瑞儀 (6176)-凱基-高雄券商分點個股進出

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

瑞儀

(6176)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瑞儀 (6176)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11	192.05	0	0.00	190.50	11	2,117	0.52%
2024/11/21	0	0.00	7	192.50	193.50	-7	2,113	-0.33%
2024/11/20	13	190.35	3	191.00	189.50	10	2,103	0.48%
2024/11/18	1	191.08	0	0.00	191.00	1	2,099	0.05%
2024/11/15	0	199.17	0.1	197.00	199.00	-0.1	2,086	0.00%
2024/11/14	0	197.33	0	0.00	196.00	0	2,117	0.00%
2024/11/13	0	0.00	0	200.00	201.00	0	2,106	0.00%
2024/11/12	0.2	196.50	0	0.00	196.00	0.2	2,094	0.01%
2024/11/11	0.1	196.00	0	0.00	196.00	0.1	2,098	0.00%
2024/11/08	0.1	197.50	0	200.00	197.00	0.1	2,108	0.00%
2024/11/06	0.1	197.30	0	0.00	198.00	0.1	2,175	0.01%
2024/11/05	0.2	199.07	1	198.00	197.00	-0.8	2,202	-0.04%
2024/11/04	0.1	205.50	0.2	206.00	204.50	-0.2	2,225	-0.01%
2024/11/01	0.1	208.00	0	0.00	208.00	0.1	2,300	0.00%
2024/10/30	0	211.50	0	0.00	211.50	0	2,343	0.00%
2024/10/29	0	0.00	0.1	215.00	213.50	-0.1	2,358	0.00%
2024/10/28	0	214.00	0	214.50	215.00	0	2,380	0.00%
2024/10/25	1	212.50	5.2	212.52	213.00	-4.2	2,418	-0.17%
2024/10/24	1	212.98	4.1	211.74	210.00	-3.1	2,442	-0.13%
2024/10/23	2.1	214.51	1.3	212.80	212.50	0.9	2,515	0.03%
2024/10/22	1.2	211.51	0	0.00	212.00	1.2	2,552	0.05%
2024/10/21	1	211.47	2.4	209.83	211.50	-1.4	2,584	-0.05%
2024/10/18	0.1	198.00	8	198.44	198.50	-7.9	2,567	-0.31%
2024/10/17	0	0.00	2	195.50	196.50	-2	2,613	-0.08%
2024/10/15	1	196.50	1	195.50	195.50	0	2,682	0.00%
2024/10/11	1	195.50	0	0.00	195.00	1	2,734	0.04%
2024/10/04	3	201.50	4	201.25	196.50	-1	2,793	-0.04%
2024/09/30	0	0.00	13	194.04	194.50	-13	2,902	-0.45%
2024/09/23	0	0.00	4	189.63	192.50	-4	3,273	-0.12%
2024/09/20	26.1	193.80	101	191.33	188.00	-74.9	3,290	-2.28%	大賣/
2024/09/18	100	196.50	0	0.00	195.00	100	3,454	2.90%
2024/09/16	0	0.00	0.6	199.00	200.00	-0.6	3,531	-0.02%
2024/09/13	0	195.00	0	0.00	196.50	0	3,584	0.00%
2024/09/12	1	196.50	0	0.00	196.00	1	3,646	0.03%
2024/09/09	0	0.00	0.1	199.00	198.50	-0.1	3,686	0.00%
2024/09/06	2	194.01	0	0.00	195.00	2	3,681	0.05%
2024/09/04	1	188.00	17	198.06	196.00	-16	3,706	-0.43%
2024/09/03	0	0.00	1	200.00	199.00	-1	3,682	-0.03%
2024/09/02	1	196.50	0	0.00	199.50	1	3,688	0.03%
2024/08/30	2	196.75	11.2	197.04	197.50	-9.2	3,730	-0.25%
2024/08/29	2	188.25	22	188.07	190.50	-20	3,741	-0.53%
2024/08/28	10	186.00	40.6	186.35	186.00	-30.6	3,745	-0.82%
2024/08/23	0	0.00	1	181.00	183.00	-1	3,853	-0.03%
2024/08/21	1	183.00	0	0.00	184.00	1	3,889	0.03%
2024/08/20	11	185.14	0	0.00	183.50	11	3,887	0.28%
2024/08/16	15	186.50	15	187.50	186.00	0	3,909	0.00%
2024/08/12	0	0.00	7	184.57	186.00	-7	3,929	-0.18%
2024/08/08	20.1	180.75	10	183.00	180.00	10.1	3,903	0.26%
2024/08/07	0	0.00	10	182.99	183.50	-10	3,905	-0.26%
2024/08/05	0	0.00	6	169.08	171.00	-6	3,892	-0.15%
2024/07/31	0	0.00	2	177.00	178.00	-2	3,860	-0.05%
2024/07/30	2	176.00	0	0.00	176.00	2	3,861	0.05%
2024/07/26	2.5	174.95	0	0.00	176.00	2.5	3,951	0.06%
2024/07/22	2	180.75	0	0.00	180.50	2	4,058	0.05%
2024/07/19	2	178.25	0.1	179.00	180.00	1.9	4,204	0.05%
2024/07/18	2.2	180.41	77	181.29	182.50	-74.8	4,169	-1.79%
2024/07/17	1	183.00	0	0.00	183.50	1	4,122	0.02%
2024/07/15	0	0.00	1	185.50	187.00	-1	4,148	-0.02%
2024/07/12	0	0.00	3	188.33	187.00	-3	4,159	-0.07%
2024/07/11	0.1	185.00	4	185.38	186.00	-4	4,183	-0.09%
2024/07/10	1	185.00	1	186.00	186.00	0	4,251	0.00%
2024/07/09	1	184.00	3	186.50	185.00	-2	4,283	-0.05%
2024/07/08	4	185.75	3	185.00	185.00	1	4,270	0.02%
2024/07/05	1.2	186.50	0	0.00	186.50	1.2	4,270	0.03%
2024/07/04	1.2	179.58	1.3	182.35	188.00	-0.1	4,290	0.00%
2024/07/03	0.3	180.50	0.1	182.50	178.00	0.2	4,172	0.00%
2024/07/02	6.4	181.54	4	178.13	180.50	2.3	4,101	0.06%
2024/07/01	1.2	185.79	0	0.00	185.50	1.2	3,955	0.03%
2024/06/28	1	190.00	0	0.00	189.50	1	3,998	0.03%
2024/06/27	1.6	188.36	0	0.00	188.00	1.6	4,040	0.04%
2024/06/26	10.1	192.01	10.3	193.04	193.00	-0.2	4,185	-0.01%
2024/06/25	2	189.00	1	189.50	189.50	1	4,355	0.02%
2024/06/24	56.5	185.84	53	189.43	188.00	3.5	4,436	0.08%
2024/06/21	23.4	205.24	20	207.00	207.00	3.4	4,293	0.08%
2024/06/20	128.2	213.81	91	215.22	213.50	37.2	4,265	0.87%	大買/
2024/06/19	52	215.39	30.1	216.85	213.50	21.9	4,330	0.51%
2024/06/18	0.1	215.50	2.1	219.77	219.50	-2	4,394	-0.05%
2024/06/17	1	217.47	0	0.00	216.50	1	4,624	0.02%
2024/06/14	0	216.00	0	0.00	219.00	0	4,831	0.00%
2024/06/13	2	219.00	0	0.00	216.50	2	4,900	0.04%
2024/06/12	0.4	217.50	0	0.00	219.50	0.4	5,014	0.01%
2024/06/11	2	211.25	2	216.75	217.50	0	5,140	0.00%
2024/06/07	1	212.99	2	216.25	216.00	-1	5,230	-0.02%
2024/06/06	1	212.00	1	215.00	215.00	0	5,291	0.00%
2024/06/05	5	211.50	6.2	212.66	215.00	-1.2	5,321	-0.02%
2024/06/04	2.1	209.78	3	209.51	211.50	-0.9	5,471	-0.02%
2024/06/03	0	0.00	1	200.50	201.00	-1	5,549	-0.02%
2024/05/31	70.2	195.58	70	196.57	196.50	0.2	5,568	0.00%
2024/05/30	20.3	196.02	20	197.00	198.00	0.3	5,535	0.01%
2024/05/29	0	0.00	0.1	200.99	200.00	-0.1	5,547	0.00%
2024/05/28	1	201.00	0	201.50	200.50	1	5,606	0.02%
2024/05/27	0	0.00	0	199.50	198.00	0	5,618	0.00%
2024/05/24	0	198.50	1.1	196.62	197.00	-1	5,620	-0.02%
2024/05/23	2.1	198.76	0	0.00	197.50	2.1	5,627	0.04%
2024/05/17	1	201.00	1	202.00	202.00	0	5,599	0.00%
2024/05/16	0.2	197.50	22	200.43	200.00	-21.8	5,605	-0.39%
2024/05/15	0	0.00	1	197.00	196.00	-1	5,598	-0.02%
2024/05/14	1	200.00	0	0.00	198.50	1	5,595	0.02%
2024/05/13	61.6	200.06	40	200.75	198.00	21.6	5,574	0.39%
2024/05/10	7	201.79	6	202.50	203.50	1	5,535	0.02%
2024/05/08	20	201.00	20.4	202.07	205.50	-0.3	5,462	-0.01%
2024/05/07	0	0.00	2	206.00	206.00	-2	5,423	-0.04%
2024/05/06	0	0.00	1	210.50	209.00	-1	5,365	-0.02%
2024/05/03	26	206.81	29	208.78	207.00	-3	5,324	-0.06%
2024/05/02	2	204.00	3.2	207.67	207.50	-1.2	5,275	-0.02%
2024/04/30	0	198.50	1.1	198.00	199.00	-1.1	5,162	-0.02%
2024/04/29	3	195.67	2.7	194.86	197.50	0.3	5,109	0.01%
2024/04/26	18.3	195.39	20.1	194.46	195.50	-1.8	5,072	-0.04%
2024/04/25	5.8	192.09	12.3	193.60	194.50	-6.5	4,894	-0.13%
2024/04/24	2	178.00	1	178.50	177.00	1	4,708	0.02%
2024/04/23	0	0.00	1	175.00	174.50	-1	4,721	-0.02%
2024/04/22	0	175.50	0	0.00	175.00	0	4,729	0.00%
2024/04/18	0	0.00	5	180.50	182.00	-5	4,626	-0.11%
2024/04/17	1.1	178.05	10	178.50	179.00	-8.9	4,591	-0.19%
2024/04/16	12	175.92	6.1	176.83	176.50	5.9	4,567	0.13%
2024/04/15	0	0.00	1	176.50	176.50	-1	4,588	-0.02%
2024/04/12	0	0.00	1	176.00	175.50	-1	4,559	-0.02%
2024/04/11	1	174.50	1	172.00	175.50	0	4,562	0.00%
2024/04/10	1	175.00	2	174.00	175.00	-1	4,569	-0.02%
2024/04/09	0.1	173.00	0	0.00	172.50	0.1	4,605	0.00%
2024/04/08	0	171.00	0.1	172.00	170.50	-0.1	4,616	0.00%
2024/04/03	11	173.09	11	174.55	174.00	0	4,568	0.00%
2024/04/02	3	172.50	2	173.50	174.00	1	4,514	0.02%
2024/04/01	2.1	166.69	12	169.88	169.50	-9.9	4,446	-0.22%
2024/03/29	15.1	171.66	6	172.92	169.00	9.1	4,380	0.21%
2024/03/28	15	174.77	15	178.99	172.50	0	4,218	0.00%
2024/03/27	11	174.27	2	173.75	172.00	9	4,055	0.22%
2024/03/26	4	168.88	10	173.00	170.50	-6	3,977	-0.15%
2024/03/25	10.1	173.50	1.1	174.38	172.00	8.9	3,924	0.23%
2024/03/22	3	175.83	5.1	176.89	176.00	-2	3,917	-0.05%
