.1	84.22	1	84.30	85.90	0.1	1,285	0.00%
2022/10/26	3	84.14	14	84.26	84.00	-11	1,248	-0.88%
2022/10/25	1.1	89.39	0	88.10	87.10	1.1	1,200	0.09%
2022/10/24	0	0.00	8.1	89.99	89.90	-8.1	1,188	-0.68%
2022/10/21	0	90.30	0	0.00	88.60	0	1,175	0.00%
2022/10/19	1	91.40	1	91.70	91.20	0	1,133	0.00%
2022/10/18	7	90.91	5	91.04	90.30	2	1,103	0.18%
2022/10/17	0	0.00	1	90.20	90.10	-1	1,082	-0.09%
2022/10/14	1	90.20	1	90.50	89.60	0	1,073	0.00%
2022/10/11	0	0.00	2	91.30	90.90	-2	1,098	-0.18%
2022/10/05	1	94.02	0	0.00	94.00	1	1,208	0.09%
2022/10/04	1	94.40	1	94.70	94.30	0	1,215	0.00%
2022/09/30	2	91.60	2	92.45	93.40	0	1,221	0.00%
2022/09/29	3.1	91.68	7	91.07	91.80	-3.9	1,206	-0.33%
2022/09/28	1	95.90	0	0.00	93.00	1	1,202	0.08%
2022/09/27	2	95.50	0	0.00	95.70	2	1,193	0.17%
2022/09/26	1	96.70	0	0.00	96.30	1	1,197	0.08%
2022/09/23	1	97.20	3	98.10	97.70	-2	1,211	-0.17%
2022/09/22	3	97.07	0	0.00	97.70	3	1,223	0.25%
2022/09/21	1	98.11	1	98.50	98.00	0	1,199	0.00%
2022/09/20	2	98.80	2	99.30	99.60	0	1,164	0.00%
2022/09/19	153	97.86	4	98.70	97.80	149	1,128	13.20%	大買/鉅額交易
2022/09/16	0	0.00	1	100.50	100.50	-1	1,107	-0.09%
2022/09/15	2	98.65	0	0.00	98.50	2	1,072	0.19%
2022/09/14	5	97.50	2	98.00	98.00	3	1,078	0.28%
2022/09/13	4	98.88	1	99.00	99.00	3	1,075	0.28%
2022/09/12	1.6	98.84	1	99.00	99.00	0.6	1,088	0.06%
2022/09/07	22	97.65	0	0.00	97.80	22	1,115	1.97%
2022/09/06	30	97.32	0	0.00	97.70	30	1,117	2.68%
2022/09/05	12	97.18	3	96.90	96.90	9	1,113	0.81%
2022/09/02	0	100.50	1	100.50	100.50	-1	1,095	-0.09%
2022/09/01	4	99.78	0	0.00	99.90	4	1,103	0.36%
2022/08/30	50	100.36	0	0.00	100.00	50	1,110	4.51%
2022/08/29	7	99.63	0	0.00	99.70	7	1,112	0.63%
2022/08/26	5.1	102.30	0	0.00	102.00	5.1	1,116	0.46%
2022/08/25	0.1	103.50	0	0.00	102.00	0.1	1,119	0.00%
2022/08/23	2	102.50	0	0.00	102.00	2	1,150	0.17%
2022/08/19	4	102.13	0	0.00	102.00	4	1,158	0.35%
2022/08/12	2	102.50	0	0.00	103.00	2	1,170	0.17%
2022/08/10	2	102.50	2	103.25	102.50	0	1,184	0.00%
2022/08/09	2	101.50	0	0.00	101.50	2	1,177	0.17%
2022/08/08	5	100.80	0	0.00	101.00	5	1,182	0.42%
2022/08/05	0	0.00	2	100.50	101.00	-2	1,187	-0.17%
2022/08/04	6	99.43	1	99.80	99.80	5	1,190	0.42%
2022/08/02	4	99.98	0	0.00	101.00	4	1,193	0.34%
2022/08/01	3	101.50	0	0.00	102.00	3	1,188	0.25%
2022/07/29	2	101.00	0	0.00	102.50	2	1,193	0.17%
2022/07/28	2	100.25	0	0.00	101.00	2	1,177	0.17%
2022/07/26	0.3	99.70	2	99.30	99.00	-1.7	1,172	-0.15%
2022/07/25	1	101.50	0	102.00	100.50	1	1,176	0.08%
2022/07/21	1	98.80	2	99.45	101.00	-1	1,165	-0.09%
2022/07/20	25	97.83	2	97.75	98.10	23	1,170	1.97%
2022/07/19	30	96.20	0	0.00	97.10	30	1,174	2.55%
2022/07/18	0	96.60	0	0.00	96.30	0	1,170	0.00%
2022/07/15	3	96.23	1	96.80	96.30	2	1,164	0.17%
2022/07/14	5	96.44	3	96.50	96.30	2	1,176	0.17%
2022/07/13	1	107.00	0.1	108.42	107.00	0.9	1,099	0.08%
2022/07/12	1	107.00	0	0.00	106.00	1	1,068	0.09%
2022/07/11	0	106.50	0	0.00	104.50	0	1,051	0.00%
2022/07/08	0	0.00	0	105.00	105.00	0	1,047	0.00%
2022/07/07	1	100.99	0	0.00	101.00	1	1,040	0.10%
2022/07/06	0	101.00	0	0.00	100.00	0	1,023	0.00%
2022/07/01	3	108.00	3	105.83	104.50	0	997	0.00%
2022/06/30	2.1	110.07	2	109.00	111.50	0.1	976	0.01%
2022/06/29	2	112.00	1	111.50	111.50	1	956	0.10%
2022/06/22	0	0.00	1	118.49	118.50	-1	905	-0.11%
2022/06/20	0	0.00	5	115.50	115.50	-5	892	-0.56%
2022/06/16	1	119.00	1	119.50	118.00	0	883	0.00%
2022/06/15	1	119.00	5	119.01	120.00	-4	890	-0.45%
2022/06/14	1	116.50	0	0.00	118.00	1	889	0.11%
2022/06/13	3	117.33	1	117.50	117.50	2	889	0.22%
2022/06/09	4	118.38	1	118.00	117.50	3	879	0.34%
2022/06/08	2	117.50	3	117.00	117.00	-1	879	-0.11%
2022/06/06	3	115.00	0	0.00	114.50	3	876	0.34%
2022/06/01	2	116.00	0	0.00	115.00	2	894	0.22%
2022/05/31	2	116.75	1	117.50	116.50	1	880	0.11%
2022/05/30	2	116.50	0	0.00	117.00	2	879	0.23%
2022/05/27	1.1	115.59	0	0.00	115.00	1.1	892	0.12%
2022/05/23	0.2	116.89	0	0.00	117.00	0.2	884	0.02%
2022/05/19	1	114.50	0	0.00	116.00	1	884	0.11%
2022/05/18	5.1	116.20	0	0.00	116.00	5.1	877	0.58%
2022/05/13	0.2	117.50	0	0.00	117.50	0.2	888	0.02%
2022/05/12	2	116.50	0	0.00	117.00	2	888	0.23%
2022/05/11	3.1	119.06	0	0.00	119.00	3.1	889	0.35%
2022/05/10	0	0.00	3	120.50	123.00	-3	878	-0.34%
2022/05/09	0	0.00	1.1	122.64	122.00	-1.1	904	-0.12%
2022/05/05	1	127.00	0	0.00	127.50	1	921	0.11%
2022/04/28	0	124.50	0	0.00	124.00	0	955	0.00%
2022/04/27	2	124.50	2	125.00	125.00	0	960	0.00%
2022/04/25	0	0.00	2	126.25	126.00	-2	957	-0.21%
2022/04/21	0	130.00	0	0.00	131.50	0	932	0.00%
2022/04/20	0	0.00	1	130.00	128.50	-1	942	-0.11%
2022/04/19	1	126.50	1	127.00	126.50	0	919	0.00%
2022/04/18	1	126.00	1	125.00	126.00	0	926	0.00%
2022/04/15	0	0.00	0.2	126.00	126.00	-0.2	919	-0.02%
2022/04/14	0	0.00	0.2	126.00	126.00	-0.2	915	-0.02%
2022/04/13	0.3	124.83	0	0.00	125.50	0.3	910	0.03%
2022/04/12	1	125.50	0	0.00	125.50	1	910	0.11%
2022/04/11	0.2	126.28	1.3	125.62	126.00	-1.1	912	-0.12%
2022/04/08	0	0.00	0.1	128.50	128.50	-0.1	903	-0.01%
2022/04/07	0.4	128.00	0	0.00	127.00	0.4	896	0.04%
2022/04/06	0.1	129.91	0	0.00	129.00	0.1	882	0.01%
2022/04/01	0	0.00	2	131.50	131.50	-2	878	-0.23%
2022/03/31	0	134.00	0	0.00	134.00	0	877	0.00%
2022/03/30	2	134.00	1.1	133.95	134.50	0.9	872	0.10%
2022/03/29	0	0.00	2	133.00	134.00	-2	887	-0.23%
2022/03/28	0	0.00	0	132.50	133.50	0	897	0.00%
2022/03/25	0	0.00	2	132.50	133.50	-2	902	-0.22%
2022/03/24	0	0.00	1	133.00	134.50	-1	916	-0.11%
2022/03/23	0	0.00	1	134.00	134.50	-1	931	-0.11%
2022/03/22	0	0.00	1	134.00	134.50	-1	933	-0.11%
2022/03/21	1	132.00	0.4	132.06	133.50	0.6	929	0.07%
2022/03/18	2	131.50	0	132.00	130.50	2	916	0.21%
2022/03/17	0	0.00	1.3	130.38	130.00	-1.3	900	-0.15%
2022/03/15	1	128.50	0	0.00	129.00	1	902	0.11%
2022/03/08	0.2	125.75	0	0.00	127.00	0.2	930	0.02%
2022/03/07	0	0.00	5.3	126.96	127.50	-5.3	916	-0.58%
2022/03/03	1	130.00	0	0.00	130.00	1	928	0.11%
2022/03/02	0	128.94	1.2	129.00	130.00	-1.1	937	-0.12%
2022/03/01	0.1	128.00	0	128.00	128.50	0.1	924	0.01%
2022/02/25	0.3	127.69	1.4	128.36	127.50	-1.1	946	-0.12%
2022/02/24	0.2	127.00	0	0.00	128.00	0.2	945	0.02%
2022/02/22	0.2	127.50	4	128.00	128.00	-3.8	967	-0.39%
2022/02/21	0.1	129.90	0	0.00	129.00	0.1	974	0.01%