2024/03/21	6.1	185.48	0.1	186.00	183.00	6	3,899	0.15%
2024/03/20	7	195.00	9.1	194.47	188.50	-2.1	3,821	-0.05%
2024/03/19	12.1	188.33	18	181.81	187.00	-5.9	3,574	-0.17%
2024/03/18	1.1	171.29	1	177.00	176.50	0.1	3,387	0.00%
2024/03/15	10.1	174.49	4.3	173.27	172.50	5.8	3,349	0.17%
2024/03/14	6	180.33	2.1	180.00	180.00	3.9	3,217	0.12%
2024/03/13	3	181.17	10	183.50	184.00	-7	3,053	-0.23%
2024/03/12	4	175.76	8.1	174.47	177.50	-4.1	2,914	-0.14%
2024/03/11	2.1	168.50	3	169.33	167.50	-0.9	2,822	-0.03%
2024/03/08	10.1	171.52	18	172.22	170.00	-7.9	2,772	-0.29%
2024/03/07	12.1	164.17	20.1	157.98	166.00	-8.1	2,569	-0.31%
2024/03/06	12	148.08	4	149.50	151.00	8	2,420	0.33%
2024/03/05	2.1	147.76	0	0.00	149.00	2.1	2,397	0.09%
2024/03/04	1	148.50	1	147.00	148.50	0	2,357	0.00%
2024/03/01	4	144.50	3	145.00	144.00	1	2,319	0.04%
2024/02/29	1	147.50	0	0.00	147.50	1	2,268	0.04%
2024/02/27	1	145.50	1	146.50	146.50	0	2,272	0.00%
2024/02/26	1	147.50	0	0.00	147.00	1	2,303	0.04%
2024/02/23	0	0.00	11	145.41	145.00	-11	2,313	-0.48%
2024/02/22	1	145.50	0	0.00	145.00	1	2,325	0.04%
2024/02/20	0	0.00	2	141.25	140.50	-2	2,327	-0.09%
2024/02/16	10	139.50	0	0.00	139.00	10	2,344	0.43%
2024/02/15	1	139.50	0	0.00	140.00	1	2,349	0.04%
2024/01/29	0	0.00	1.2	139.54	140.00	-1.2	2,446	-0.05%
2024/01/26	0	0.00	2	139.00	139.50	-2	2,452	-0.08%
2024/01/24	0	0.00	0.1	138.00	138.00	-0.1	2,470	0.00%
2024/01/22	0	0.00	1	137.50	139.00	-1	2,526	-0.04%
2024/01/19	2	136.00	2	137.25	137.50	0	2,540	0.00%
2024/01/18	7	136.00	1	137.00	137.50	6	2,557	0.23%
2024/01/17	0	138.00	1	138.50	138.00	-1	2,551	-0.04%
2024/01/16	1	138.50	0	0.00	138.50	1	2,545	0.04%
2024/01/15	0	0.00	1	136.00	137.00	-1	2,578	-0.04%
2024/01/12	1	135.00	0	0.00	135.50	1	2,609	0.04%
2024/01/11	0	0.00	1	136.50	136.00	-1	2,626	-0.04%
2024/01/10	0	0.00	2	136.00	137.00	-2	2,666	-0.07%
2024/01/09	2.3	130.49	22	132.05	134.00	-19.8	2,653	-0.74%
2024/01/08	1	138.50	1	137.50	139.00	0	2,565	0.00%
2024/01/05	1	138.00	0	0.00	139.00	1	2,564	0.04%
2024/01/03	1	136.00	1	138.50	139.50	0	2,548	0.00%
2024/01/02	1	133.50	0.4	134.00	139.00	0.6	2,481	0.02%
2023/12/29	3	132.33	0	0.00	133.00	3	2,448	0.12%
2023/12/28	2	131.75	1	132.00	132.00	1	2,462	0.04%
2023/12/27	1	131.00	0	0.00	131.00	1	2,465	0.04%
2023/12/26	1	131.00	2	131.75	132.00	-1	2,467	-0.04%
2023/12/25	0.1	132.00	0	0.00	131.00	0.1	2,464	0.00%
2023/12/21	0	0.00	1	133.00	132.50	-1	2,430	-0.04%
2023/12/20	0	0.00	1	132.00	133.50	-1	2,410	-0.04%
2023/12/19	1	132.00	0	0.00	132.00	1	2,383	0.04%
2023/12/18	0	0.00	2	135.50	132.50	-2	2,343	-0.09%
2023/12/15	1	135.50	1	136.50	134.50	0	2,265	0.00%
2023/12/14	4	135.13	1	135.00	136.50	3	2,254	0.13%
2023/12/13	2	135.00	0.1	135.00	135.00	1.9	2,255	0.08%
2023/12/12	1	136.00	0	0.00	136.00	1	2,254	0.04%
2023/12/11	0	0.00	3.3	133.85	134.50	-3.3	2,269	-0.14%
2023/12/08	0	0.00	1	133.00	133.50	-1	2,367	-0.04%
2023/12/05	10	131.50	0	0.00	131.00	10	2,483	0.40%
2023/12/04	2	131.50	0	0.00	132.00	2	2,493	0.08%
2023/11/28	0	0.00	2	132.00	132.50	-2	2,604	-0.08%
2023/11/27	0	0.00	2.3	131.67	131.50	-2.3	2,601	-0.09%
2023/11/24	0	0.00	1	132.00	133.50	-1	2,590	-0.04%
2023/11/22	0	0.00	2	129.50	129.50	-2	2,539	-0.08%
2023/11/21	1	128.50	0	129.00	128.00	1	2,528	0.04%
2023/11/17	2	128.00	0	0.00	127.50	2	2,529	0.08%
2023/11/16	0	0.00	2	129.25	129.00	-2	2,539	-0.08%
2023/11/15	3.1	128.49	2	128.25	128.50	1.1	2,583	0.04%
2023/11/13	0	0.00	3	127.00	127.50	-3	2,601	-0.12%
2023/11/09	3	126.84	1	128.00	127.00	2	2,633	0.08%
2023/11/08	0	0.00	2.2	128.00	127.50	-2.2	2,671	-0.08%
2023/11/07	2	125.75	0	0.00	127.00	2	2,666	0.08%
2023/11/06	1	126.50	0	0.00	126.50	1	2,674	0.04%
2023/11/03	6	125.50	0	0.00	126.00	6	2,702	0.22%
2023/10/31	0	125.50	0	0.00	124.00	0	2,817	0.00%
2023/10/30	6.1	124.51	0	0.00	124.50	6.1	2,836	0.22%
2023/10/27	0	0.00	1	127.50	126.00	-1	2,904	-0.03%
2023/10/25	0	0.00	1	126.00	126.00	-1	3,135	-0.03%
2023/10/20	2	125.00	1	125.00	125.00	1	3,097	0.03%
2023/10/19	1.1	124.00	0	0.00	123.00	1.1	3,119	0.04%
2023/10/18	1	125.50	2	125.50	125.00	-1	3,148	-0.03%
2023/10/06	1	124.00	0	0.00	124.00	1	3,233	0.03%
2023/10/05	0	0.00	1	124.50	124.00	-1	3,239	-0.03%
2023/09/28	0.3	124.00	0	124.00	123.00	0.3	3,252	0.01%
2023/09/25	2	125.75	0	126.00	126.00	2	3,262	0.06%
2023/09/21	1	125.50	1	127.00	126.50	0	3,281	0.00%
2023/09/20	2	129.00	1	130.50	128.50	1	3,303	0.03%
2023/09/19	5	128.00	1	130.50	129.00	4	3,436	0.12%
2023/09/18	26	129.27	2	130.25	129.00	24	3,486	0.69%
2023/09/15	0	0.00	1	130.00	129.00	-1	3,504	-0.03%
2023/09/14	3	129.33	3	130.33	129.00	0	3,513	0.00%
2023/09/13	4	129.13	3	129.33	129.50	1	3,476	0.03%
2023/09/12	0	0.00	3	126.50	127.00	-3	3,444	-0.09%
2023/09/11	2	122.75	4	124.50	125.00	-2	3,417	-0.06%
2023/09/07	0	0.00	0.1	126.50	127.00	-0.1	3,403	0.00%
2023/09/06	0	0.00	4.2	126.14	127.00	-4.2	3,394	-0.12%
2023/09/05	0	0.00	1.5	122.70	123.50	-1.5	3,326	-0.05%
2023/09/04	0	0.00	2.2	121.55	122.00	-2.2	3,329	-0.07%
2023/08/30	1	118.00	2	118.75	118.50	-1	3,318	-0.03%
2023/08/29	0	0.00	1.1	118.45	119.00	-1.1	3,345	-0.03%
2023/08/28	0	0.00	2	117.25	117.00	-2	3,351	-0.06%
2023/08/25	0	0.00	11	116.91	117.00	-11	3,399	-0.32%
2023/08/24	1	115.00	7.2	116.50	115.50	-6.2	3,394	-0.18%
2023/08/23	0	0.00	30	116.22	116.00	-30	3,395	-0.88%
2023/08/22	2	114.25	43	115.30	114.50	-41	3,412	-1.20%
2023/08/21	111	115.11	21	114.48	114.00	90	3,403	2.64%	大買/
2023/08/18	52	116.73	50	117.20	117.00	2	3,352	0.06%
2023/08/17	0	0.00	1	118.00	118.50	-1	3,344	-0.03%
2023/08/16	16	115.97	16	116.53	117.00	0	3,329	0.00%
2023/08/15	20	116.25	20	116.75	116.50	0	3,308	0.00%
2023/08/14	93	116.49	92	116.98	116.50	1	3,299	0.03%
2023/08/11	30	117.67	20	118.00	119.50	10	3,242	0.31%
2023/08/10	41	117.24	41	117.77	118.00	0	3,214	0.00%
2023/08/09	61.1	117.50	63	117.98	119.00	-1.9	3,182	-0.06%
2023/08/08	0	0.00	0.1	120.00	120.50	-0.1	3,139	0.00%
2023/08/07	24.2	117.31	20	117.50	118.50	4.2	3,089	0.14%
2023/08/04	1	116.50	0	0.00	118.00	1	3,047	0.03%
2023/08/02	52	116.91	52	117.41	118.00	0	3,017	0.00%
2023/08/01	65	116.64	62	117.02	117.50	3	2,960	0.10%
2023/07/31	72.1	121.02	90.1	120.55	120.50	-18	2,884	-0.62%
2023/07/28	10	110.00	10	110.50	110.50	0	2,638	0.00%
2023/07/25	0	0.00	1	110.50	111.00	-1	2,621	-0.04%
2023/07/24	40	109.25	44	109.77	109.50	-4	2,669	-0.15%
2023/07/21	1	109.50	0	0.00	110.50	1	2,650	0.04%
2023/07/20	1	110.00	3	111.00	111.00	-2	2,655	-0.08%
2023/07/19	81	109.44	80	109.94	109.00	1	2,638	0.04%
2023/07/18	0	0.00	1	111.50	111.50	-1	2,630	-0.04%
2023/07/17	0	0.00	22	110.52	110.50	-22	2,601	-0.85%
2023/07/14	0	0.00	20	109.50	108.50	-20	2,636	-0.76%
2023/07/13	63	109.49	20	110.00	109.00	43	2,648	1.62%
2023/07/12	0	0.00	2.2	111.00	111.00	-2.2	2,672	-0.08%
2023/07/11	1	108.50	1	109.00	110.00	0	2,823	0.00%
2023/07/10	0.5	109.00	0	0.00	109.00	0.5	2,828	0.02%
2023/07/07	12.1	108.21	10	108.50	109.50	2.1	2,841	0.07%
2023/07/06	1	111.00	25.8	110.94	111.50	-24.8	2,827	-0.88%
2023/07/05	10	109.00	10	109.50	109.50	0	2,828	0.00%
2023/07/04	31.5	109.01	30	109.50	109.00	1.5	2,835	0.05%
2023/07/03	72	109.22	61	109.59	110.00	11	2,821	0.39%
2023/06/30	51	109.89	42	110.29	110.00	9	2,808	0.32%
2023/06/29	65.1	109.92	65	110.38	111.00	0.1	2,796	0.00%
2023/06/28	40	109.88	92	110.34	111.00	-52	2,772	-1.88%
2023/06/27	100.9	109.53	40	110.00	108.00	60.9	2,748	2.22%
2023/06/26	3	122.67	18	123.00	123.00	-15	2,576	-0.58%
2023/06/21	0.2	124.50	0	0.00	124.00	0.2	2,501	0.01%
2023/06/20	2	123.50	1	124.00	124.50	1	2,489	0.04%
2023/06/16	2	124.00	0.1	124.50	124.00	2	2,422	0.08%
2023/06/15	1	125.50	6	125.58	126.00	-5	2,339	-0.21%
2023/06/14	1	124.50	1	125.49	125.00	0	2,343	0.00%
2023/06/13	1	124.50	1	124.50	124.50	0	2,322	0.00%
2023/06/09	1.2	123.00	0	0.00	124.00	1.2	2,290	0.05%
2023/06/08	0	0.00	1	122.00	122.50	-1	2,278	-0.04%
2023/06/07	1.2	120.92	1	120.50	121.00	0.2	2,270	0.01%
2023/06/06	22	119.68	23	120.17	120.00	-1	2,262	-0.04%
2023/06/05	1	120.50	0	0.00	121.00	1	2,249	0.04%
2023/06/02	0	0.00	2	120.50	121.00	-2	2,244	-0.09%
2023/06/01	0.1	118.50	11	119.45	120.00	-10.9	2,209	-0.49%
2023/05/31	71	117.30	66	117.58	118.00	5	2,201	0.23%
2023/05/30	5	120.00	0.2	119.50	119.50	4.8	2,149	0.22%
2023/05/29	6	119.08	5	119.50	120.00	1	2,151	0.05%
2023/05/26	1	119.00	7	119.50	119.00	-6	2,139	-0.28%
2023/05/24	2	117.51	1	117.00	118.00	1	2,098	0.05%
2023/05/22	0.2	116.50	0	0.00	116.50	0.2	2,067	0.01%
2023/05/18	0.1	114.50	8.1	114.81	115.50	-8	2,049	-0.39%
2023/05/17	3	113.50	5	114.10	114.50	-2	2,040	-0.10%
2023/05/16	0	0.00	5	114.00	114.00	-5	2,037	-0.25%
2023/05/15	2	113.50	1	114.00	113.50	1	2,031	0.05%
2023/05/12	0	0.00	1	114.00	114.50	-1	2,039	-0.05%
2023/05/11	11	113.05	11	113.55	113.50	0	2,035	0.00%
2023/05/10	0	0.00	1	114.50	114.00	-1	2,040	-0.05%
2023/05/08	1.1	113.55	0	0.00	113.00	1.1	2,040	0.05%
2023/04/28	1	112.50	1	113.00	113.00	0	2,122	0.00%
2023/04/27	3	113.00	1	113.00	112.50	2	2,120	0.09%
2023/04/26	4.1	112.13	4	112.50	112.50	0.1	2,046	0.00%
2023/04/25	11	111.05	10	111.50	112.00	1	2,015	0.05%
2023/04/24	0	0.00	1	112.00	111.50	-1	1,976	-0.05%
2023/04/21	11	111.05	10	111.50	111.00	1	1,948	0.05%
2023/04/20	2	113.50	1	112.50	112.50	1	1,908	0.05%
2023/04/19	20.2	112.02	21	112.62	114.00	-0.8	1,946	-0.04%
2023/04/18	1	112.00	0	0.00	112.50	1	1,951	0.05%
2023/04/14	8	114.31	5	114.20	112.00	3	1,890	0.16%
2023/04/13	5	109.50	6	109.92	109.50	-1	1,715	-0.06%
2023/04/10	10	109.50	11	110.14	111.00	-1	1,696	-0.06%
2023/04/07	0	0.00	0.1	112.50	112.00	-0.1	1,655	-0.01%
2023/04/06	1	109.50	0	0.00	111.00	1	1,633	0.06%
2023/03/30	0	0.00	2	110.50	110.00	-2	1,658	-0.12%
2023/03/29	0	0.00	1	109.50	110.00	-1	1,686	-0.06%
2023/03/28	1	109.50	2.1	109.52	109.50	-1.1	1,724	-0.06%
2023/03/27	1	108.50	0.5	108.50	108.50	0.5	1,801	0.03%
2023/03/23	16	106.91	15	107.33	108.00	1	1,877	0.05%
2023/03/22	2	108.00	0	0.00	108.00	2	1,842	0.11%
2023/03/20	0	0.00	2	105.50	106.50	-2	1,848	-0.11%
2023/03/17	2.7	104.53	10	105.50	105.00	-7.4	1,857	-0.40%
2023/03/16	2.1	104.48	0	0.00	104.00	2.1	1,832	0.11%
2023/03/15	20	105.00	10	105.50	105.00	10	1,819	0.55%
2023/03/14	20	105.00	20	105.50	105.00	0	1,816	0.00%
2023/03/13	0	0.00	1	105.50	106.50	-1	1,816	-0.06%
2023/03/10	20	105.25	20	105.75	106.00	0	1,799	0.00%
2023/03/08	1	107.50	1	107.50	108.50	0	1,800	0.00%
2023/03/07	1	107.50	1	108.50	108.50	0	1,810	0.00%
2023/03/01	1.1	105.05	0	0.00	105.00	1.1	1,792	0.06%
2023/02/24	2.1	106.24	0.5	105.00	105.50	1.6	1,795	0.09%
2023/02/21	2	104.50	1	105.50	106.00	1	1,834	0.05%
2023/02/16	0	0.00	1	104.00	104.00	-1	1,864	-0.05%
2023/02/15	10	102.50	10	103.00	103.00	0	1,891	0.00%
2023/02/13	0	0.00	11	103.05	103.50	-11	1,959	-0.56%
2023/02/10	21	102.29	10	102.50	102.00	11	1,964	0.56%
2023/02/09	1	104.00	0	0.00	103.50	1	1,960	0.05%
2023/02/08	4	104.13	3	104.00	104.00	1	1,968	0.05%
2023/02/07	0	0.00	7.2	103.03	104.00	-7.2	1,957	-0.37%
2023/02/02	0	0.00	11	104.00	103.50	-11	2,022	-0.54%
2023/02/01	0.1	103.00	0	0.00	103.00	0.1	2,036	0.00%
2023/01/16	0	0.00	1	98.90	99.20	-1	1,971	-0.05%
2023/01/12	0.1	99.00	0	0.00	98.10	0.1	1,980	0.01%
2023/01/11	1	98.90	0	0.00	98.90	1	1,977	0.05%
2023/01/09	1.1	98.73	0.2	99.00	98.80	0.9	2,004	0.05%
2023/01/06	22.1	101.75	23	102.22	101.50	-0.9	1,947	-0.05%
2023/01/04	10.1	103.51	10	104.00	104.00	0.1	1,903	0.01%
2022/12/28	20	104.25	20	104.75	104.50	0	1,896	0.00%
2022/12/27	5	105.00	5	105.50	105.50	0	1,956	0.00%
2022/12/26	10	105.00	10	105.50	105.00	0	1,971	0.00%
2022/12/23	0	0.00	1	106.00	106.00	-1	1,990	-0.05%
2022/12/22	86	105.50	87	106.00	105.50	-1	2,027	-0.05%
2022/12/21	1	106.50	0	0.00	106.50	1	2,013	0.05%
2022/12/19	12	105.50	14.1	106.33	109.00	-2.1	1,994	-0.10%
2022/12/16	0	0.00	30	105.33	107.00	-30	1,886	-1.59%
2022/12/14	13	102.65	10	103.00	103.50	3	1,878	0.16%
2022/12/13	30.1	104.83	0	0.00	103.50	30.1	1,905	1.58%
2022/12/12	20	104.75	20	105.25	106.00	0	1,915	0.00%
2022/12/09	1	105.50	0	0.00	106.00	1	1,953	0.05%
2022/12/08	20	104.50	20	105.00	106.00	0	1,953	0.00%
2022/12/07	20	104.50	20	105.00	105.00	0	1,949	0.00%
2022/12/06	30	104.83	31.1	105.36	105.50	-1.1	1,942	-0.05%
2022/12/05	10	105.00	10	105.50	106.00	0	1,936	0.00%
2022/12/01	0	0.00	4	105.63	106.00	-4	1,951	-0.20%
2022/11/30	0	0.00	2.1	104.74	105.00	-2.1	1,942	-0.11%
2022/11/29	0	0.00	31	103.19	104.00	-31	1,950	-1.59%
2022/11/28	0	0.00	22	102.45	102.00	-22	1,939	-1.13%
2022/11/25	50	102.40	0	0.00	102.00	50	1,945	2.57%
2022/11/24	15	103.17	11	103.50	103.50	4	1,941	0.21%
2022/11/21	21	101.79	20	102.25	102.00	1	1,905	0.05%
2022/11/17	0	0.00	1	104.50	104.50	-1	1,871	-0.05%
2022/11/14	0	0.00	1.5	102.00	102.50	-1.5	1,817	-0.08%
2022/11/11	0	0.00	2	102.50	101.50	-2	1,812	-0.11%
2022/11/10	0	0.00	1	101.51	101.00	-1	1,791	-0.06%
2022/11/09	0	0.00	11	101.27	101.50	-11	1,782	-0.62%
2022/11/08	0.1	99.30	0	0.00	99.20	0.1	1,747	0.01%
2022/11/04	0.1	98.50	0	0.00	99.10	0.1	1,771	0.01%
2022/11/03	1	98.70	0	0.00	99.90	1	1,791	0.06%
2022/11/02	0	0.00	1	99.80	99.90	-1	1,822	-0.05%
2022/10/28	2	95.35	1	96.40	95.60	1	1,772	0.06%
2022/10/26	0	93.30	0	0.00	92.90	0	1,741	0.00%
2022/10/25	1	93.60	0	0.00	93.20	1	1,744	0.06%
2022/10/24	0.1	97.00	0	0.00	96.40	0.1	1,752	0.01%
2022/10/21	0	0.00	1	96.60	95.80	-1	1,753	-0.06%
2022/10/20	0.1	96.70	0	0.00	96.30	0.1	1,758	0.01%
2022/10/19	0	99.40	0	0.00	98.50	0	1,744	0.00%
2022/10/18	0	0.00	1	98.50	98.50	-1	1,728	-0.06%
2022/10/14	0	0.00	2	96.60	96.00	-2	1,744	-0.11%
2022/10/13	4	95.70	0	0.00	94.70	4	1,778	0.22%
2022/10/11	0.1	97.60	0	0.00	97.20	0.1	1,827	0.01%
2022/10/07	0.1	99.00	0	0.00	99.00	0.1	1,816	0.01%
2022/10/05	1	97.70	0	0.00	97.80	1	1,819	0.05%
2022/10/04	3	95.73	16	96.34	98.00	-13	1,806	-0.72%
2022/10/03	1.2	99.33	0.1	99.90	98.60	1.1	1,745	0.06%
2022/09/29	0	0.00	1	101.00	100.00	-1	1,743	-0.06%
2022/09/28	1	100.50	0	0.00	100.50	1	1,708	0.06%
2022/09/27	0	99.20	10.3	99.48	100.50	-10.3	1,679	-0.61%
2022/09/26	3.1	97.13	0	0.00	96.30	3.1	1,618	0.19%
2022/09/22	2.2	99.10	0	0.00	98.30	2.2	1,651	0.13%
2022/09/21	5	99.88	2	100.25	100.50	3	1,615	0.19%
2022/09/20	3	98.93	3	99.70	100.50	0	1,599	0.00%
2022/09/19	11.1	100.19	0	0.00	98.90	11.1	1,600	0.69%
2022/09/16	1	101.00	1	101.00	101.00	0	1,663	0.00%
2022/09/15	1	99.00	1	99.50	99.00	0	1,689	0.00%
2022/09/14	2.1	98.13	2	98.80	98.80	0.1	1,714	0.01%
2022/09/13	2.1	99.28	2	99.70	99.60	0.1	1,720	0.01%