2022/02/18	0	130.00	2	129.50	130.50	-2	992	-0.20%
2022/02/17	1	129.97	2.6	130.23	130.50	-1.5	993	-0.16%
2022/02/16	0.4	127.50	9.3	127.57	129.00	-8.9	978	-0.91%
2022/02/15	0.1	127.00	0.1	127.00	127.00	0	978	0.00%
2022/02/14	2.4	126.41	0	0.00	126.50	2.4	975	0.25%
2022/02/11	0.2	127.00	0	127.50	127.00	0.2	981	0.02%
2022/02/10	0.4	126.12	0	0.00	127.00	0.4	993	0.04%
2022/02/09	2.6	127.03	1	127.00	127.00	1.6	995	0.16%
2022/02/08	1.2	127.42	1	127.50	127.00	0.2	971	0.02%
2022/02/07	1.4	127.50	3	127.33	128.00	-1.6	961	-0.17%
2022/01/26	3.1	128.15	1	128.00	128.00	2.1	946	0.22%
2022/01/25	0.1	127.50	0	0.00	128.00	0.1	942	0.01%
2022/01/24	1.5	126.63	0	128.00	128.50	1.5	933	0.16%
2022/01/21	0.3	127.81	2	128.25	127.50	-1.7	923	-0.18%
2022/01/20	1.6	128.06	0	0.00	128.00	1.6	910	0.17%
2022/01/18	2	127.75	8.8	127.83	128.00	-6.8	899	-0.76%
2022/01/14	4	124.75	0	0.00	124.50	4	894	0.45%
2022/01/13	13	126.42	3	124.67	124.50	10	928	1.08%
2022/01/11	0	0.00	1	123.50	123.50	-1	923	-0.11%
2022/01/06	0	0.00	4.2	122.64	122.50	-4.2	930	-0.45%
2022/01/05	0	0.00	0	123.00	122.50	0	941	0.00%
2022/01/04	0	124.00	1	124.96	123.50	-1	944	-0.11%
2022/01/03	2	124.01	0.1	124.41	123.50	1.9	942	0.20%
2021/12/29	0	0.00	5	123.00	123.50	-5	954	-0.52%
2021/12/28	1	123.50	1	123.50	124.00	0	975	0.00%
2021/12/24	0	0.00	0	123.00	123.00	0	995	0.00%
2021/12/23	0	0.00	2.5	122.70	123.00	-2.5	1,008	-0.25%
2021/12/22	1	122.00	0	0.00	121.50	1	1,016	0.10%
2021/12/21	0	0.00	2	121.50	121.00	-2	1,010	-0.20%
2021/12/20	2	121.50	0	0.00	121.00	2	1,000	0.20%
2021/12/17	3	124.00	2	122.25	123.50	1	988	0.10%
2021/12/15	0.1	122.00	0	0.00	122.00	0.1	976	0.01%
2021/12/14	0.1	122.50	0	0.00	122.50	0.1	987	0.01%
2021/12/10	0	124.50	16	123.63	124.50	-16	990	-1.61%
2021/12/08	4	121.75	0	0.00	122.00	4	978	0.41%
2021/12/07	0.2	121.00	0	0.00	122.00	0.2	958	0.02%
2021/12/06	0.1	121.50	0	0.00	122.00	0.1	932	0.01%
2021/12/02	1	122.00	0.1	121.50	121.00	0.9	930	0.10%
2021/12/01	0	0.00	10	123.50	123.00	-10	926	-1.08%
2021/11/30	6.1	122.62	5.1	123.78	125.00	1.1	921	0.11%
2021/11/29	1	122.50	2	121.00	121.50	-1	902	-0.11%
2021/11/26	1	122.00	1.1	121.08	121.00	0	895	0.00%
2021/11/24	2.1	120.11	4	122.13	120.50	-1.9	876	-0.22%
2021/11/23	1	121.50	32.2	121.99	122.00	-31.2	856	-3.64%
2021/11/22	16	122.00	7	122.29	122.50	9	855	1.05%
2021/11/19	0	0.00	3	120.50	121.50	-3	846	-0.35%
2021/11/18	1.2	119.43	0	0.00	120.00	1.2	842	0.14%
2021/11/17	5	120.50	20	118.55	120.50	-15	839	-1.79%
2021/11/16	1	117.50	1.1	118.00	118.00	-0.1	840	-0.01%
2021/11/15	3	117.67	5	117.80	118.00	-2	852	-0.23%
2021/11/12	0	117.00	1	116.50	116.00	-1	870	-0.11%
2021/11/11	4	113.75	0	0.00	114.50	4	899	0.44%
2021/11/10	4	114.25	0	0.00	114.00	4	911	0.44%
2021/11/09	7.2	116.48	0	0.00	116.00	7.2	923	0.78%
2021/11/08	2	116.00	22	116.11	119.00	-20	919	-2.18%
2021/11/04	0	117.00	0	116.50	117.00	0	1,005	0.00%
2021/11/03	1	116.01	1	116.50	116.00	0	1,011	0.00%
2021/11/02	2.1	117.00	2	116.00	115.50	0.1	1,015	0.01%
2021/11/01	2	117.75	1	118.00	117.00	1	1,034	0.10%
2021/10/29	1	116.50	1	117.00	117.50	0	1,056	0.00%
2021/10/28	0	0.00	2	118.00	118.00	-2	1,077	-0.19%
2021/10/27	2	117.75	2	118.50	117.50	0	1,098	0.00%
2021/10/26	0	118.00	0	0.00	119.00	0	1,172	0.00%
2021/10/25	0	0.00	1.2	118.37	117.00	-1.2	1,198	-0.10%
2021/10/22	2	116.75	4	117.25	118.00	-2	1,211	-0.17%
2021/10/21	4	113.00	3	113.83	113.50	1	1,203	0.08%
2021/10/20	1	113.50	1	114.50	113.50	0	1,188	0.00%
2021/10/19	4	112.88	3	113.50	113.50	1	1,188	0.08%
2021/10/15	1	111.50	2	112.75	113.50	-1	1,213	-0.08%
2021/10/14	1	110.50	3	111.33	111.50	-2	1,234	-0.16%
2021/10/13	2	110.75	2	111.00	110.50	0	1,267	0.00%
2021/10/12	0	0.00	3	112.00	111.00	-3	1,293	-0.23%
2021/10/08	3	113.33	1	114.00	112.50	2	1,308	0.15%
2021/10/07	1	114.00	3.1	113.49	113.00	-2.1	1,338	-0.16%
2021/10/06	2	111.50	2	111.50	111.50	0	1,454	0.00%
2021/10/05	2.1	112.19	3	111.33	110.50	-0.9	1,516	-0.06%
2021/10/04	5	113.80	5	114.20	113.50	0	1,544	0.00%
2021/10/01	3	112.83	3	113.00	113.00	0	1,555	0.00%
2021/09/30	1	111.50	1	111.02	111.50	0	1,563	0.00%
2021/09/29	1.2	111.67	0	0.00	111.00	1.2	1,575	0.08%
2021/09/28	4	114.25	0	0.00	115.00	4	1,576	0.25%
2021/09/27	0	116.00	0	0.00	117.00	0	1,603	0.00%
2021/09/24	2	117.50	2.3	117.94	117.50	-0.3	1,620	-0.02%
2021/09/23	0	0.00	0	116.50	117.00	0	1,628	0.00%
2021/09/22	0	114.00	0	0.00	115.50	0	1,639	0.00%
2021/09/17	0	115.50	1	114.50	115.00	-1	1,636	-0.06%
2021/09/16	0	115.50	0	0.00	114.50	0	1,649	0.00%
2021/09/14	2	116.00	1	116.00	116.00	1	1,708	0.06%
2021/09/10	1	116.00	1	116.50	116.50	0	1,748	0.00%
2021/09/09	4	115.63	4	116.13	116.00	0	1,789	0.00%
2021/09/08	2.3	115.53	4	116.38	115.50	-1.7	1,809	-0.09%
2021/09/07	2	116.50	2	116.00	116.00	0	1,824	0.00%
2021/09/06	2	117.00	2	117.25	117.00	0	1,843	0.00%
2021/09/03	1	117.00	22	116.52	117.00	-21	1,850	-1.13%
2021/09/02	1	116.51	1	117.00	116.00	0	1,869	0.00%
2021/09/01	1	116.50	2	116.00	116.50	-1	1,878	-0.05%
2021/08/30	0	115.00	0	0.00	116.00	0	1,898	0.00%
2021/08/27	0.3	114.00	4	114.13	114.00	-3.7	1,899	-0.20%
2021/08/26	0	115.00	1.2	115.33	114.50	-1.2	1,928	-0.06%
2021/08/25	2	114.00	3	114.67	115.50	-1	1,929	-0.05%
2021/08/24	6	113.42	5.2	114.20	113.00	0.8	1,928	0.04%
2021/08/23	2	112.50	2	113.00	113.50	0	1,924	0.00%
2021/08/20	3	110.00	0	0.00	112.00	3	1,925	0.16%
2021/08/18	8	109.81	2	108.50	112.00	6	1,939	0.31%
2021/08/17	3	110.01	0	110.00	109.50	3	1,920	0.16%
2021/08/16	1	111.00	0	0.00	111.00	1	1,891	0.05%
2021/08/13	12.3	113.27	5	112.00	111.00	7.3	1,891	0.38%
2021/08/12	2.1	114.79	0	0.00	114.50	2.1	1,902	0.11%
2021/08/11	2	116.03	1	118.00	116.00	1	1,908	0.05%
2021/08/10	20.3	116.78	0	0.00	116.00	20.3	1,938	1.05%
2021/08/09	0	122.00	0	0.00	121.50	0	1,907	0.00%
2021/08/06	2.1	121.77	0	0.00	121.50	2.1	1,939	0.11%
2021/08/05	0	0.00	2	122.75	123.00	-2	1,998	-0.10%
2021/08/03	0.3	122.50	2	121.75	121.50	-1.8	2,051	-0.09%
2021/07/30	2.2	120.07	36	121.21	120.00	-33.8	2,081	-1.62%
2021/07/29	3.1	121.51	1	122.50	121.50	2.1	2,018	0.10%
2021/07/28	2	122.50	3	122.83	123.00	-1	2,008	-0.05%
2021/07/27	2	123.51	2	124.75	124.50	0	2,031	0.00%
2021/07/26	1.3	123.72	2	124.75	123.50	-0.7	2,034	-0.04%
2021/07/23	0	122.00	6	121.75	122.50	-6	2,012	-0.30%
2021/07/22	5	120.70	5	120.00	120.50	0	2,006	0.00%
2021/07/21	1.8	120.00	0	0.00	119.50	1.8	2,008	0.09%
2021/07/20	8	120.81	4	120.88	120.00	4	1,985	0.20%
2021/07/19	2	121.51	17	121.62	122.00	-15	1,967	-0.76%
2021/07/16	10	124.15	1	124.00	123.50	9	1,961	0.46%
2021/07/15	0	0.00	1	124.50	124.50	-1	1,938	-0.05%
2021/07/14	2.1	124.77	21	125.00	124.50	-18.9	1,939	-0.97%
2021/07/13	117.1	124.61	6.1	124.76	124.50	111	1,924	5.77%	大買/鉅額交易
2021/07/12	6	137.67	17.1	137.71	137.50	-11	1,816	-0.61%
2021/07/09	10	137.10	0.1	138.00	137.00	9.9	1,767	0.56%
2021/07/08	5.1	138.00	1.1	138.06	138.50	3.9	1,760	0.22%
2021/07/07	10	137.95	2	138.50	138.00	8	1,758	0.45%
2021/07/06	4	136.38	2	137.00	138.00	2	1,757	0.11%
2021/07/05	10.1	136.10	1.1	136.50	136.50	9.1	1,753	0.52%
2021/07/02	5	134.60	10	134.80	135.50	-5	1,761	-0.29%
2021/07/01	12	134.21	6.1	134.91	133.50	6	1,742	0.34%
2021/06/30	5	134.30	3	134.67	135.00	2	1,747	0.12%
2021/06/29	6	134.33	6	135.08	134.00	0	1,748	0.00%
2021/06/28	5	134.20	5	135.20	134.00	0	1,752	0.00%
2021/06/25	4.1	134.01	3	134.50	133.00	1.1	1,770	0.06%
2021/06/24	10	132.90	6	132.58	132.50	4	1,761	0.23%
2021/06/23	5.1	130.60	11	131.00	129.00	-6	1,748	-0.34%
2021/06/22	7	129.21	6	130.08	128.00	1	1,723	0.06%
2021/06/21	8.1	129.44	5	130.10	129.00	3.1	1,714	0.18%
2021/06/18	1	130.50	20	129.26	131.00	-19	1,724	-1.10%
2021/06/17	8	127.75	6	128.42	128.00	2	1,715	0.12%
2021/06/16	2	128.75	5	128.90	128.50	-3	1,749	-0.17%
2021/06/15	4	128.75	3	129.67	128.50	1	1,793	0.06%
2021/06/11	6	128.00	1	128.04	128.00	5	1,831	0.27%
2021/06/10	10	127.30	5	128.10	127.50	5	1,848	0.27%
2021/06/09	3.1	127.36	3	128.17	127.50	0.1	1,863	0.01%
2021/06/08	3	127.83	3	128.00	127.00	0	1,868	0.00%
2021/06/07	3	126.50	20	127.00	127.00	-17	1,921	-0.88%
2021/06/04	2.1	127.72	2	129.00	128.50	0.1	1,957	0.00%
2021/06/03	3	128.51	0	0.00	128.50	3	2,023	0.15%
2021/06/02	0	131.00	2	129.25	130.00	-2	2,053	-0.10%
2021/06/01	3	129.67	1	130.50	130.00	2	2,165	0.09%
2021/05/31	0.1	127.00	3	127.67	128.50	-2.9	2,235	-0.13%
2021/05/28	2	126.25	0	0.00	126.50	2	2,336	0.09%
2021/05/27	2	125.74	0	0.00	125.00	2	2,506	0.08%
2021/05/26	4.1	125.28	3	124.67	124.50	1.1	2,641	0.04%
2021/05/25	0	0.00	1	129.00	128.50	-1	2,621	-0.04%
2021/05/24	2.1	127.76	3	128.00	128.50	-0.9	2,623	-0.04%
2021/05/21	2	126.75	2	127.25	127.00	0	2,637	0.00%
2021/05/20	4	126.50	15	126.27	126.50	-11	2,650	-0.42%
2021/05/19	8	126.31	5	126.70	126.00	3	2,620	0.11%
2021/05/18	10	126.00	0	0.00	127.50	10	2,620	0.38%
2021/05/17	1	120.00	2	122.00	127.00	-1	2,610	-0.04%
2021/05/14	1	123.00	0	0.00	125.00	1	2,579	0.04%
2021/05/13	2	119.75	2	122.25	123.00	0	2,592	0.00%
2021/05/12	6	121.25	1	122.50	121.50	5	2,561	0.20%
2021/05/11	13	127.00	2	126.50	122.50	11	2,532	0.44%
2021/05/10	1.2	130.43	1	130.50	130.00	0.2	2,501	0.01%
2021/05/07	1.1	133.56	0	0.00	134.00	1.1	2,501	0.04%
2021/05/06	2	134.25	2	134.00	133.50	0	2,524	0.00%
2021/05/05	0	0.00	1.3	135.50	134.00	-1.3	2,571	-0.05%
2021/05/04	0	0.00	6.1	135.68	135.50	-6.1	2,601	-0.23%
2021/05/03	1	137.50	4.3	137.47	136.50	-3.3	2,613	-0.13%
2021/04/29	1	139.00	1	139.50	139.00	0	2,626	0.00%
2021/04/27	1	139.50	0	0.00	138.50	1	2,670	0.04%
2021/04/26	1	139.50	4	140.00	140.00	-3	2,699	-0.11%
2021/04/23	0	139.00	1	140.50	140.50	-1	2,750	-0.04%
2021/04/22	1	138.50	1	139.50	138.00	0	2,785	0.00%
2021/04/21	0	140.50	0	0.00	139.50	0	2,804	0.00%
2021/04/20	1.3	140.26	1	141.45	140.50	0.3	2,807	0.01%
2021/04/19	1	138.00	1	138.50	139.00	0	2,793	0.00%
2021/04/16	0	140.00	4	138.00	139.00	-4	2,794	-0.14%
2021/04/14	1.2	136.98	20	137.75	137.00	-18.8	2,800	-0.67%
2021/04/13	0	0.00	2	140.50	139.50	-2	2,795	-0.07%
2021/04/12	1	142.00	1.2	141.58	141.50	-0.2	2,789	-0.01%
2021/04/09	2	141.75	1	144.50	142.00	1	2,780	0.04%
2021/04/08	0	0.00	2	142.50	143.00	-2	2,763	-0.07%
2021/04/07	2	141.00	3	141.17	141.50	-1	2,731	-0.04%
2021/04/06	0	141.50	0	0.00	141.50	0	2,719	0.00%
2021/04/01	0	0.00	7	140.50	141.00	-7	2,697	-0.26%
2021/03/31	4	140.75	0	0.00	140.50	4	2,697	0.15%
2021/03/30	1	141.50	1	142.00	142.00	0	2,698	0.00%
2021/03/29	6	139.42	2.1	140.00	140.00	3.9	2,675	0.15%
2021/03/26	6.1	139.34	1	138.50	138.50	5.1	2,663	0.19%
2021/03/25	2	139.50	2	140.00	140.00	0	2,655	0.00%
2021/03/24	1	139.50	0	0.00	139.50	1	2,651	0.04%
2021/03/23	1	140.00	3	138.67	139.00	-2	2,649	-0.08%
2021/03/22	3	140.50	6	140.50	141.00	-3	2,631	-0.11%
2021/03/19	3	141.67	3	142.33	143.00	0	2,624	0.00%
2021/03/18	8	138.25	16	139.63	140.50	-8	2,604	-0.31%
2021/03/17	9	135.94	8	137.38	135.50	1	2,566	0.04%
2021/03/16	3	135.34	3	136.00	135.50	0	2,526	0.00%
2021/03/15	3	135.50	0	0.00	135.00	3	2,542	0.12%
2021/03/12	1	135.50	1	136.00	136.00	0	2,516	0.00%
2021/03/11	11	135.86	5	137.00	136.00	6	2,520	0.24%
2021/03/10	3	135.50	14	135.46	135.00	-11	2,463	-0.45%
2021/03/09	15	134.60	1	135.00	135.00	14	2,445	0.57%
2021/03/08	7.2	138.29	4	138.25	137.50	3.2	2,399	0.13%
2021/03/05	61	141.04	35	142.06	140.00	26	2,343	1.11%
2021/03/04	16	139.09	8	140.00	140.50	8	2,283	0.35%
2021/03/03	12	140.33	6	140.58	139.00	6	2,212	0.27%
2021/03/02	13	143.50	18.6	142.74	140.00	-5.6	2,111	-0.26%
2021/02/26	20.4	138.00	28.6	137.55	138.50	-8.2	1,946	-0.42%
2021/02/25	1	132.00	0	0.00	133.50	1	1,824	0.05%
2021/02/24	1	131.50	0	0.00	131.50	1	1,822	0.05%
2021/02/23	1	132.50	0	0.00	133.00	1	1,823	0.05%
2021/02/22	2	135.50	2	135.51	136.00	0	1,811	0.00%
2021/02/19	3	132.00	0	0.00	134.00	3	1,797	0.17%
2021/02/18	0	0.00	2	133.00	134.00	-2	1,811	-0.11%
2021/02/17	5.5	133.18	1	133.50	132.00	4.5	1,811	0.25%
2021/02/05	2	129.00	2	128.00	129.50	0	1,786	0.00%
2021/02/04	2	127.75	1	128.00	127.00	1	1,821	0.05%
2021/02/03	0.2	125.50	0	0.00	125.50	0.2	1,837	0.01%
2021/02/02	0	0.00	2	130.00	129.00	-2	1,842	-0.11%
2021/01/29	14	130.50	5	131.20	128.50	9	1,824	0.49%
2021/01/28	6	133.42	18	131.69	131.50	-12	1,787	-0.67%
2021/01/27	0	0.00	1	133.50	135.00	-1	1,738	-0.06%
2021/01/25	11	132.55	1	132.00	131.50	10	1,641	0.61%
2021/01/21	0	0.00	2	130.75	130.50	-2	1,588	-0.13%
2021/01/20	0	0.00	1	127.50	127.00	-1	1,575	-0.06%
2021/01/19	2	130.25	3	130.83	130.00	-1	1,561	-0.06%
2021/01/18	2	127.00	5	128.60	129.50	-3	1,521	-0.20%