2022/09/12	0	0.00	10	99.93	99.70	-10	1,753	-0.57%
2022/09/08	0	0.00	8	98.54	98.80	-8	1,775	-0.45%
2022/09/07	0.1	96.00	0	0.00	96.00	0.1	1,758	0.01%
2022/09/06	1.1	95.12	0	0.00	95.50	1.1	1,763	0.06%
2022/09/05	15.1	97.91	0	0.00	96.50	15.1	1,748	0.86%
2022/09/02	0.1	99.70	2	100.00	100.00	-1.9	1,725	-0.11%
2022/09/01	9	99.69	1	99.90	99.50	8	1,722	0.46%
2022/08/31	1	99.80	0	0.00	100.50	1	1,715	0.06%
2022/08/30	1.1	99.24	4	99.15	99.40	-2.9	1,716	-0.17%
2022/08/29	2.1	98.35	22	97.65	98.20	-19.9	1,717	-1.16%
2022/08/26	1	99.50	3	99.80	99.60	-2	1,714	-0.12%
2022/08/25	8.1	99.49	3	100.33	99.00	5.1	1,712	0.30%
2022/08/24	3	100.17	1	100.50	99.80	2	1,730	0.12%
2022/08/23	7	100.00	1	100.50	100.00	6	1,727	0.35%
2022/08/22	0	0.00	1	101.00	101.00	-1	1,723	-0.06%
2022/08/19	1	100.50	7	100.93	100.50	-6	1,724	-0.35%
2022/08/17	11.1	100.00	11	100.50	100.00	0.1	1,727	0.01%
2022/08/16	6	100.25	6	100.50	101.00	0	1,723	0.00%
2022/08/15	13	100.15	19	100.68	100.00	-6	1,714	-0.35%
2022/08/12	7.1	100.21	5	100.60	100.50	2.1	1,701	0.12%
2022/08/11	8	100.44	5	100.70	100.50	3	1,699	0.18%
2022/08/10	0	0.00	1	99.80	99.50	-1	1,677	-0.06%
2022/08/09	0	0.00	2	98.60	99.10	-2	1,648	-0.12%
2022/08/08	5.3	95.31	0	0.00	96.50	5.3	1,629	0.33%
2022/08/05	1	94.50	12	94.34	94.60	-11	1,619	-0.68%
2022/08/04	5.1	92.86	3	93.13	93.00	2.1	1,624	0.13%
2022/08/02	2.1	92.21	4	92.68	92.60	-1.9	1,634	-0.12%
2022/08/01	3.2	93.14	0	0.00	93.20	3.2	1,638	0.20%
2022/07/29	2	92.00	6	91.77	93.30	-4	1,628	-0.25%
2022/07/25	0	0.00	1.5	88.30	88.40	-1.5	1,632	-0.09%
2022/07/22	1	86.80	0.5	88.10	87.20	0.5	1,655	0.03%
2022/07/21	2	86.20	0	0.00	86.70	2	1,640	0.12%
2022/07/19	2	83.90	2	84.40	85.20	0	1,605	0.00%
2022/07/18	3	84.40	1	84.70	84.80	2	1,609	0.12%
2022/07/15	0.1	84.70	0	0.00	84.50	0.1	1,596	0.00%
2022/07/13	2	84.25	1	84.90	84.00	1	1,622	0.06%
2022/07/12	4	83.15	5	83.68	83.40	-1	1,627	-0.06%
2022/07/11	0	0.00	1	84.40	84.10	-1	1,630	-0.06%
2022/07/08	2	83.60	5	83.34	83.90	-3	1,647	-0.18%
2022/07/01	0	0.00	11	84.24	82.90	-11	1,665	-0.66%
2022/06/30	2.1	87.02	1	86.20	86.80	1.1	1,648	0.07%
2022/06/29	5	87.34	2	87.90	87.90	3	1,627	0.18%
2022/06/28	0	0.00	3	88.20	88.30	-3	1,609	-0.19%
2022/06/27	28	87.78	2	88.20	87.10	26	1,598	1.63%
2022/06/24	28.6	87.73	2	87.70	86.70	26.6	1,598	1.66%
2022/06/23	6	98.55	12	99.60	97.60	-6	1,512	-0.40%
2022/06/22	8	101.25	3	101.67	100.50	5	1,441	0.35%
2022/06/21	0	0.00	1	103.50	102.50	-1	1,412	-0.07%
2022/06/20	2	102.25	0	0.00	101.00	2	1,394	0.14%
2022/06/16	0	0.00	1	105.50	104.50	-1	1,339	-0.07%
2022/06/09	1	105.00	1	105.50	105.50	0	1,435	0.00%
2022/06/08	1	106.50	1	106.00	106.50	0	1,440	0.00%
2022/06/07	1	105.50	0	0.00	106.00	1	1,447	0.07%
2022/06/02	9	105.50	0	0.00	105.50	9	1,491	0.60%
2022/05/30	1	103.50	0	0.00	104.50	1	1,559	0.06%
2022/05/27	0	0.00	10	104.50	103.50	-10	1,584	-0.63%
2022/05/24	0	0.00	1	104.50	104.50	-1	1,663	-0.06%
2022/05/23	0	0.00	1	104.00	104.00	-1	1,671	-0.06%
2022/05/20	1	103.00	0	0.00	103.50	1	1,679	0.06%
2022/05/13	2	102.00	1	101.50	101.50	1	1,692	0.06%
2022/05/04	0	0.00	1	103.00	103.00	-1	1,760	-0.06%
2022/05/03	1	103.00	1	103.00	103.00	0	1,792	0.00%
2022/04/29	0.1	103.00	0	0.00	102.50	0.1	1,804	0.00%
2022/04/28	1	103.00	0	0.00	103.00	1	1,804	0.06%
2022/04/27	0	0.00	1.2	103.93	104.50	-1.2	1,786	-0.06%
2022/04/26	0	0.00	1	104.50	105.50	-1	1,798	-0.06%
2022/04/25	0	0.00	2	105.50	105.00	-2	1,882	-0.11%
2022/04/22	0	0.00	3	106.50	107.50	-3	1,892	-0.16%
2022/04/21	0	0.00	2	106.25	106.50	-2	1,867	-0.11%
2022/04/18	0	0.00	1	104.50	104.50	-1	1,854	-0.05%
2022/04/15	0	0.00	1	104.00	104.50	-1	1,850	-0.05%
2022/04/14	0	0.00	11	103.50	104.50	-11	1,857	-0.59%
2022/04/13	10	102.50	10	103.00	103.00	0	1,846	0.00%
2022/04/12	1	101.50	20	102.25	102.50	-19	1,857	-1.02%
2022/04/11	32	101.52	20	103.00	101.50	12	1,873	0.64%
2022/04/08	2	102.75	1	102.50	102.50	1	1,874	0.05%
2022/04/07	2	102.50	0	0.00	101.50	2	1,891	0.11%
2022/04/06	12	102.00	12	102.42	102.50	0	1,889	0.00%
2022/04/01	10	102.50	30	102.83	103.00	-20	1,888	-1.06%
2022/03/31	5	104.00	0	0.00	103.50	5	1,896	0.26%
2022/03/30	20	104.00	3	105.50	104.00	17	1,914	0.89%
2022/03/29	20	104.53	18	105.17	104.50	2	1,932	0.10%
2022/03/28	4	103.50	1	103.00	103.50	3	1,924	0.16%
2022/03/25	0	0.00	11	103.45	103.00	-11	1,937	-0.57%
2022/03/24	10	102.50	15	103.00	103.00	-5	1,958	-0.26%
2022/03/21	0	0.00	10	102.50	101.50	-10	2,046	-0.49%
2022/03/18	25	101.50	10	102.00	102.00	15	2,073	0.72%
2022/03/17	1	102.00	8	102.50	102.00	-7	2,059	-0.34%
2022/03/16	0	0.00	1	100.50	100.50	-1	2,033	-0.05%
2022/03/15	10	100.50	10	101.00	100.00	0	2,013	0.00%
2022/03/14	10	101.00	2	101.50	101.00	8	1,989	0.40%
2022/03/11	20	101.50	10	102.00	101.50	10	1,988	0.50%
2022/03/10	2	102.00	0	0.00	102.50	2	1,998	0.10%
2022/03/09	3.1	100.82	0	0.00	101.00	3.1	1,990	0.16%
2022/03/08	0	0.00	0.1	100.50	100.50	-0.1	1,987	-0.01%
2022/03/07	3	100.67	0	0.00	100.50	3	1,952	0.15%
2022/03/04	0	0.00	1	103.00	103.00	-1	1,922	-0.05%
2022/03/03	0	0.00	3	103.00	103.00	-3	1,913	-0.16%
2022/03/02	0	0.00	29	102.19	102.50	-29	1,911	-1.52%
2022/03/01	8	100.56	0	0.00	101.50	8	1,893	0.42%
2022/02/25	4.2	99.82	0.2	100.00	100.50	4	1,895	0.21%
2022/02/24	0	0.00	2	99.85	99.80	-2	1,885	-0.11%
2022/02/22	20	100.75	10	101.00	100.50	10	1,885	0.53%
2022/02/21	0	0.00	10	102.00	102.00	-10	1,954	-0.51%
2022/02/18	2	101.00	10	101.50	101.50	-8	1,971	-0.41%
2022/02/17	12.3	101.01	32	101.66	101.00	-19.7	1,988	-0.99%
2022/02/16	31	101.16	0	0.00	101.00	31	1,993	1.56%
2022/02/14	4	100.50	0	0.00	101.00	4	1,998	0.20%
2022/02/11	1	102.50	0	0.00	103.00	1	1,982	0.05%
2022/02/10	10	102.50	10	103.00	103.50	0	2,006	0.00%
2022/02/09	0.1	103.00	10	103.50	103.50	-10	2,018	-0.49%
2022/02/08	0.1	103.00	0	0.00	103.00	0.1	2,001	0.00%
2022/02/07	1	102.00	0	0.00	102.50	1	1,992	0.05%
2022/01/25	10	100.00	20	101.00	101.00	-10	1,995	-0.50%
2022/01/21	40	101.38	30	101.33	101.00	10	2,020	0.50%
2022/01/20	11	103.05	10	103.50	103.50	1	1,977	0.05%
2022/01/18	35	105.26	67	105.22	105.00	-32	1,934	-1.65%
2022/01/17	0	0.00	1	101.50	102.50	-1	1,842	-0.05%
2022/01/12	0	0.00	0.1	101.00	101.00	-0.1	1,841	-0.01%
2022/01/11	1	101.00	1	100.50	101.00	0	1,834	0.00%
2022/01/10	0	0.00	1.1	101.05	101.50	-1.1	1,842	-0.06%
2022/01/07	1	100.50	1	102.00	101.50	0	1,858	0.00%
2022/01/06	0	0.00	3	101.17	101.50	-3	1,898	-0.16%
2022/01/05	2	102.00	0	0.00	101.50	2	1,942	0.10%
2022/01/04	1.2	102.00	1	102.00	102.00	0.2	1,939	0.01%
2022/01/03	0	0.00	0	101.25	101.50	0	1,918	0.00%
2021/12/30	0.1	101.00	0	0.00	101.00	0.1	1,912	0.00%
2021/12/29	0.1	100.50	0	0.00	100.50	0.1	1,892	0.00%
2021/12/27	0.4	100.38	0	0.00	100.50	0.4	1,875	0.02%
2021/12/23	11	100.05	30	100.33	99.90	-19	1,875	-1.01%
2021/12/21	0	0.00	8	99.03	99.00	-8	1,850	-0.43%
2021/12/20	0	0.00	1	98.80	98.30	-1	1,846	-0.05%
2021/12/17	11	98.90	20	98.92	99.10	-9	1,852	-0.49%
2021/12/14	12.5	95.19	0	0.00	95.00	12.5	1,847	0.67%
2021/12/13	0.1	97.30	0	0.00	96.70	0.1	1,810	0.01%
2021/12/10	2.1	97.36	0	0.00	97.30	2.1	1,804	0.12%
2021/12/07	0.1	97.40	0	0.00	97.30	0.1	1,809	0.01%
2021/12/06	3.1	97.18	0	0.00	97.10	3.1	1,815	0.17%