2021/01/15	2	125.50	6	126.17	127.00	-4	1,470	-0.27%
2021/01/14	0	0.00	5	126.30	126.00	-5	1,458	-0.34%
2021/01/13	5	124.30	0	0.00	124.00	5	1,426	0.35%
2021/01/12	0	0.00	2	123.50	122.50	-2	1,423	-0.14%
2021/01/11	0	0.00	1	124.50	124.50	-1	1,433	-0.07%
2021/01/08	3	123.00	1	123.50	123.00	2	1,436	0.14%
2021/01/07	1	123.50	2.1	123.22	123.50	-1.1	1,450	-0.08%
2021/01/06	0	0.00	6	122.92	121.50	-6	1,432	-0.42%
2021/01/05	5	121.00	0	0.00	121.50	5	1,416	0.35%
2021/01/04	0	0.00	1	120.00	121.50	-1	1,432	-0.07%
2020/12/31	2	119.00	7	118.64	118.50	-5	1,474	-0.34%
2020/12/30	1	119.00	1	119.00	118.50	0	1,491	0.00%
2020/12/29	1	118.50	0	0.00	118.50	1	1,504	0.07%
2020/12/28	0.2	119.00	5	118.90	119.00	-4.8	1,528	-0.31%
2020/12/25	1	117.50	1	118.00	118.50	0	1,541	0.00%
2020/12/24	1	118.50	1	118.00	117.00	0	1,530	0.00%
2020/12/23	3	118.34	0	0.00	118.00	3	1,520	0.20%
2020/12/21	2	120.25	2	120.25	120.00	0	1,574	0.00%
2020/12/16	1	121.50	0	0.00	122.50	1	1,564	0.06%
2020/12/15	1	122.50	2	123.75	122.50	-1	1,565	-0.06%
2020/12/14	1	125.00	11	125.09	125.50	-10	1,554	-0.64%
2020/12/09	0.2	124.50	2	124.50	124.50	-1.8	1,519	-0.12%
2020/12/08	1	120.50	0	0.00	121.50	1	1,485	0.07%
2020/12/07	1	120.50	0	0.00	120.50	1	1,509	0.07%
2020/12/03	0	0.00	1	123.00	121.50	-1	1,547	-0.06%
2020/12/02	0	122.00	0	0.00	121.50	0	1,535	0.00%
2020/12/01	0	0.00	1	123.50	123.00	-1	1,529	-0.07%
2020/11/30	1	124.50	6	125.83	122.50	-5	1,545	-0.32%
2020/11/26	0	0.00	10	122.05	123.00	-10	1,538	-0.65%
2020/11/25	0	122.00	1	124.00	122.00	-1	1,558	-0.06%
2020/11/24	1	122.50	5	122.30	122.50	-4	1,563	-0.26%
2020/11/23	0	0.00	2	120.25	120.00	-2	1,557	-0.13%
2020/11/20	1	118.49	0	0.00	117.50	1	1,556	0.07%
2020/11/18	3	118.50	1	120.00	119.00	2	1,573	0.13%
2020/11/17	1	119.50	0	120.22	119.00	1	1,592	0.06%
2020/11/16	1	121.44	2	122.50	121.50	-1	1,623	-0.06%
2020/11/12	0	0.00	1	121.50	120.00	-1	1,651	-0.06%
2020/11/11	1	124.50	20	122.50	122.50	-19	1,641	-1.16%
2020/11/10	1	122.00	1	120.50	119.00	0	1,595	0.00%
2020/11/09	39	118.50	1	119.00	119.00	38	1,584	2.40%
2020/11/06	0	0.00	10	119.00	118.50	-10	1,634	-0.61%
2020/11/04	0	0.00	5	116.00	116.00	-5	1,787	-0.28%
2020/11/03	0	0.00	40	115.50	115.50	-40	1,833	-2.18%
2020/10/30	4	114.13	0	0.00	113.50	4	1,972	0.20%
2020/10/28	2	118.50	4	119.00	118.50	-2	2,032	-0.10%
2020/10/27	10	115.50	0	0.00	116.00	10	2,117	0.47%
2020/10/21	0	0.00	2	120.00	118.50	-2	2,186	-0.09%
2020/10/20	0	0.00	2	119.25	118.50	-2	2,216	-0.09%
2020/10/19	1	119.00	1	118.50	118.50	0	2,252	0.00%
2020/10/16	0	0.00	1	118.50	117.00	-1	2,261	-0.04%
2020/10/15	2	118.50	24	117.17	119.00	-22	2,319	-0.95%
2020/10/12	2	117.25	0	0.00	115.50	2	2,493	0.08%
2020/10/08	3	115.50	4	116.63	117.00	-1	2,507	-0.04%
2020/10/07	1	112.00	0	0.00	112.50	1	2,485	0.04%
2020/10/06	0	0.00	1	114.00	114.00	-1	2,524	-0.04%
2020/09/28	0	0.00	2	111.50	111.50	-2	2,844	-0.07%
2020/09/25	1	111.50	0	0.00	110.00	1	2,948	0.03%
2020/09/24	5	113.00	2	114.50	112.50	3	2,957	0.10%
2020/09/23	1	113.00	1	113.00	113.00	0	2,985	0.00%
2020/09/21	1	114.00	1	114.00	113.50	0	3,062	0.00%
2020/09/18	2	113.50	3	114.50	113.50	-1	3,171	-0.03%
2020/09/17	1	113.00	0	0.00	113.50	1	3,280	0.03%
2020/09/15	2	114.75	3	115.00	114.50	-1	3,538	-0.03%
2020/09/14	1	113.50	0	0.00	113.00	1	3,682	0.03%
2020/09/11	2	111.00	2	111.75	111.50	0	3,783	0.00%
2020/09/10	2	112.00	1	113.50	111.50	1	3,815	0.03%
2020/09/09	4	111.00	0	0.00	112.00	4	3,818	0.10%
2020/09/07	40	115.86	1	116.50	113.50	39	3,809	1.02%
2020/09/04	0	0.00	2	115.00	116.00	-2	3,866	-0.05%
2020/09/03	3	115.67	2	116.00	115.50	1	3,921	0.03%
2020/09/02	30	116.02	7	115.50	115.00	23	3,930	0.59%
2020/09/01	1	115.50	0	0.00	115.50	1	3,950	0.03%
2020/08/27	3	117.00	0	0.00	116.00	3	4,114	0.07%
2020/08/25	0	0.00	1	118.50	117.50	-1	4,247	-0.02%
2020/08/24	1	116.50	1.1	117.63	117.50	-0.1	4,263	0.00%
2020/08/21	4	118.88	0	0.00	119.50	4	4,289	0.09%
2020/08/20	2	113.50	3	114.50	115.00	-1	4,273	-0.02%
2020/08/19	13	118.35	0	0.00	118.00	13	4,303	0.30%
2020/08/18	6	121.58	1	121.00	121.00	5	4,293	0.12%
2020/08/17	6	122.58	1	122.00	123.00	5	4,308	0.12%
2020/08/14	0	0.00	5	122.00	122.50	-5	4,341	-0.12%
2020/08/13	1	121.00	0	0.00	120.50	1	4,363	0.02%
2020/08/12	2	119.50	14	120.68	120.50	-12	4,370	-0.27%
2020/08/11	10	122.60	11	123.32	122.00	-1	4,332	-0.02%
2020/08/10	0	0.00	2	128.00	125.50	-2	4,278	-0.05%
2020/08/07	7	130.21	1	130.50	129.50	6	4,262	0.14%
2020/08/06	13	129.58	4	129.88	129.50	9	4,254	0.21%
2020/08/05	15	127.47	3	128.50	129.00	12	4,257	0.28%
2020/08/03	2	126.00	4	126.63	124.50	-2	4,476	-0.04%
2020/07/31	2	125.25	4	125.88	127.00	-2	4,459	-0.04%
2020/07/30	2	123.75	10	123.85	123.50	-8	4,398	-0.18%
2020/07/29	1	119.50	0	0.00	119.50	1	4,367	0.02%
2020/07/28	1	121.50	2	122.50	119.00	-1	4,364	-0.02%
2020/07/27	0	0.00	1	119.00	119.50	-1	4,368	-0.02%
2020/07/24	3	120.17	2	123.50	120.00	1	4,391	0.02%
2020/07/22	2	122.50	0	0.00	123.00	2	4,329	0.05%
2020/07/21	2	125.00	11	125.05	124.00	-9	4,301	-0.21%
2020/07/20	12	123.13	9	122.39	123.50	3	4,239	0.07%
2020/07/17	5	118.60	2	119.25	119.00	3	4,146	0.07%
2020/07/16	0	0.00	2.1	117.33	116.50	-2.1	4,097	-0.05%
2020/07/15	2	117.50	1	117.50	115.50	1	4,086	0.02%
2020/07/14	5	118.20	2	116.50	116.50	3	4,094	0.07%
2020/07/13	6	119.42	28	119.61	119.00	-22	4,097	-0.54%
2020/07/10	2	118.00	3	118.83	118.00	-1	4,081	-0.02%
2020/07/09	3	122.50	3	123.33	122.50	0	4,062	0.00%
2020/07/08	4	122.25	3	123.17	123.50	1	4,026	0.02%
2020/07/07	35	124.49	6	124.50	122.50	29	3,967	0.73%
2020/07/06	15	138.63	25	138.42	141.00	-10	3,792	-0.26%
2020/07/03	5	133.40	2	134.50	134.50	3	3,730	0.08%
2020/07/02	6	133.67	5	133.30	134.00	1	3,730	0.03%
2020/07/01	5	131.60	1	132.50	132.00	4	3,703	0.11%
2020/06/30	5	129.90	2	131.25	131.00	3	3,691	0.08%
2020/06/29	4	129.13	30	130.17	129.00	-26	3,671	-0.71%
2020/06/24	8	130.63	2.1	132.52	132.00	5.9	3,583	0.16%
2020/06/23	30	132.03	32	130.05	129.50	-2	3,522	-0.06%
2020/06/22	5	133.30	9.2	133.00	133.00	-4.2	3,454	-0.12%
2020/06/19	8	133.06	8	133.94	134.50	0	3,361	0.00%
2020/06/18	8	128.81	17	129.76	132.50	-9	3,232	-0.28%
2020/06/17	2	124.50	2	124.75	124.00	0	3,138	0.00%
2020/06/16	1	123.00	3	123.67	123.00	-2	3,136	-0.06%
2020/06/15	4	121.38	3	122.17	121.00	1	3,141	0.03%
2020/06/12	2	119.75	1	120.00	119.50	1	3,134	0.03%
2020/06/11	2	123.50	3	124.83	123.50	-1	3,151	-0.03%
2020/06/10	1	123.50	3	125.50	125.00	-2	3,104	-0.06%
2020/06/09	1	125.50	0	0.00	125.00	1	3,071	0.03%
2020/06/08	1.1	123.68	1	124.50	125.50	0.1	3,083	0.00%
2020/06/05	6	122.00	10	121.80	122.50	-4	3,045	-0.13%
2020/06/04	7	119.93	12	120.29	120.00	-5	3,013	-0.17%
2020/06/03	3	121.83	19	122.58	122.50	-16	2,935	-0.55%
2020/06/02	10	119.75	5	120.30	120.00	5	2,870	0.17%
2020/06/01	0	0.00	10	117.55	119.50	-10	2,807	-0.36%
2020/05/28	6	114.33	5	114.60	113.50	1	2,739	0.04%
2020/05/27	0.1	114.00	0	0.00	113.00	0.1	2,739	0.00%
2020/05/26	5	115.10	10	114.75	114.00	-5	2,747	-0.18%
2020/05/25	3	110.17	9	108.50	111.50	-6	2,676	-0.22%
2020/05/22	1	110.00	2	111.00	108.50	-1	2,655	-0.04%
2020/05/20	3	109.00	0	0.00	109.00	3	2,581	0.12%
2020/05/19	1	110.50	0	0.00	110.50	1	2,545	0.04%
2020/05/15	3	110.33	2	109.50	109.50	1	2,509	0.04%
2020/05/14	6	112.00	3	111.33	110.50	3	2,472	0.12%
2020/05/13	3	112.17	5	113.20	114.00	-2	2,437	-0.08%
2020/05/12	4	112.25	5	112.70	112.50	-1	2,444	-0.04%
2020/05/11	15	112.77	15	112.97	112.00	0	2,468	0.00%
2020/05/08	20	114.15	24	116.13	115.00	-4	2,385	-0.17%
2020/05/06	1	107.00	4	108.63	107.00	-3	2,173	-0.14%
2020/05/04	3	104.50	0	0.00	104.00	3	2,175	0.14%
2020/04/30	20	105.73	4	106.63	106.50	16	2,180	0.73%
2020/04/29	3	104.00	1	104.50	104.00	2	2,172	0.09%
2020/04/28	6	103.00	2.1	104.06	104.50	3.9	2,175	0.18%
2020/04/27	4	103.25	5	104.20	104.00	-1	2,203	-0.05%
2020/04/24	2	101.50	1	102.00	101.50	1	2,200	0.05%
2020/04/23	2	100.75	1	101.00	101.50	1	2,239	0.04%
2020/04/22	2	99.60	1	101.00	100.50	1	2,228	0.04%
2020/04/21	2	102.75	3	101.33	101.00	-1	2,224	-0.04%
2020/04/20	4	104.00	6	104.92	106.00	-2	2,204	-0.09%
2020/04/17	1	105.00	13	104.27	103.00	-12	2,195	-0.55%
2020/04/16	1	102.00	2	103.75	102.50	-1	2,171	-0.05%
2020/04/15	14	103.93	4	103.50	103.50	10	2,149	0.47%
2020/04/14	2	100.25	3	101.00	101.00	-1	2,125	-0.05%
2020/04/10	2	99.05	0	0.00	99.30	2	2,137	0.09%
2020/04/09	0	0.00	3	99.57	99.00	-3	2,173	-0.14%
2020/04/08	9	100.83	4	100.50	99.70	5	2,165	0.23%
2020/04/07	0	0.00	2	98.80	98.50	-2	2,121	-0.09%
2020/04/06	2	95.70	1	94.50	95.90	1	2,085	0.05%
2020/04/01	1	95.70	1	96.50	95.20	0	2,055	0.00%
2020/03/31	5	96.84	4	96.93	95.00	1	2,034	0.05%
2020/03/30	0	0.00	1	92.50	94.70	-1	1,997	-0.05%
2020/03/27	4.1	100.93	6	98.47	97.00	-1.9	1,978	-0.10%
2020/03/26	20	96.50	17	96.95	99.50	3	1,917	0.16%
2020/03/25	13	91.45	8	91.26	92.00	5	1,852	0.27%
2020/03/24	5	83.28	8	83.59	83.70	-3	1,841	-0.16%
2020/03/23	2	79.95	0	0.00	78.00	2	1,835	0.11%
2020/03/20	3	83.97	3	85.33	84.40	0	1,836	0.00%
2020/03/19	2	81.90	21	82.38	79.20	-19	1,815	-1.05%
2020/03/18	1	87.60	3	87.93	87.40	-2	1,811	-0.11%
2020/03/17	3	89.27	1	88.10	86.80	2	1,799	0.11%
2020/03/16	3	95.03	2	94.10	93.10	1	1,765	0.06%
2020/03/13	15	92.84	14	96.70	96.90	1	1,740	0.06%
2020/03/12	9	103.17	10	103.60	102.50	-1	1,710	-0.06%
2020/03/11	4	108.50	4	109.75	108.50	0	1,694	0.00%
2020/03/10	6	108.00	9	108.11	108.50	-3	1,697	-0.18%
2020/03/09	2	107.75	0	0.00	106.50	2	1,694	0.12%
2020/03/06	4	111.63	0	0.00	112.00	4	1,699	0.24%
2020/03/05	5	114.90	0	0.00	114.00	5	1,702	0.29%
2020/03/04	1	114.00	1	114.50	114.00	0	1,698	0.00%
2020/03/03	5	114.20	11	114.00	113.50	-6	1,740	-0.34%
2020/03/02	3	106.50	2	107.00	106.50	1	1,729	0.06%
2020/02/27	1	116.00	0	0.00	110.00	1	1,709	0.06%
2020/02/26	1	114.50	2	115.25	115.50	-1	1,715	-0.06%
2020/02/25	4	113.75	23	111.78	114.00	-19	1,717	-1.11%
2020/02/24	5	114.30	0	0.00	114.00	5	1,718	0.29%
2020/02/21	5	115.40	4	116.13	114.00	1	1,748	0.06%
2020/02/19	3	118.83	1	117.50	118.00	2	1,789	0.11%
2020/02/18	3	117.83	1	118.50	117.50	2	1,825	0.11%
2020/02/17	1	118.00	0	0.00	118.50	1	1,917	0.05%
2020/02/14	40	118.06	0	0.00	118.00	40	1,992	2.01%
2020/02/13	6	118.25	4	118.25	119.00	2	2,131	0.09%
2020/02/12	19	120.08	48	121.33	120.50	-29	2,390	-1.21%
2020/02/11	5	112.10	1	113.00	112.50	4	2,548	0.16%
2020/02/10	2	110.75	1	112.00	111.50	1	2,569	0.04%
2020/02/07	8	114.13	1	113.50	114.00	7	2,577	0.27%
2020/02/06	5	116.30	4	116.38	117.50	1	2,636	0.04%
2020/02/05	19	115.13	7	115.93	115.50	12	2,627	0.46%
2020/02/04	11	112.00	9	111.17	112.50	2	2,623	0.08%
2020/02/03	5	106.40	2	104.25	108.00	3	2,647	0.11%
2020/01/31	7	113.07	5	112.20	112.50	2	2,636	0.08%
2020/01/30	9	115.67	12	115.50	115.50	-3	2,607	-0.12%
2020/01/20	3	128.17	3	127.00	128.00	0	2,572	0.00%
2020/01/17	25.1	126.84	5	126.30	127.00	20.1	2,590	0.77%
2020/01/16	1	124.50	0	0.00	124.00	1	2,564	0.04%
2020/01/15	1	123.50	0	0.00	123.00	1	2,571	0.04%
2020/01/14	2	124.00	3	124.33	124.00	-1	2,574	-0.04%
2020/01/13	1	123.50	1	123.00	123.50	0	2,569	0.00%
2020/01/10	3	121.00	1	124.50	122.00	2	2,581	0.08%
2020/01/09	2	121.50	2	121.50	122.50	0	2,564	0.00%
2020/01/08	17	119.41	1	120.00	119.50	16	2,570	0.62%
2020/01/07	1	120.00	3	120.83	119.50	-2	2,566	-0.08%
2020/01/06	4	123.13	1	123.50	123.00	3	2,568	0.12%
2020/01/03	3	126.33	3	129.83	126.00	0	2,563	0.00%
2020/01/02	4	129.25	4	129.25	128.50	0	2,530	0.00%
2019/12/31	1	125.50	0	0.00	125.50	1	2,514	0.04%
2019/12/30	1	125.50	0	0.00	126.00	1	2,530	0.04%
2019/12/27	1	125.50	0	0.00	125.00	1	2,550	0.04%
2019/12/24	4	125.50	0	0.00	125.00	4	2,653	0.15%
2019/12/23	0	0.00	1	126.00	126.50	-1	2,654	-0.04%
2019/12/20	7	127.07	0	0.00	126.00	7	2,682	0.26%
2019/12/19	23	129.15	22	128.84	127.50	1	2,713	0.04%
2019/12/18	0.2	128.00	2	127.75	127.00	-1.8	2,686	-0.07%
2019/12/17	2	126.25	1	127.00	127.50	1	2,679	0.04%
2019/12/16	5	125.50	0	0.00	126.00	5	2,699	0.19%
2019/12/13	11	125.09	1	126.50	126.50	10	2,707	0.37%
2019/12/12	2	124.50	1	126.00	124.50	1	2,693	0.04%
2019/12/11	1	124.00	9	125.22	125.00	-8	2,731	-0.29%
2019/12/10	6	124.25	0	0.00	124.00	6	2,783	0.22%
2019/12/09	3	126.50	1	127.00	126.00	2	2,793	0.07%
2019/12/06	4	127.00	4	127.75	126.00	0	2,825	0.00%
2019/12/05	2	125.75	3	125.83	126.50	-1	2,820	-0.04%
2019/12/04	5	124.80	5	125.30	125.00	0	2,825	0.00%
2019/12/03	1	123.50	0	0.00	122.50	1	2,818	0.04%