2021/12/03	0.1	97.50	0	0.00	97.70	0.1	1,811	0.01%
2021/12/02	9	97.43	1	97.30	97.40	8	1,808	0.44%
2021/11/29	1	95.20	0	0.00	96.50	1	1,820	0.05%
2021/11/26	11.1	97.38	0	0.00	97.00	11.1	1,818	0.61%
2021/11/25	1	98.30	0	0.00	98.20	1	1,808	0.06%
2021/11/24	2	98.10	0	0.00	98.40	2	1,806	0.11%
2021/11/23	9	98.81	1	99.50	98.50	8	1,794	0.45%
2021/11/22	1	99.70	5	99.90	100.00	-4	1,784	-0.22%
2021/11/19	13.1	100.46	0	0.00	99.70	13.1	1,800	0.73%
2021/11/18	10.1	101.50	25	100.80	100.50	-14.9	1,785	-0.83%
2021/11/17	0.1	98.30	0	0.00	97.90	0.1	1,736	0.01%
2021/11/16	1.1	98.22	0	0.00	97.70	1.1	1,752	0.06%
2021/11/12	0	0.00	5	97.00	97.10	-5	1,768	-0.28%
2021/11/11	0	0.00	2.3	96.71	96.70	-2.3	1,809	-0.13%
2021/11/10	7.1	96.55	0	0.00	97.00	7.1	1,831	0.39%
2021/11/09	6.2	97.26	0	0.00	97.10	6.2	1,850	0.34%
2021/11/08	0	0.00	3	97.80	98.20	-3	1,834	-0.16%
2021/11/04	1.1	96.76	0	0.00	96.30	1.1	1,910	0.06%
2021/11/03	2	96.10	0	0.00	96.00	2	1,927	0.10%
2021/11/02	1.1	97.31	1	98.40	96.10	0.1	1,975	0.01%
2021/11/01	2	97.15	0	0.00	97.90	2	1,999	0.10%
2021/10/29	0	0.00	3	97.97	97.30	-3	2,060	-0.15%
2021/10/27	1	94.40	0	0.00	94.30	1	2,147	0.05%
2021/10/26	0.1	94.20	0	0.00	94.30	0.1	2,183	0.00%
2021/10/22	0.1	93.00	0	0.00	93.70	0.1	2,263	0.00%
2021/10/19	0.1	91.70	0	0.00	92.10	0.1	2,525	0.00%
2021/10/18	0.1	91.30	0	0.00	91.00	0.1	2,628	0.00%
2021/10/15	1.1	89.32	0	0.00	89.70	1.1	2,683	0.04%
2021/10/14	3	89.53	0	0.00	88.70	3	2,725	0.11%
2021/10/13	1.2	91.18	1	91.70	90.80	0.2	2,723	0.01%
2021/10/12	1	92.60	0	0.00	93.30	1	2,707	0.04%
2021/10/08	0	0.00	1	94.50	94.00	-1	2,724	-0.04%
2021/10/06	2	92.40	0.1	92.60	92.00	1.9	2,853	0.07%
2021/10/04	0.2	91.90	0	0.00	92.00	0.2	2,994	0.01%
2021/10/01	0.2	92.80	0	0.00	92.00	0.2	3,110	0.01%
2021/09/29	1	94.00	1.1	93.62	93.40	-0.1	3,243	0.00%
2021/09/27	5	92.92	0.2	93.10	92.80	4.8	3,329	0.14%
2021/09/24	1	92.70	0	0.00	92.70	1	3,345	0.03%
2021/09/23	1	93.30	0	0.00	92.70	1	3,338	0.03%
2021/09/22	2.1	94.10	0	0.00	92.60	2.1	3,330	0.06%
2021/09/17	1.1	95.28	3	94.73	95.50	-1.9	3,306	-0.06%
2021/09/16	0	0.00	0.2	95.10	94.80	-0.2	3,349	-0.01%
2021/09/15	1	94.80	0	0.00	94.70	1	3,374	0.03%
2021/09/13	2	94.15	0	0.00	94.60	2	3,391	0.06%
2021/09/10	0.1	94.60	0	0.00	94.50	0.1	3,401	0.00%
2021/09/09	4.1	94.18	0	0.00	94.40	4.1	3,437	0.12%
2021/09/08	0.2	95.05	0	0.00	94.10	0.2	3,446	0.01%
2021/09/07	1	95.70	0	0.00	95.70	1	3,461	0.03%
2021/09/06	1.2	96.56	0	0.00	96.00	1.2	3,479	0.03%
2021/09/02	0	0.00	1	98.70	98.00	-1	3,463	-0.03%
2021/08/27	1	97.60	5	97.46	97.60	-4	3,502	-0.11%
2021/08/26	20	97.86	1	97.60	97.50	19	3,505	0.54%
2021/08/25	11.1	98.50	20	99.00	99.10	-8.9	3,497	-0.25%
2021/08/24	0	0.00	10	97.90	97.50	-10	3,483	-0.29%
2021/08/23	0	0.00	1	94.90	95.40	-1	3,490	-0.03%
2021/08/20	5.1	93.89	0	0.00	93.80	5.1	3,469	0.15%
2021/08/18	1	96.50	0	0.00	97.90	1	3,429	0.03%
2021/08/17	1	97.00	0	0.00	97.60	1	3,418	0.03%
2021/08/13	10	96.59	0	0.00	95.30	10	3,368	0.30%
2021/08/12	0.2	98.60	0	0.00	97.60	0.2	3,354	0.01%
2021/08/11	0.6	98.20	0	0.00	97.10	0.6	3,366	0.02%
2021/08/10	4.4	99.17	1	99.30	98.90	3.4	3,348	0.10%
2021/08/09	1	101.00	21	101.48	100.50	-20	3,349	-0.60%
2021/08/06	68.4	101.09	13	101.12	101.00	55.4	3,377	1.64%
2021/08/05	11	102.45	0	0.00	102.50	11	3,393	0.32%
2021/08/04	30.2	101.18	408	101.15	101.00	-377.8	3,452	-10.94%	大賣/鉅額交易
2021/08/03	34	102.25	16	102.22	102.50	18	3,476	0.52%
2021/08/02	53.1	105.03	11	105.41	104.00	42.1	3,441	1.22%
2021/07/30	21.1	106.01	20	106.50	105.50	1.1	3,429	0.03%
2021/07/29	21	106.02	21	106.52	107.00	0	3,435	0.00%
2021/07/28	21	106.76	22	107.23	107.00	-1	3,455	-0.03%
2021/07/27	50	109.60	23	110.37	109.00	27	3,535	0.76%
2021/07/26	0	0.00	1	111.00	110.50	-1	3,628	-0.03%
2021/07/23	52	110.94	41	111.39	110.50	11	3,795	0.29%
2021/07/22	9	123.67	8	124.25	124.50	1	3,602	0.03%
2021/07/21	7	123.43	1	123.50	123.00	6	3,539	0.17%
2021/07/20	3	123.67	2	124.00	124.50	1	3,511	0.03%
2021/07/19	1	127.00	0	0.00	125.50	1	3,453	0.03%
2021/07/14	2	125.00	0	0.00	126.00	2	3,480	0.06%
2021/07/13	2	125.00	2	125.00	125.00	0	3,450	0.00%
2021/07/12	0	0.00	2	125.75	126.50	-2	3,402	-0.06%
2021/07/09	1	126.50	1	126.50	127.00	0	3,415	0.00%
2021/07/08	1	130.00	3	128.67	129.00	-2	3,466	-0.06%
2021/07/07	1	127.50	2	127.75	128.00	-1	3,377	-0.03%
2021/07/06	2	127.25	2	127.50	128.00	0	3,355	0.00%
2021/07/05	3	126.00	2	125.75	126.00	1	3,340	0.03%
2021/07/02	2	124.00	24	124.44	125.50	-22	3,353	-0.66%
2021/07/01	0	0.00	3	121.83	122.50	-3	3,352	-0.09%
2021/06/30	31	120.35	31	120.84	121.50	0	3,347	0.00%
2021/06/29	10	120.50	21	120.98	121.00	-11	3,341	-0.33%
2021/06/28	3	122.00	14	121.61	122.00	-11	3,360	-0.33%
2021/06/25	14	120.21	41	119.89	120.00	-27	3,372	-0.80%
2021/06/24	0	0.00	1	118.50	118.50	-1	3,373	-0.03%
2021/06/23	9	117.44	1	118.50	118.00	8	3,385	0.24%
2021/06/22	1	117.00	0	0.00	116.50	1	3,397	0.03%
2021/06/21	0	0.00	2	118.00	116.00	-2	3,419	-0.06%
2021/06/18	11	118.05	10	118.50	117.50	1	3,498	0.03%
2021/06/17	10	118.00	10	118.50	119.00	0	3,524	0.00%
2021/06/16	0	0.00	1	119.00	119.50	-1	3,586	-0.03%
2021/06/15	10	118.00	22	118.52	118.50	-12	3,653	-0.33%
2021/06/11	0	0.00	11	117.95	117.50	-11	3,697	-0.30%
2021/06/10	2	117.25	1	117.00	117.50	1	3,759	0.03%
2021/06/09	4	116.00	0	0.00	116.00	4	3,962	0.10%
2021/06/08	42.3	117.48	20	117.75	117.00	22.3	3,990	0.56%
2021/06/07	56	117.53	56	117.91	118.00	0	4,029	0.00%
2021/06/04	27	118.00	26	118.50	118.50	1	4,048	0.02%
2021/06/03	0	0.00	7	119.50	119.00	-7	4,085	-0.17%
2021/06/02	10	119.00	1	119.50	118.50	9	4,113	0.22%
2021/06/01	10	119.50	13	119.77	119.50	-3	4,144	-0.07%
2021/05/31	2	118.25	0	0.00	118.00	2	4,168	0.05%
2021/05/28	0.3	117.50	17	117.65	118.00	-16.7	4,183	-0.40%
2021/05/27	30	116.50	20	117.00	116.50	10	4,245	0.24%
2021/05/26	0	0.00	1	117.50	117.50	-1	4,320	-0.02%
2021/05/25	10	118.00	16	118.16	117.50	-6	4,349	-0.14%
2021/05/24	3	115.33	1	116.00	116.00	2	4,353	0.05%
2021/05/21	1	117.00	1	117.00	116.50	0	4,376	0.00%
2021/05/20	0	0.00	2	115.75	116.00	-2	4,383	-0.05%
2021/05/19	1	114.50	0	0.00	116.50	1	4,419	0.02%
2021/05/18	2	114.25	6	115.17	116.00	-4	4,428	-0.09%
2021/05/17	3	111.33	0	0.00	110.00	3	4,440	0.07%
2021/05/14	2.6	115.81	1	115.50	116.00	1.6	4,404	0.04%
2021/05/13	7	114.00	0	0.00	116.00	7	4,365	0.16%
2021/05/12	58.3	116.94	9	113.39	117.00	49.3	4,304	1.15%
2021/05/11	206.2	123.12	21	122.64	120.50	185.2	4,221	4.39%	大買/鉅額交易
2021/05/10	152	126.66	4	127.38	126.00	148	4,156	3.56%	大買/鉅額交易
2021/05/07	1	130.00	6	128.83	130.00	-5	4,206	-0.12%
2021/05/06	3	125.50	2	126.00	126.50	1	4,219	0.02%
2021/05/05	3.5	125.79	35	126.70	125.00	-31.5	4,233	-0.74%
2021/05/04	32	127.39	7	128.00	127.00	25	4,266	0.59%
2021/05/03	4	130.13	2	131.00	130.50	2	4,242	0.05%
2021/04/29	7	129.50	11	129.82	128.50	-4	4,190	-0.10%
2021/04/28	0	0.00	5	125.80	124.50	-5	4,029	-0.12%
2021/04/27	1	128.50	1	128.00	127.50	0	4,141	0.00%
2021/04/26	0	0.00	5	127.00	127.00	-5	4,143	-0.12%
2021/04/22	3.1	127.00	1	126.50	124.00	2.1	4,261	0.05%
2021/04/21	0	0.00	1	125.00	126.50	-1	4,388	-0.02%
2021/04/19	2	123.50	1	123.50	124.00	1	4,424	0.02%
2021/04/16	2	122.25	0	0.00	123.00	2	4,538	0.04%