2019/12/02	1	123.50	8	124.00	123.50	-7	2,812	-0.25%
2019/11/29	4	127.38	3	128.17	126.50	1	2,796	0.04%
2019/11/28	12	128.42	2	132.25	127.50	10	2,781	0.36%
2019/11/27	2	132.50	3	131.67	132.50	-1	2,756	-0.04%
2019/11/26	2	130.50	8	129.44	130.50	-6	2,734	-0.22%
2019/11/25	18	127.36	5	127.20	127.00	13	2,719	0.48%
2019/11/22	19	129.34	0	0.00	129.00	19	2,717	0.70%
2019/11/21	5	129.80	6	129.50	131.50	-1	2,715	-0.04%
2019/11/20	9	131.89	14	129.39	129.50	-5	2,724	-0.18%
2019/11/19	2	130.50	3	132.67	133.00	-1	2,702	-0.04%
2019/11/18	0	0.00	3	132.67	132.00	-3	2,698	-0.11%
2019/11/15	21	129.79	2	131.00	129.50	19	2,677	0.71%
2019/11/14	7	128.79	17	128.50	129.50	-10	2,661	-0.38%
2019/11/13	4	133.63	8	134.38	134.50	-4	2,612	-0.15%
2019/11/12	11	138.36	15	135.27	134.00	-4	2,576	-0.16%
2019/11/11	51	137.70	31	137.65	137.00	20	2,508	0.80%
2019/11/08	25	129.00	41	132.27	133.00	-16	2,284	-0.70%
2019/11/07	2	119.25	6	119.25	121.00	-4	2,090	-0.19%
2019/11/06	9	119.89	11	119.32	118.50	-2	2,096	-0.10%
2019/11/05	11	119.14	6	120.17	121.50	5	2,093	0.24%
2019/11/04	1	116.50	5	116.70	117.00	-4	2,026	-0.20%
2019/11/01	1	116.50	1	116.50	115.00	0	2,018	0.00%
2019/10/31	3	118.17	11	117.23	118.00	-8	2,003	-0.40%
2019/10/30	2	113.75	8	114.81	114.00	-6	1,963	-0.31%
2019/10/29	4	113.25	0	0.00	112.50	4	1,948	0.21%
2019/10/28	1	114.00	1	114.50	114.00	0	1,958	0.00%
2019/10/25	16	112.78	5	115.10	112.50	11	1,958	0.56%
2019/10/24	2	112.25	2	113.25	113.50	0	1,955	0.00%
2019/10/23	1	111.50	0	0.00	112.00	1	1,946	0.05%
2019/10/22	1	113.00	4	112.50	113.00	-3	1,948	-0.15%
2019/10/21	5	110.50	1	112.00	112.00	4	1,944	0.21%
2019/10/18	0	0.00	10	109.60	111.00	-10	1,938	-0.52%
2019/10/14	2	110.00	3	110.67	109.00	-1	1,922	-0.05%
2019/10/09	6	108.58	10	110.50	108.50	-4	1,906	-0.21%
2019/10/08	1	111.00	2	111.50	111.00	-1	1,936	-0.05%
2019/10/07	2	109.75	1	110.00	110.50	1	1,960	0.05%
2019/10/04	1	109.50	1	108.50	109.50	0	1,976	0.00%
2019/10/03	20	108.83	4	109.63	111.00	16	1,985	0.81%
2019/10/02	7	109.21	1	109.50	109.00	6	1,997	0.30%
2019/10/01	1	113.00	2	113.50	113.00	-1	1,962	-0.05%
2019/09/27	37	111.66	0	0.00	111.50	37	1,942	1.91%
2019/09/26	3	115.67	0	0.00	115.50	3	1,932	0.16%
2019/09/25	3	115.00	1	116.00	116.00	2	1,943	0.10%
2019/09/24	14	116.18	3	118.33	116.00	11	1,947	0.56%
2019/09/23	4	116.38	0	0.00	117.00	4	1,921	0.21%
2019/09/20	2	117.00	0	0.00	116.50	2	1,958	0.10%
2019/09/19	1	117.50	2	120.00	117.50	-1	2,000	-0.05%
2019/09/18	1	117.50	1	119.00	117.50	0	2,002	0.00%
2019/09/17	2	117.00	3	117.67	118.00	-1	2,018	-0.05%
2019/09/16	4	118.50	2	118.50	118.50	2	2,097	0.10%
2019/09/12	7	115.79	3	115.50	118.00	4	2,098	0.19%
2019/09/11	1	111.00	0	0.00	112.00	1	2,058	0.05%
2019/09/04	1	112.50	0	0.00	113.00	1	2,003	0.05%
2019/09/02	1	112.50	0	0.00	113.50	1	2,003	0.05%
2019/08/29	1	113.00	0	0.00	113.50	1	2,010	0.05%
2019/08/27	0	0.00	1	116.00	115.00	-1	2,068	-0.05%
2019/08/26	0	0.00	10	113.50	112.50	-10	2,115	-0.47%
2019/08/23	0	0.00	2	113.00	113.00	-2	2,189	-0.09%
2019/08/22	1	116.00	0	0.00	115.50	1	2,182	0.05%
2019/08/21	0	0.00	1	116.00	115.50	-1	2,191	-0.05%
2019/08/20	1	114.00	1	114.00	114.00	0	2,174	0.00%
2019/08/19	2	113.50	34	113.71	114.00	-32	2,166	-1.48%
2019/08/16	12	111.92	19	111.08	112.00	-7	2,156	-0.32%
2019/08/15	1	112.00	4	111.00	113.00	-3	2,112	-0.14%
2019/08/14	18	112.50	8	112.75	112.00	10	2,077	0.48%
2019/08/13	18	107.89	18	108.39	109.50	0	1,996	0.00%
2019/08/12	1	105.50	1	105.50	105.50	0	1,948	0.00%
2019/08/08	2	105.00	3	105.33	106.00	-1	1,920	-0.05%
2019/08/07	3	102.67	2	103.25	103.00	1	1,885	0.05%
2019/08/06	5	97.64	6	98.45	99.80	-1	1,875	-0.05%
2019/08/05	1	101.00	2	101.25	101.00	-1	1,874	-0.05%
2019/08/02	2	100.75	0	0.00	100.00	2	1,960	0.10%
2019/08/01	1	104.00	0	0.00	104.00	1	1,970	0.05%
2019/07/31	2	103.50	6	103.17	104.00	-4	1,997	-0.20%
2019/07/30	4	102.25	4	102.38	101.50	0	2,010	0.00%
2019/07/29	2	105.25	0	0.00	104.50	2	2,031	0.10%
2019/07/26	5	106.80	4	108.00	106.50	1	2,038	0.05%
2019/07/25	3	105.67	3	105.50	105.50	0	2,038	0.00%
2019/07/24	4	104.38	0	0.00	105.50	4	2,053	0.19%
2019/07/19	3	105.33	0	0.00	105.00	3	2,082	0.14%
2019/07/17	1	106.00	0	0.00	105.00	1	2,126	0.05%
2019/07/16	7	107.29	2	106.00	106.00	5	2,147	0.23%
2019/07/12	11	108.55	0	0.00	108.00	11	2,153	0.51%
2019/07/11	0	0.00	1	106.50	106.50	-1	2,120	-0.05%
2019/07/09	27	104.19	3	104.17	104.00	24	2,106	1.14%
2019/07/08	0	0.00	8	110.81	112.00	-8	2,101	-0.38%
2019/07/05	0	0.00	15	110.63	110.00	-15	2,100	-0.71%
2019/07/04	1	111.00	15	110.50	110.00	-14	2,114	-0.66%
2019/07/03	1	109.50	1	110.50	110.00	0	2,126	0.00%
2019/07/02	0	0.00	4	109.00	109.50	-4	2,133	-0.19%
2019/07/01	3	111.00	1	113.00	111.50	2	2,155	0.09%
2019/06/28	0	0.00	3	110.00	110.00	-3	2,172	-0.14%
2019/06/27	3	110.33	1	111.50	109.50	2	2,166	0.09%
2019/06/26	6	109.75	8	109.75	109.50	-2	2,151	-0.09%
2019/06/25	0	0.00	3	107.50	107.00	-3	2,109	-0.14%
2019/06/24	1	108.50	2	107.75	107.00	-1	2,098	-0.05%
2019/06/21	12	106.00	12	107.50	106.50	0	2,153	0.00%
2019/06/20	1	104.50	2	103.25	104.00	-1	2,095	-0.05%
2019/06/19	9	101.39	19	102.24	102.50	-10	2,092	-0.48%
2019/06/18	2	101.00	3	100.33	100.00	-1	2,076	-0.05%
2019/06/17	3	100.50	1	100.50	101.00	2	2,079	0.10%
2019/06/13	0	0.00	10	99.00	98.80	-10	2,167	-0.46%
2019/06/12	1	98.70	4	98.95	99.00	-3	2,245	-0.13%
2019/06/11	1	99.30	0	0.00	98.60	1	2,302	0.04%
2019/06/10	1	97.00	0	0.00	97.70	1	2,318	0.04%
2019/06/06	1	97.20	0	0.00	96.50	1	2,353	0.04%
2019/06/05	0	0.00	4	99.08	98.80	-4	2,361	-0.17%
2019/06/04	0	0.00	6	99.95	100.00	-6	2,373	-0.25%
2019/06/03	4	97.93	1	98.40	98.00	3	2,366	0.13%
2019/05/31	12	101.38	2	101.25	100.50	10	2,381	0.42%
2019/05/30	11	100.60	10	101.07	101.50	1	2,397	0.04%
2019/05/29	12	96.18	20	96.18	95.70	-8	2,420	-0.33%
2019/05/27	0	0.00	2	92.80	93.50	-2	2,638	-0.08%
2019/05/24	0	0.00	5	94.44	92.80	-5	2,720	-0.18%
2019/05/23	7	93.31	0	0.00	93.00	7	2,784	0.25%
2019/05/22	0	0.00	5	95.30	94.80	-5	2,789	-0.18%
2019/05/21	0	0.00	12	94.13	94.30	-12	2,818	-0.43%
2019/05/20	3	92.47	0	0.00	93.00	3	2,816	0.11%
2019/05/17	25	93.98	0	0.00	92.90	25	2,822	0.89%
2019/05/16	1	95.50	0	0.00	96.00	1	2,810	0.04%
2019/05/15	0	0.00	2	95.60	95.90	-2	2,800	-0.07%
2019/05/14	9	91.20	9	92.50	93.70	0	2,797	0.00%
2019/05/13	27	93.74	17	94.03	93.70	10	2,788	0.36%
2019/05/10	3	94.13	10	94.20	93.70	-7	2,782	-0.25%
2019/05/09	2	99.00	2	98.00	98.00	0	2,710	0.00%
2019/05/08	0	0.00	1	99.00	99.00	-1	2,700	-0.04%
2019/05/07	1	97.50	1	97.00	97.00	0	2,678	0.00%
2019/05/06	4	95.40	10	96.90	95.90	-6	2,661	-0.23%
2019/05/03	5	98.10	6	98.47	98.30	-1	2,628	-0.04%
2019/05/02	1	97.40	0	0.00	98.60	1	2,623	0.04%
2019/04/30	2	98.20	0	0.00	98.90	2	2,639	0.08%
2019/04/26	7	99.46	2	99.80	99.20	5	2,616	0.19%
2019/04/25	0	0.00	4	98.75	99.20	-4	2,610	-0.15%
2019/04/24	8	98.23	0	0.00	97.10	8	2,589	0.31%
2019/04/23	15	98.80	0	0.00	98.00	15	2,570	0.58%
2019/04/22	14	99.51	0	0.00	99.50	14	2,543	0.55%
2019/04/19	6	100.25	1	99.60	100.50	5	2,527	0.20%
2019/04/18	1	103.50	8	101.00	100.50	-7	2,515	-0.28%
2019/04/17	1	102.50	12	102.75	103.00	-11	2,506	-0.44%
2019/04/16	21	102.98	2	103.00	103.00	19	2,494	0.76%
2019/04/15	2	102.00	4	100.88	103.00	-2	2,479	-0.08%
2019/04/12	2	99.90	1	100.00	100.00	1	2,455	0.04%
2019/04/11	3	101.17	0	0.00	100.50	3	2,430	0.12%
2019/04/10	0	0.00	6	102.42	103.50	-6	2,399	-0.25%
2019/04/09	1	101.50	0	0.00	100.50	1	2,382	0.04%
2019/04/08	0	0.00	8	101.06	102.00	-8	2,370	-0.34%
2019/04/03	2	100.50	2	101.50	100.00	0	2,352	0.00%
2019/04/02	5	101.50	8	101.06	101.00	-3	2,315	-0.13%
2019/04/01	0	0.00	2	99.95	99.60	-2	2,260	-0.09%
2019/03/29	8	100.08	4	100.00	99.50	4	2,237	0.18%
2019/03/28	9	99.99	3	99.53	99.00	6	2,225	0.27%
2019/03/27	6	100.05	2	100.15	99.80	4	2,222	0.18%
2019/03/26	16	102.44	18	101.83	101.00	-2	2,209	-0.09%
2019/03/25	5	99.50	5	99.78	99.80	0	2,133	0.00%
2019/03/22	6	99.53	13	99.24	99.50	-7	2,092	-0.33%
2019/03/21	4	97.48	2	97.60	97.50	2	2,047	0.10%
2019/03/19	0	0.00	3	97.53	97.30	-3	2,082	-0.14%
2019/03/18	16	98.79	18	98.79	98.00	-2	2,078	-0.10%
2019/03/15	1	98.00	7	98.59	98.50	-6	2,014	-0.30%
2019/03/14	1	97.30	6	95.87	97.30	-5	1,937	-0.26%
2019/03/13	7	95.20	0	0.00	94.70	7	1,894	0.37%
2019/03/12	4	95.30	7	94.81	94.90	-3	1,867	-0.16%
2019/03/11	1	94.60	1	94.10	94.10	0	1,843	0.00%
2019/03/08	9	94.60	1	95.00	95.00	8	1,857	0.43%
2019/03/07	1	94.60	0	0.00	95.00	1	1,859	0.05%
2019/03/06	2	96.55	1	96.00	96.00	1	1,846	0.05%
2019/03/05	1	95.30	2	95.70	95.70	-1	1,815	-0.06%
2019/03/04	9	97.57	2	97.50	96.70	7	1,747	0.40%
2019/02/27	22	94.45	7	94.59	94.30	15	1,654	0.91%
2019/02/26	0	0.00	3	89.67	90.30	-3	1,474	-0.20%
2019/02/25	0	0.00	4	88.33	89.30	-4	1,424	-0.28%
2019/02/22	6	86.98	3	85.53	84.60	3	1,360	0.22%
2019/02/21	1	85.20	0	0.00	84.90	1	1,321	0.08%
2019/02/20	2	85.60	1	86.20	86.00	1	1,311	0.08%
2019/02/19	1	84.30	0	0.00	84.30	1	1,308	0.08%
2019/02/15	0	0.00	5	84.98	85.00	-5	1,366	-0.37%
2019/02/14	1	84.60	0	0.00	84.20	1	1,384	0.07%
2019/02/13	0	0.00	5	83.80	83.80	-5	1,393	-0.36%
2019/02/12	2	82.70	0	0.00	83.10	2	1,444	0.14%
2019/01/28	2	84.50	0	0.00	83.80	2	1,485	0.13%
2019/01/25	2	84.00	2	84.00	83.90	0	1,492	0.00%
2019/01/24	0	0.00	1	83.30	83.30	-1	1,498	-0.07%
2019/01/22	3	83.43	4	83.68	83.70	-1	1,517	-0.07%
2019/01/21	2	82.10	24.3	81.90	81.80	-22.3	1,495	-1.49%
2019/01/17	0	0.00	2	82.85	82.80	-2	1,543	-0.13%
2019/01/16	0	0.00	3	82.73	82.80	-3	1,567	-0.19%
2019/01/15	0	0.00	1	81.40	81.70	-1	1,605	-0.06%
2019/01/11	0	0.00	3	81.17	80.60	-3	1,682	-0.18%
2019/01/09	5	83.00	0	0.00	82.60	5	1,689	0.30%
2019/01/02	0	0.00	7	80.59	80.40	-7	1,873	-0.37%
2018/12/27	0	0.00	1	80.00	79.90	-1	1,902	-0.05%
2018/12/26	0	0.00	1	78.10	78.20	-1	1,914	-0.05%
2018/12/21	0	0.00	1	78.50	79.90	-1	2,022	-0.05%
2018/12/20	0	0.00	3	79.50	79.60	-3	2,046	-0.15%
2018/12/19	0	0.00	10	79.60	80.00	-10	2,101	-0.48%
2018/12/18	3	79.40	2	80.05	79.30	1	2,093	0.05%
2018/12/14	0	0.00	2	82.15	82.20	-2	2,110	-0.09%
2018/12/13	1	82.20	1	82.20	82.70	0	2,107	0.00%
2018/12/12	3	81.70	3	82.13	83.00	0	2,098	0.00%
2018/12/11	1	80.50	0	0.00	81.90	1	2,071	0.05%
2018/12/10	0	0.00	2	79.70	79.80	-2	2,052	-0.10%
2018/12/06	0	0.00	4	84.00	83.60	-4	2,050	-0.20%
2018/12/05	1	84.10	1	85.00	84.90	0	2,061	0.00%
2018/12/04	2	85.50	0	0.00	85.50	2	2,088	0.10%
2018/12/03	5	84.88	3	85.40	85.70	2	2,123	0.09%
2018/11/30	1	81.90	0	0.00	83.30	1	2,103	0.05%
2018/11/29	2	83.50	13	83.15	82.50	-11	2,083	-0.53%
2018/11/27	0	0.00	20	82.20	82.20	-20	2,094	-0.96%
2018/11/26	1	81.70	1	82.40	81.60	0	2,082	0.00%
2018/11/23	2	81.70	2	81.00	81.10	0	2,093	0.00%
2018/11/21	4	81.90	5	82.64	83.30	-1	2,117	-0.05%
2018/11/20	4	81.98	3	82.40	81.80	1	2,115	0.05%
2018/11/19	4	82.00	3	81.73	81.80	1	2,121	0.05%
2018/11/16	2	82.20	2	81.40	81.80	0	2,188	0.00%
2018/11/15	16	80.24	17	81.80	81.90	-1	2,249	-0.04%
2018/11/13	1	76.40	1	78.60	79.60	0	2,220	0.00%
2018/11/12	2	78.55	1	78.60	78.70	1	2,214	0.05%
2018/11/09	2	81.60	2	80.65	80.50	0	2,201	0.00%
2018/11/07	14	77.29	0	0.00	78.80	14	2,146	0.65%
2018/11/06	12	75.77	1	77.50	76.20	11	2,190	0.50%
2018/11/05	1	79.00	0	0.00	79.10	1	2,288	0.04%
2018/11/02	2	77.00	2	77.10	77.30	0	2,312	0.00%
2018/11/01	17	76.64	2	76.90	76.50	15	2,426	0.62%
2018/10/30	8	72.90	1	73.20	74.70	7	2,481	0.28%
2018/10/29	1	73.30	1	72.20	72.30	0	2,499	0.00%
2018/10/26	4	72.15	4	72.28	72.30	0	2,516	0.00%
2018/10/25	2	72.80	2	73.50	71.80	0	2,575	0.00%
2018/10/24	2	74.00	2	74.70	74.70	0	2,566	0.00%
2018/10/23	6	74.90	9	74.86	73.80	-3	2,541	-0.12%
2018/10/17	0	0.00	1	75.70	74.50	-1	2,433	-0.04%
2018/10/16	0	0.00	1	75.40	74.60	-1	2,444	-0.04%
2018/10/15	7	75.07	2	75.55	74.60	5	2,464	0.20%
2018/10/12	1	73.40	0	0.00	73.50	1	2,440	0.04%
2018/10/11	6	72.40	3	72.63	72.20	3	2,405	0.12%
2018/10/09	3	79.80	0	0.00	80.20	3	2,431	0.12%
2018/10/05	0	0.00	1	79.70	80.00	-1	2,550	-0.04%
2018/10/04	1	81.50	2	82.40	81.40	-1	2,555	-0.04%
2018/10/03	2	82.50	5	83.32	82.30	-3	2,545	-0.12%
2018/10/02	5	82.80	0	0.00	82.80	5	2,545	0.20%
2018/09/28	2	82.70	5	83.08	83.30	-3	2,571	-0.12%
2018/09/26	4	84.75	10	83.73	83.60	-6	2,522	-0.24%
2018/09/21	1	86.70	2	88.15	87.90	-1	2,468	-0.04%
2018/09/20	5	87.66	0	0.00	87.10	5	2,468	0.20%
2018/09/19	0	0.00	1	88.50	88.80	-1	2,465	-0.04%
2018/09/14	2	89.00	0	0.00	88.90	2	2,536	0.08%
2018/09/11	1	88.40	0	0.00	88.70	1	2,631	0.04%
2018/09/07	0	0.00	2	88.55	87.50	-2	2,698	-0.07%