2021/04/15	4	121.75	0	0.00	121.50	4	4,555	0.09%
2021/04/14	44.1	121.74	43	122.27	123.00	1.1	4,496	0.02%
2021/04/13	2	127.00	1	128.00	126.00	1	4,421	0.02%
2021/04/12	1	127.50	0	0.00	127.50	1	4,450	0.02%
2021/04/09	0	0.00	4	128.63	129.00	-4	4,414	-0.09%
2021/04/08	3	129.50	0.1	129.50	129.50	2.9	4,358	0.07%
2021/04/07	2	129.00	2	127.75	129.00	0	4,313	0.00%
2021/04/06	12	126.29	0	0.00	126.50	12	4,258	0.28%
2021/03/31	1	126.50	2	127.50	127.00	-1	4,246	-0.02%
2021/03/30	3	126.50	1	126.50	127.00	2	4,236	0.05%
2021/03/29	0	0.00	2	124.50	125.50	-2	4,246	-0.05%
2021/03/26	11	124.23	2	125.00	124.50	9	4,240	0.21%
2021/03/25	1.1	123.54	0	0.00	124.00	1.1	4,249	0.03%
2021/03/24	6	124.42	2	125.00	124.00	4	4,286	0.09%
2021/03/23	7	125.71	5.2	127.06	124.50	1.8	4,299	0.04%
2021/03/22	0	0.00	2	127.25	128.00	-2	4,293	-0.05%
2021/03/19	2	125.50	1	126.00	126.50	1	4,255	0.02%
2021/03/18	1	123.50	10	125.05	125.00	-9	4,186	-0.21%
2021/03/17	4	124.00	5	124.70	123.50	-1	4,140	-0.02%
2021/03/15	11	124.36	3	122.83	124.00	8	4,230	0.19%
2021/03/12	0.2	120.00	1	120.00	120.00	-0.8	4,060	-0.02%
2021/03/11	44	118.78	40	119.25	119.00	4	4,059	0.10%
2021/03/10	2	120.00	1	120.50	119.50	1	4,056	0.02%
2021/03/09	0	0.00	3.2	119.63	119.50	-3.2	4,083	-0.08%
2021/03/08	0	0.00	1	119.99	119.00	-1	4,170	-0.02%
2021/03/05	0	0.00	2	119.25	119.50	-2	4,252	-0.05%
2021/03/04	1	118.50	0	0.00	118.50	1	4,410	0.02%
2021/03/03	63	117.63	61	118.08	118.00	2	4,619	0.04%
2021/03/02	13	118.65	10	119.00	118.50	3	4,605	0.07%
2021/02/26	2	119.50	5	119.70	119.50	-3	4,573	-0.07%
2021/02/25	0	118.50	2	119.00	119.00	-2	4,499	-0.04%
2021/02/24	10	117.00	11	117.55	117.50	-1	4,486	-0.02%
2021/02/23	3	118.33	0	0.00	118.00	3	4,479	0.07%
2021/02/22	1	119.00	1	119.50	119.00	0	4,460	0.00%
2021/02/19	10	116.50	16	117.59	119.50	-6	4,451	-0.13%
2021/02/18	0	0.00	11	117.45	117.50	-11	4,412	-0.25%
2021/02/17	7	117.57	22	118.18	117.50	-15	4,402	-0.34%
2021/02/05	10	116.50	10	117.50	116.50	0	4,374	0.00%
2021/02/04	3	116.33	35	117.31	117.50	-32	4,372	-0.73%
2021/02/03	0	0.00	22	116.27	116.50	-22	4,374	-0.50%
2021/02/02	2	115.00	0	0.00	115.50	2	4,369	0.05%
2021/02/01	4	114.12	0	0.00	114.00	4	4,373	0.09%
2021/01/29	96	116.78	127	115.43	115.00	-31	4,356	-0.71%	大賣/
2021/01/28	17	117.29	21	117.67	118.00	-4	4,268	-0.09%
2021/01/27	0	0.00	2	121.50	121.00	-2	4,233	-0.05%
2021/01/26	1	121.50	3	121.33	121.50	-2	4,216	-0.05%
2021/01/25	1	120.00	18	120.78	121.50	-17	4,202	-0.40%
2021/01/22	0	0.00	1.2	118.59	119.50	-1.2	4,159	-0.03%
2021/01/21	1	118.00	0	0.00	118.00	1	4,164	0.02%
2021/01/20	2	118.50	4	120.25	117.50	-2	4,133	-0.05%
2021/01/19	4	119.00	1	119.50	118.50	3	3,975	0.08%
2021/01/18	32	116.78	34	117.38	119.50	-2	3,930	-0.05%
2021/01/15	8	119.13	4	119.38	119.50	4	3,880	0.10%
2021/01/14	10	119.30	10	119.55	119.00	0	3,824	0.00%
2021/01/13	2	117.00	12	117.50	117.50	-10	3,681	-0.27%
2021/01/12	12	115.50	11	116.05	115.50	1	3,612	0.03%
2021/01/11	111	116.55	17	116.62	116.00	94	3,584	2.62%	大買/
2021/01/08	71	114.57	61	115.00	114.50	10	3,455	0.29%
2021/01/07	20	114.50	41	115.12	115.00	-21	3,412	-0.62%
2021/01/06	62	114.67	41	115.01	115.00	21	3,404	0.62%
2021/01/05	15	115.00	33	115.29	116.50	-18	3,382	-0.53%
2021/01/04	10	114.00	28	114.77	115.00	-18	3,390	-0.53%
2020/12/31	43	114.35	32	114.98	114.00	11	3,402	0.32%
2020/12/30	50	114.70	30	115.00	115.00	20	3,420	0.58%
2020/12/29	12	115.08	11	115.50	115.50	1	3,422	0.03%
2020/12/28	24	115.06	33	115.65	115.50	-9	3,422	-0.26%
2020/12/25	0	0.00	30	115.00	114.50	-30	3,405	-0.88%
2020/12/24	30	114.00	0	0.00	114.00	30	3,401	0.88%
2020/12/23	21	114.76	20	115.50	114.50	1	3,391	0.03%
2020/12/22	0	0.00	11	114.50	114.00	-11	3,385	-0.32%
2020/12/21	83	113.07	80	113.56	114.50	3	3,368	0.09%
2020/12/18	70	113.14	70	113.93	115.00	0	3,353	0.00%
2020/12/17	52	113.99	111	114.77	115.00	-59	3,312	-1.78%	大賣/
2020/12/16	21	112.74	3	113.33	113.50	18	3,279	0.55%
2020/12/15	25	114.60	20	115.00	113.00	5	3,202	0.16%
2020/12/14	10	114.50	10	115.00	114.50	0	3,206	0.00%
2020/12/11	3	114.50	3	113.50	113.50	0	3,216	0.00%
2020/12/10	111	115.89	20	116.00	114.50	91	3,194	2.85%	大買/
2020/12/09	2	117.50	44	118.10	118.00	-42	3,129	-1.34%
2020/12/08	10	115.00	23	115.85	115.50	-13	3,043	-0.43%
2020/12/07	151	115.74	120	116.28	115.50	31	3,034	1.02%	大買/大賣/
2020/12/04	41	115.26	32	115.55	116.00	9	3,103	0.29%
2020/12/03	41	116.43	12	116.96	116.00	29	3,132	0.93%
2020/12/02	13	118.04	108	118.76	118.50	-95	3,104	-3.06%	大賣/
2020/12/01	14	116.64	12	117.13	117.50	2	3,005	0.07%
2020/11/30	8	117.94	1	118.50	116.00	7	2,969	0.24%
2020/11/27	20	117.00	33	113.32	118.50	-13	2,832	-0.46%
2020/11/26	3	110.83	51	110.43	110.50	-48	2,661	-1.80%
2020/11/25	83	109.74	32	110.19	109.50	51	2,679	1.90%
2020/11/24	10	110.00	22	110.77	110.50	-12	2,683	-0.45%
2020/11/23	10	110.00	71	110.21	110.00	-61	2,687	-2.27%
2020/11/20	50	108.80	40	109.25	109.00	10	2,685	0.37%
2020/11/19	55	109.09	45	109.50	109.00	10	2,701	0.37%
2020/11/18	34	109.04	50	109.70	109.50	-16	2,698	-0.59%
2020/11/17	50	109.20	52	110.12	109.00	-2	2,724	-0.07%
2020/11/16	55	109.71	50	110.30	109.50	5	2,813	0.18%
2020/11/13	40	109.00	21	110.00	109.00	19	2,908	0.65%
2020/11/12	84	109.92	28	110.86	109.00	56	2,931	1.91%
2020/11/11	20	110.25	30	110.83	110.50	-10	2,961	-0.34%
2020/11/10	53	110.46	21	110.57	110.00	32	3,035	1.05%
2020/11/06	10	110.50	10	111.00	111.00	0	3,180	0.00%
2020/11/04	26	109.75	20	110.25	111.00	6	3,332	0.18%
2020/11/03	0	0.00	9	110.72	111.00	-9	3,342	-0.27%
2020/11/02	13	108.15	11	108.91	108.00	2	3,397	0.06%
2020/10/30	0	0.00	8	112.50	112.50	-8	3,408	-0.23%
2020/10/29	1.2	111.25	14	110.50	111.50	-12.8	3,486	-0.37%
2020/10/28	0	0.00	12	109.50	109.00	-12	3,548	-0.34%
2020/10/27	30	108.00	40	108.63	109.00	-10	3,816	-0.26%
2020/10/26	20	108.00	41	108.76	108.50	-21	4,074	-0.52%
2020/10/23	20	107.50	21	108.26	108.50	-1	4,425	-0.02%
2020/10/22	115	107.40	80	107.75	107.50	35	4,633	0.76%	大買/
2020/10/21	76	108.54	75	109.20	108.50	1	4,721	0.02%
2020/10/20	10	109.00	5	110.00	109.00	5	4,870	0.10%
2020/10/19	1	108.50	10	109.50	109.00	-9	4,994	-0.18%
2020/10/16	40	108.25	30	108.67	108.50	10	5,039	0.20%
2020/10/15	30	108.50	30	109.00	108.50	0	5,166	0.00%
2020/10/14	20	109.25	10	110.00	109.50	10	5,254	0.19%
2020/10/13	11	109.55	24	110.42	110.00	-13	5,330	-0.24%
2020/10/12	44	109.05	70	109.66	109.00	-26	5,371	-0.48%
2020/10/08	72	107.43	60	107.83	108.00	12	5,393	0.22%
2020/10/07	40	107.25	40	107.75	108.00	0	5,421	0.00%
2020/10/06	39	108.26	30	108.67	108.50	9	5,446	0.17%
2020/10/05	52	108.40	30	108.67	108.50	22	5,553	0.40%
2020/09/30	0	0.00	10	110.45	110.50	-10	5,703	-0.18%
2020/09/29	2	109.25	0	0.00	109.50	2	5,814	0.03%
2020/09/28	1	107.50	33	108.89	109.00	-32	6,083	-0.53%
2020/09/25	54	107.60	32	107.78	106.50	22	6,268	0.35%
2020/09/24	62	108.27	51	108.78	108.00	11	6,330	0.17%
2020/09/23	20	110.50	33	111.18	110.00	-13	6,449	-0.20%
2020/09/22	10	110.00	12	110.25	109.50	-2	6,470	-0.03%
2020/09/21	1	109.50	3	109.50	109.50	-2	6,465	-0.03%
2020/09/18	32	110.81	20	111.50	110.50	12	6,494	0.18%
2020/09/17	10	111.50	25	111.52	111.50	-15	6,518	-0.23%
2020/09/16	114	110.01	1	110.50	110.00	113	6,537	1.73%	大買/鉅額交易
2020/09/15	13	109.54	11	110.45	110.00	2	6,572	0.03%
2020/09/14	2	110.00	50	108.81	109.50	-48	6,650	-0.72%
2020/09/11	1	107.00	2	107.00	106.50	-1	6,704	-0.01%
2020/09/10	1	108.00	4	109.13	108.00	-3	6,723	-0.04%
2020/09/09	72	107.29	83	108.00	108.00	-11	6,732	-0.16%
2020/09/08	4	106.75	1	107.50	107.00	3	6,659	0.05%
2020/09/07	114	109.41	52	109.48	109.00	62	6,691	0.93%	大買/
2020/09/04	16	108.09	36	110.11	112.00	-20	6,741	-0.30%
2020/09/03	47	111.18	48	111.88	111.00	-1	6,782	-0.01%
2020/09/02	2	109.50	38	109.32	110.50	-36	6,778	-0.53%
2020/09/01	95.3	107.04	72	107.43	107.00	23.3	6,804	0.34%
2020/08/31	71	108.15	70	108.64	108.00	1	6,826	0.01%
2020/08/28	2	109.00	0	0.00	109.00	2	6,852	0.03%
2020/08/27	75	110.67	26	111.31	110.50	49	6,923	0.71%
2020/08/26	17	110.65	65	111.43	112.00	-48	7,015	-0.68%
2020/08/25	88	110.13	63	110.44	110.50	25	7,054	0.35%
2020/08/24	67	110.17	68.7	110.91	110.50	-1.7	7,075	-0.02%
2020/08/21	68	109.85	89.3	110.51	111.00	-21.3	7,138	-0.30%
2020/08/20	39	110.56	23	110.57	108.00	16	7,211	0.22%
2020/08/19	129	116.27	157	116.01	114.00	-28	7,143	-0.39%	大買/大賣/
2020/08/18	12	117.58	12	118.50	119.00	0	7,066	0.00%
2020/08/17	53	116.75	55	117.36	119.00	-2	7,120	-0.03%
2020/08/14	7	115.57	62	117.73	119.00	-55	7,282	-0.76%
2020/08/13	140	115.74	107.9	115.83	115.50	32.1	7,267	0.44%	大買/大賣/
2020/08/12	73	115.62	104.1	116.03	117.00	-31.1	7,236	-0.43%	大賣/
2020/08/11	42	116.58	65	117.23	116.00	-23	7,231	-0.32%
2020/08/10	122	120.70	15	119.97	118.50	107	7,187	1.49%	大買/鉅額交易
2020/08/07	56	121.50	85	122.29	122.00	-29	7,156	-0.41%
2020/08/06	100	122.35	23	122.96	122.00	77	7,162	1.08%
2020/08/05	9	121.89	11.8	122.45	122.50	-2.8	7,121	-0.04%
2020/08/04	84	121.30	93.2	122.00	122.00	-9.2	7,138	-0.13%
2020/08/03	29	124.07	17	125.65	122.50	12	7,077	0.17%
2020/07/31	13	127.96	14	128.46	125.00	-1	6,992	-0.01%
2020/07/30	7	126.21	19	126.16	125.50	-12	6,759	-0.18%
2020/07/29	1	124.00	20	121.53	123.50	-19	6,553	-0.29%
2020/07/28	14	117.82	4	119.63	117.00	10	6,255	0.16%
2020/07/27	3	118.17	8	118.88	117.50	-5	6,152	-0.08%
2020/07/24	2	117.50	8	117.44	116.50	-6	6,124	-0.10%
2020/07/23	29	112.64	63.3	113.36	115.50	-34.3	6,049	-0.57%
2020/07/22	100	111.29	99.7	111.79	111.50	0.3	6,241	0.00%
2020/07/21	104	111.87	99	112.41	112.00	5	6,292	0.08%	大買/
2020/07/20	39	111.37	71	112.09	113.00	-32	6,253	-0.51%
2020/07/17	56	111.20	53	111.97	111.00	3	6,262	0.05%
2020/07/16	28	109.79	57	110.48	111.00	-29	6,285	-0.46%
2020/07/15	87	109.76	84	110.33	109.00	3	6,365	0.05%
2020/07/14	69.3	108.97	93	109.51	109.50	-23.8	6,407	-0.37%
2020/07/13	12	108.67	22.1	109.33	109.50	-10.1	6,406	-0.16%
2020/07/10	115	111.22	46	110.67	109.50	69	6,448	1.07%	大買/
2020/07/09	94	113.20	103.4	113.83	113.50	-9.4	6,441	-0.15%	大賣/
2020/07/08	119	111.84	130.6	112.35	112.00	-11.6	6,308	-0.18%	大買/大賣/
2020/07/07	97	115.81	47	115.66	114.00	50	6,256	0.80%
2020/07/06	4	125.25	6	124.33	126.50	-2	6,116	-0.03%
2020/07/03	11	122.50	13	123.08	124.00	-2	6,162	-0.03%
2020/07/02	3	123.33	4	123.38	123.50	-1	6,214	-0.02%
2020/07/01	61	118.42	71	118.99	120.00	-10	6,187	-0.16%
2020/06/30	23	118.07	53	118.81	118.50	-30	6,219	-0.48%
2020/06/29	125	117.75	112	118.31	118.00	13	6,267	0.21%	大買/大賣/
2020/06/24	105	118.44	97	118.98	119.00	8	6,275	0.13%	大買/
2020/06/23	116	118.41	105	118.85	119.00	11	6,376	0.17%	大買/大賣/
2020/06/22	114	118.17	116	118.67	119.00	-2	6,365	-0.03%	大買/大賣/
2020/06/19	3	119.50	15	119.33	119.00	-12	6,358	-0.19%
2020/06/18	4	115.00	9	115.67	117.50	-5	6,298	-0.08%
2020/06/17	48	114.01	50	114.53	114.00	-2	6,238	-0.03%
2020/06/16	22	113.70	39	114.31	114.00	-17	6,255	-0.27%
2020/06/15	132	112.43	125	112.89	113.00	7	6,297	0.11%	大買/大賣/
2020/06/12	68	111.27	97	112.17	113.50	-29	6,321	-0.46%
2020/06/11	121	112.79	64	113.08	111.50	57	6,301	0.90%	大買/
2020/06/10	6	114.67	25	114.62	115.00	-19	6,277	-0.30%
2020/06/09	16	113.50	9	114.17	113.50	7	6,310	0.11%
2020/06/08	14	113.86	8	114.25	113.50	6	6,311	0.10%
2020/06/05	8	114.25	1	114.50	114.50	7	6,269	0.11%
2020/06/04	2	110.25	19	111.53	112.50	-17	6,237	-0.27%
2020/06/03	24	109.92	42	110.36	110.00	-18	6,219	-0.29%
2020/06/02	7	107.07	21	107.02	108.00	-14	6,143	-0.23%
2020/06/01	26	104.00	108	104.78	105.50	-82	6,056	-1.35%	大賣/
2020/05/29	176	103.24	141	103.99	103.00	35	6,033	0.58%	大買/大賣/
2020/05/28	31	104.18	27.1	105.07	104.00	3.9	6,060	0.06%
2020/05/27	99	103.74	77	104.38	103.50	22	6,049	0.36%
2020/05/26	5	102.30	13	102.50	102.50	-8	5,967	-0.13%
2020/05/25	44	100.67	97	101.51	102.50	-53	5,956	-0.89%
2020/05/22	45	101.02	21	101.55	100.50	24	5,957	0.40%
2020/05/21	125	103.29	209	102.57	104.00	-84	5,881	-1.43%	大買/大賣/
2020/05/20	6	99.47	38	99.23	99.50	-32	5,688	-0.56%
2020/05/19	15	98.13	4	99.35	97.60	11	5,639	0.20%
2020/05/18	7	98.43	9	98.42	98.00	-2	5,578	-0.04%
2020/05/15	5	97.02	2	96.90	97.30	3	5,529	0.05%
2020/05/14	5	98.38	5.5	98.56	97.20	-0.5	5,498	-0.01%
2020/05/13	1	98.60	5.5	99.15	99.20	-4.5	5,447	-0.08%
2020/05/12	1	98.10	0	0.00	97.90	1	5,453	0.02%
2020/05/11	49	99.75	21	100.44	98.60	28	5,434	0.52%
2020/05/08	7	97.49	22	98.10	98.60	-15	5,336	-0.28%
2020/05/07	20	97.14	0	0.00	97.20	20	5,272	0.38%
2020/05/06	25	97.53	5	97.90	97.50	20	5,227	0.38%
2020/05/05	8	98.21	0	0.00	98.00	8	5,222	0.15%
2020/05/04	8	97.01	4	97.60	97.80	4	5,199	0.08%
2020/04/30	31	97.50	30	98.00	98.80	1	5,175	0.02%
2020/04/29	17	97.21	12	97.76	97.60	5	5,099	0.10%
2020/04/28	28	97.57	4	97.88	97.50	24	5,053	0.47%
2020/04/27	24	98.18	26	98.35	98.00	-2	5,061	-0.04%
2020/04/24	3	92.97	2	93.85	94.00	1	4,757	0.02%
2020/04/23	5	93.22	9.1	93.91	93.90	-4.1	4,664	-0.09%
2020/04/22	8	92.00	5.9	92.38	92.00	2.1	4,604	0.05%
2020/04/21	11	94.02	19	93.87	94.00	-8	4,506	-0.18%
2020/04/20	11	95.01	12	95.12	95.30	-1	4,410	-0.02%
2020/04/17	6	92.33	8	92.75	92.80	-2	4,257	-0.05%
2020/04/16	5	91.48	8	91.96	91.30	-3	4,140	-0.07%
2020/04/15	3	92.53	24	92.43	92.00	-21	4,123	-0.51%
2020/04/14	19	92.47	7	91.73	91.60	12	4,045	0.30%
2020/04/13	6	89.93	11	89.31	90.00	-5	3,958	-0.13%
2020/04/10	6	89.78	4	90.48	90.10	2	3,937	0.05%
2020/04/09	9	88.21	4	88.50	88.00	5	3,901	0.13%
2020/04/08	14	90.31	22	88.73	89.20	-8	3,786	-0.21%
2020/04/07	18	83.04	13	83.07	84.40	5	3,556	0.14%
2020/04/06	6	79.73	1	80.70	79.70	5	3,395	0.15%
2020/04/01	2	81.40	6	81.60	81.40	-4	3,287	-0.12%
2020/03/31	12	79.78	3	79.80	79.00	9	3,217	0.28%
2020/03/30	6	78.97	6	79.40	79.80	0	3,169	0.00%
2020/03/27	11	82.97	12	82.83	80.20	-1	3,149	-0.03%
2020/03/26	15	80.09	4	80.78	80.20	11	3,019	0.36%
2020/03/25	16	81.42	7	81.41	79.70	9	3,005	0.30%
2020/03/24	4	77.95	6	78.20	77.30	-2	2,974	-0.07%
2020/03/23	4	72.68	4	74.20	74.80	0	2,954	0.00%
2020/03/20	12	74.98	17	74.91	75.00	-5	3,015	-0.17%
2020/03/19	3	74.97	18	73.83	69.70	-15	3,017	-0.50%
2020/03/18	9	81.53	3	81.23	77.30	6	2,966	0.20%
2020/03/17	7	81.80	0	0.00	82.00	7	2,931	0.24%
2020/03/16	6	84.87	12	85.33	84.50	-6	2,909	-0.21%
2020/03/13	21	81.28	24	81.90	82.00	-3	2,893	-0.10%
2020/03/12	1	92.20	4	88.25	87.90	-3	2,830	-0.11%
2020/03/11	3	95.03	1	94.50	94.40	2	2,870	0.07%
2020/03/10	1	93.00	9	92.67	93.50	-8	2,834	-0.28%