2018/09/06	4	90.60	0	0.00	91.20	4	2,665	0.15%
2018/09/05	1	93.10	0	0.00	92.60	1	2,665	0.04%
2018/08/31	1	93.40	0	0.00	94.60	1	2,710	0.04%
2018/08/30	1	94.50	2	94.55	94.00	-1	2,744	-0.04%
2018/08/29	4	93.70	1	93.30	93.50	3	2,750	0.11%
2018/08/28	2	94.95	0	0.00	93.70	2	2,766	0.07%
2018/08/24	4	94.30	3	94.57	93.30	1	2,742	0.04%
2018/08/23	0	0.00	19	95.74	95.60	-19	2,722	-0.70%
2018/08/22	17	94.74	7	92.89	94.00	10	2,662	0.38%
2018/08/21	0	0.00	1	90.60	91.10	-1	2,586	-0.04%
2018/08/17	2	92.75	0	0.00	90.50	2	2,615	0.08%
2018/08/15	4	91.33	12	90.78	91.20	-8	2,622	-0.31%
2018/08/14	3	92.00	3	92.27	93.10	0	2,636	0.00%
2018/08/13	2	91.95	3	92.40	91.80	-1	2,655	-0.04%
2018/08/10	8	92.28	222	92.15	92.80	-214	2,619	-8.17%	大賣/鉅額交易
2018/08/09	15	89.97	12	90.80	90.60	3	2,542	0.12%
2018/08/08	21	91.37	11	91.28	89.50	10	2,557	0.39%
2018/08/07	0	0.00	2	88.00	88.00	-2	2,468	-0.08%
2018/08/06	10	89.40	2	89.00	89.20	8	2,460	0.33%
2018/08/03	1	87.00	0	0.00	87.90	1	2,466	0.04%
2018/08/02	5	87.16	7	86.56	86.10	-2	2,457	-0.08%
2018/08/01	6	86.98	26	86.28	88.20	-20	2,485	-0.80%
2018/07/31	0	0.00	9	84.53	84.40	-9	2,416	-0.37%
2018/07/26	7	83.10	1	83.10	83.10	6	2,395	0.25%
2018/07/25	1	83.00	0	0.00	82.60	1	2,403	0.04%
2018/07/24	0	0.00	3	82.43	82.60	-3	2,450	-0.12%
2018/07/23	5	82.54	0	0.00	81.80	5	2,476	0.20%
2018/07/20	14	82.60	2	83.00	82.00	12	2,467	0.49%
2018/07/19	20	81.75	1	82.10	81.50	19	2,441	0.78%
2018/07/18	2	80.20	1	81.70	81.50	1	2,462	0.04%
2018/07/17	8	79.95	3	79.97	79.00	5	2,463	0.20%
2018/07/16	4	85.00	1	85.50	85.50	3	2,377	0.13%
2018/07/13	3	84.83	4	85.15	85.20	-1	2,294	-0.04%
2018/07/12	1	80.80	2	82.40	82.40	-1	2,265	-0.04%
2018/07/11	0	0.00	4	82.15	82.10	-4	2,231	-0.18%
2018/07/10	3	82.00	0	0.00	82.20	3	2,240	0.13%
2018/07/09	1	82.60	6	81.55	82.60	-5	2,234	-0.22%
2018/07/06	3	78.57	0	0.00	78.50	3	2,223	0.13%
2018/07/05	1	80.80	2	80.00	80.00	-1	2,213	-0.05%
2018/07/04	2	81.80	1	82.10	81.80	1	2,190	0.05%
2018/07/02	1	83.10	0	0.00	83.10	1	2,201	0.05%
2018/06/28	2	82.80	1	83.40	82.50	1	2,184	0.05%
2018/06/27	0	0.00	2	84.00	84.10	-2	2,186	-0.09%
2018/06/26	2	82.00	3	82.57	82.30	-1	2,177	-0.05%
2018/06/25	2	83.00	1	82.50	82.50	1	2,162	0.05%
2018/06/22	2	84.30	0	0.00	84.20	2	2,167	0.09%
2018/06/21	3	85.17	0	0.00	85.40	3	2,166	0.14%
2018/06/20	1	86.20	0	0.00	86.20	1	2,122	0.05%
2018/06/19	2	89.10	4	89.28	89.00	-2	2,079	-0.10%
2018/06/15	4	90.18	11	90.53	90.40	-7	2,046	-0.34%
2018/06/13	1	87.50	0	0.00	87.50	1	1,966	0.05%
2018/06/12	3	88.90	4	88.90	88.20	-1	1,980	-0.05%
2018/06/11	2	88.05	6	88.17	87.80	-4	1,935	-0.21%
2018/06/08	8	87.14	6	87.38	87.30	2	1,925	0.10%
2018/06/07	3	86.73	1	87.20	86.60	2	1,915	0.10%
2018/06/06	7	87.63	0	0.00	87.50	7	1,873	0.37%
2018/06/05	1	87.90	2	87.55	87.70	-1	1,851	-0.05%
2018/06/04	2	86.55	11	86.58	86.40	-9	1,829	-0.49%
2018/06/01	0	0.00	3	85.40	85.50	-3	1,831	-0.16%
2018/05/28	7	87.03	2	87.50	87.00	5	2,009	0.25%
2018/05/25	12	85.67	2	85.60	85.40	10	2,008	0.50%
2018/05/24	0	0.00	4	85.25	84.80	-4	2,015	-0.20%
2018/05/23	8	83.79	0	0.00	83.40	8	2,013	0.40%
2018/05/22	1	83.90	16	84.47	85.30	-15	1,997	-0.75%
2018/05/21	9	82.29	1	82.20	82.30	8	1,975	0.40%
2018/05/18	1	82.70	0	0.00	82.50	1	1,955	0.05%
2018/05/17	3	82.87	0	0.00	83.40	3	1,952	0.15%
2018/05/16	7	84.14	1	84.30	83.20	6	1,909	0.31%
2018/05/15	10	84.91	1	85.00	84.30	9	1,879	0.48%
2018/05/14	5	86.08	2	86.60	86.00	3	1,858	0.16%
2018/05/11	194	86.50	0	0.00	86.00	194	1,844	10.52%	大買/鉅額交易
2018/05/10	1	91.70	1	90.50	90.00	0	1,816	0.00%
2018/05/09	1	91.60	10	90.60	90.40	-9	1,825	-0.49%
2018/05/08	10	89.16	0	0.00	89.40	10	1,804	0.55%
2018/05/02	2	90.30	2	89.80	90.10	0	1,827	0.00%
2018/04/26	1	89.30	0	0.00	88.50	1	1,749	0.06%
2018/04/23	1	91.60	0	0.00	90.00	1	1,709	0.06%
2018/04/20	0	0.00	5	94.96	94.90	-5	1,730	-0.29%
2018/04/19	2	94.30	0	0.00	94.60	2	1,744	0.11%
2018/04/18	2	95.55	0	0.00	94.00	2	1,734	0.12%
2018/04/17	3	95.83	0	0.00	95.60	3	1,724	0.17%
2018/04/13	0	0.00	2	97.85	96.90	-2	1,730	-0.12%
2018/04/11	3	94.47	0	0.00	93.80	3	1,715	0.17%
2018/04/10	3	95.47	0	0.00	95.10	3	1,700	0.18%
2018/04/03	4	95.70	0	0.00	96.80	4	1,694	0.24%
2018/03/28	1	101.00	1	100.50	101.00	0	1,637	0.00%
2018/03/26	0	0.00	1	99.10	99.00	-1	1,616	-0.06%
2018/03/23	2	100.95	1	101.00	100.00	1	1,605	0.06%
2018/03/20	0	0.00	1	104.00	104.00	-1	1,667	-0.06%
2018/03/19	2	105.00	1	105.00	104.50	1	1,697	0.06%
2018/03/16	0	0.00	1	107.00	107.00	-1	1,682	-0.06%
2018/03/13	0	0.00	2	101.00	102.50	-2	1,684	-0.12%
2018/03/12	0	0.00	1	101.00	100.50	-1	1,688	-0.06%
2018/03/09	0	0.00	2	100.50	100.00	-2	1,697	-0.12%
2018/03/08	0	0.00	1	100.00	99.80	-1	1,704	-0.06%
2018/03/06	0	0.00	6	101.92	102.00	-6	1,681	-0.36%
2018/03/05	1	104.50	0	0.00	104.50	1	1,674	0.06%
2018/03/02	4	102.88	4	103.50	104.00	0	1,652	0.00%
2018/03/01	3	101.00	14	99.39	103.50	-11	1,613	-0.68%
2018/02/27	0	0.00	4	97.95	97.70	-4	1,504	-0.27%
2018/02/26	1	95.70	0	0.00	96.00	1	1,457	0.07%
2018/02/23	10	95.00	3	95.23	95.00	7	1,429	0.49%
2018/02/22	1	90.60	1	91.70	92.50	0	1,425	0.00%
2018/02/21	1	92.40	1	91.70	91.90	0	1,414	0.00%
2018/02/12	3	90.07	1	91.00	90.00	2	1,401	0.14%
2018/02/08	0	0.00	4	90.50	91.00	-4	1,408	-0.28%
2018/02/07	1	91.80	1	91.50	91.60	0	1,440	0.00%
2018/02/05	2	92.25	1	93.50	92.50	1	1,449	0.07%
2018/02/01	1	94.50	0	0.00	94.20	1	1,477	0.07%
2018/01/31	3	94.20	0	0.00	94.00	3	1,448	0.21%
2018/01/30	4	97.05	1	97.40	96.00	3	1,411	0.21%
2018/01/25	0	0.00	1	103.00	102.00	-1	1,382	-0.07%
2018/01/24	2	102.50	0	0.00	103.00	2	1,390	0.14%
2018/01/23	2	101.50	1	101.50	102.00	1	1,389	0.07%
2018/01/22	8	105.00	2	104.00	105.00	6	1,375	0.44%
2018/01/19	1	101.00	5	101.50	101.50	-4	1,377	-0.29%
2018/01/18	1	102.00	0	0.00	102.00	1	1,383	0.07%
2018/01/17	1	100.50	2	101.50	101.50	-1	1,429	-0.07%
2018/01/16	1	102.50	3	102.43	103.00	-2	1,474	-0.14%
2018/01/15	0	0.00	9	97.56	98.50	-9	1,426	-0.63%
2018/01/12	3	95.50	0	0.00	95.50	3	1,422	0.21%
2018/01/11	3	94.83	0	0.00	95.00	3	1,430	0.21%
2018/01/10	2	95.60	7	96.43	95.80	-5	1,431	-0.35%
2018/01/04	1	93.90	0	0.00	93.90	1	1,450	0.07%
2018/01/03	1	94.70	0	0.00	94.60	1	1,470	0.07%
2018/01/02	0	0.00	1	94.90	96.00	-1	1,474	-0.07%