2020/03/09	6	95.63	2	96.15	95.50	4	2,783	0.14%
2020/03/06	2	99.90	1.9	98.94	98.20	0.1	2,744	0.01%
2020/03/05	2	99.80	3	99.50	99.10	-1	2,734	-0.04%
2020/03/04	2	98.40	0	0.00	98.10	2	2,727	0.07%
2020/03/03	5.3	100.12	29	98.46	100.00	-23.7	2,706	-0.88%
2020/03/02	24	95.12	11	95.76	95.00	13	2,652	0.49%
2020/02/26	2	100.25	6	100.92	100.00	-4	2,642	-0.15%
2020/02/25	19	100.74	16.1	101.50	100.50	2.9	2,642	0.11%
2020/02/24	3	102.50	1.4	103.15	102.50	1.6	2,626	0.06%
2020/02/20	21	103.38	20	103.88	103.50	1	2,624	0.04%
2020/02/19	7.5	104.17	8	104.75	104.00	-0.5	2,630	-0.02%
2020/02/18	19	103.84	17.5	104.33	103.50	1.5	2,620	0.06%
2020/02/17	11	103.68	7	105.36	105.50	4	2,626	0.15%
2020/02/14	4	105.13	3	105.83	105.00	1	2,624	0.04%
2020/02/13	11	106.09	8	106.25	105.50	3	2,673	0.11%
2020/02/12	12	103.71	11	104.18	104.50	1	2,641	0.04%
2020/02/11	3	104.33	3	104.83	104.50	0	2,620	0.00%
2020/02/10	7.3	102.64	16	103.03	103.50	-8.7	2,632	-0.33%
2020/02/07	4	103.50	4	104.13	104.50	0	2,648	0.00%
2020/02/06	4	103.25	13.2	104.40	105.00	-9.2	2,686	-0.34%
2020/02/05	15	103.50	11.7	103.80	102.00	3.3	2,700	0.12%
2020/02/04	3	105.00	3.5	105.71	104.50	-0.5	2,692	-0.02%
2020/02/03	2	101.00	12	101.08	105.50	-10	2,728	-0.37%
2020/01/31	5	104.90	8	105.19	105.00	-3	2,735	-0.11%
2020/01/30	13	104.65	3	105.67	103.50	10	2,703	0.37%
2020/01/20	68	115.04	32	115.50	115.00	36	2,669	1.35%
2020/01/17	12	115.17	12.2	115.67	115.50	-0.2	3,041	-0.01%
2020/01/16	72	115.80	42.6	116.23	115.00	29.4	3,189	0.92%
2020/01/15	10	116.60	10	117.00	116.50	0	3,201	0.00%
2020/01/14	89	116.64	64	117.01	117.00	25	3,209	0.78%
2020/01/13	8	117.00	34	117.47	117.00	-26	3,228	-0.81%
2020/01/10	56	116.18	32.4	116.51	116.00	23.6	3,361	0.70%
2020/01/09	38	116.46	32	117.00	117.00	6	3,359	0.18%
2020/01/08	9	117.28	20	117.43	117.00	-11	3,348	-0.33%
2020/01/07	6	117.08	2	117.50	117.00	4	3,381	0.12%
2020/01/06	56	118.21	34	118.50	118.00	22	3,415	0.64%
2020/01/03	104	120.15	37	120.00	119.50	67	3,458	1.94%	大買/
2020/01/02	4	121.13	3	121.17	121.50	1	3,467	0.03%
2019/12/31	14	119.68	39	120.14	120.00	-25	3,462	-0.72%
2019/12/30	41	119.05	55	119.66	119.50	-14	3,475	-0.40%
2019/12/27	78	119.29	36	119.72	119.00	42	3,505	1.20%
2019/12/26	67	119.65	68	120.15	120.00	-1	3,540	-0.03%
2019/12/25	5	120.60	9	120.61	121.00	-4	3,670	-0.11%
2019/12/24	41	118.51	40	119.00	120.00	1	3,661	0.03%
2019/12/23	37	118.73	38	119.42	120.00	-1	3,634	-0.03%
2019/12/20	35	118.99	30	119.35	119.50	5	3,625	0.14%
2019/12/19	14	119.04	19	119.42	120.00	-5	3,624	-0.14%
2019/12/18	3	120.50	2	120.50	120.50	1	3,652	0.03%
2019/12/17	4	121.13	22	120.70	121.50	-18	3,704	-0.49%
2019/12/16	6	119.75	62	118.07	119.50	-56	3,627	-1.54%
2019/12/13	49	116.59	39	117.28	116.50	10	3,621	0.28%
2019/12/12	44.3	116.09	56	116.71	116.50	-11.7	3,638	-0.32%
2019/12/11	132	116.31	89.3	116.79	116.00	42.7	3,705	1.15%	大買/
2019/12/10	113	117.68	99	118.12	117.50	14	3,741	0.37%	大買/
2019/12/09	4	120.88	7	119.64	119.50	-3	3,895	-0.08%
2019/12/06	32	120.30	101	120.35	121.00	-69	3,994	-1.73%	大賣/
2019/12/05	1	118.00	6	117.00	117.50	-5	3,912	-0.13%
2019/12/04	20	116.75	38	117.37	117.00	-18	3,958	-0.45%
2019/12/03	9	116.56	4	117.25	116.50	5	3,960	0.13%
2019/12/02	40	115.86	40.1	116.38	116.50	-0.1	3,953	0.00%
2019/11/29	10	117.00	41.8	117.39	117.00	-31.8	3,933	-0.81%
2019/11/28	24	116.50	21.1	117.17	116.00	2.9	3,913	0.07%
2019/11/27	11	116.41	57	116.41	117.00	-46	3,935	-1.17%
2019/11/26	76	115.63	50	116.31	115.50	26	3,906	0.67%
2019/11/25	90	116.18	54	116.27	116.00	36	3,865	0.93%
2019/11/22	62	116.89	55	117.33	117.50	7	3,829	0.18%
2019/11/21	8	116.56	9	117.06	118.00	-1	3,814	-0.03%
2019/11/20	73	118.14	56	118.52	118.00	17	3,816	0.45%
2019/11/19	21.1	119.36	20	119.73	119.00	1.1	3,808	0.03%
2019/11/18	33	120.58	42	121.06	120.50	-9	3,812	-0.24%
2019/11/15	10.7	117.89	16	118.22	118.50	-5.3	3,824	-0.14%
2019/11/14	30	117.22	27	117.74	117.00	3	3,834	0.08%
2019/11/13	1	118.00	9	118.78	118.50	-8	3,847	-0.21%
2019/11/12	42	117.23	45.7	117.53	118.00	-3.7	3,850	-0.10%
2019/11/11	28	118.82	13	119.00	118.50	15	3,838	0.39%
2019/11/08	15.3	119.67	11	120.05	119.50	4.3	3,840	0.11%
2019/11/07	4.2	119.15	2	120.00	119.00	2.2	3,889	0.06%
2019/11/06	21	119.88	14.5	120.28	120.00	6.5	3,893	0.17%
2019/11/05	76	121.30	44	121.67	120.50	32	3,891	0.82%
2019/11/04	9	121.00	17	121.47	122.00	-8	3,879	-0.21%
2019/11/01	16	120.50	7	120.57	120.50	9	3,880	0.23%
2019/10/31	18	120.64	29	121.31	121.00	-11	3,924	-0.28%
2019/10/30	8	119.25	34	120.04	119.00	-26	3,888	-0.67%
2019/10/29	55	118.10	43	118.33	118.50	12	3,871	0.31%
2019/10/28	68	118.13	64	118.59	118.00	4	3,876	0.10%
2019/10/25	231	121.02	120	120.40	119.00	111	3,854	2.88%	大買/大賣/鉅額交易
2019/10/24	10	120.30	15	121.67	123.50	-5	3,589	-0.14%
2019/10/23	40	118.36	46	118.91	119.00	-6	3,472	-0.17%
2019/10/22	28	118.04	29	118.60	118.00	-1	3,488	-0.03%
2019/10/21	36	117.90	28	118.29	118.00	8	3,569	0.22%
2019/10/18	27	117.59	88	118.59	119.50	-61	3,578	-1.70%
2019/10/17	15	115.50	5	116.00	116.00	10	3,502	0.29%
2019/10/16	27	115.50	27.3	116.79	115.50	-0.3	3,533	-0.01%
2019/10/15	56.3	116.33	34.7	116.54	116.50	21.6	3,551	0.61%
2019/10/14	65	118.44	37.3	118.81	117.50	27.7	3,589	0.77%
2019/10/09	71	119.11	62	119.60	118.50	9	3,605	0.25%
2019/10/08	64	121.18	44	121.39	121.00	20	3,769	0.53%
2019/10/07	5	122.90	5	123.40	123.50	0	4,009	0.00%
2019/10/04	3	122.17	6	123.75	122.00	-3	4,054	-0.07%
2019/10/03	7	121.36	2	121.25	122.00	5	4,070	0.12%
2019/10/02	5	120.30	63	120.46	122.00	-58	4,059	-1.43%
2019/10/01	109	120.74	64	121.23	119.50	45	4,014	1.12%	大買/
2019/09/27	27	119.30	20	119.63	118.50	7	3,872	0.18%
2019/09/26	12	120.79	14	121.89	120.50	-2	3,880	-0.05%
2019/09/25	22	121.23	10	122.00	121.00	12	3,911	0.31%
2019/09/24	11	121.95	13	122.54	121.50	-2	4,001	-0.05%
2019/09/23	8	120.88	41	121.35	122.00	-33	4,035	-0.82%
2019/09/20	52	120.92	21	121.93	118.50	31	4,023	0.77%
2019/09/19	27	122.96	15	123.00	123.00	12	3,976	0.30%
2019/09/18	54	123.81	46	124.29	124.00	8	3,998	0.20%
2019/09/17	7	125.93	9.7	126.71	127.00	-2.7	3,962	-0.07%
2019/09/16	11	125.55	28	125.16	127.00	-17	3,935	-0.43%
2019/09/12	23	124.83	25	126.02	124.50	-2	3,855	-0.05%
2019/09/11	34	122.37	36.1	122.74	124.50	-2.1	3,780	-0.05%
2019/09/10	5	117.40	47	115.41	119.00	-42	3,582	-1.17%
2019/09/09	6	111.42	9	111.78	112.50	-3	3,462	-0.09%
2019/09/06	45	113.30	15	113.17	112.50	30	3,439	0.87%
2019/09/05	27	114.81	22	115.55	115.00	5	3,418	0.15%
2019/09/04	33	114.92	20	115.45	115.00	13	3,422	0.38%
2019/09/03	6	115.08	5	115.50	115.50	1	3,425	0.03%
2019/09/02	1	114.00	16	115.28	115.00	-15	3,454	-0.43%
2019/08/30	32	114.52	24	115.17	113.50	8	3,481	0.23%
2019/08/29	16	114.53	6	114.92	114.50	10	3,458	0.29%
2019/08/28	6	114.50	12	115.04	115.50	-6	3,465	-0.17%
2019/08/27	9	114.56	8	114.94	114.00	1	3,479	0.03%
2019/08/26	8	113.88	6	114.42	113.50	2	3,497	0.06%
2019/08/23	42	115.82	38	116.37	116.00	4	3,509	0.11%
2019/08/22	30	117.08	21	117.31	117.50	9	3,516	0.26%
2019/08/21	4	118.50	0	0.00	118.50	4	3,510	0.11%
2019/08/20	1	119.50	1	118.50	119.00	0	3,533	0.00%
2019/08/19	2	117.75	1	117.50	117.50	1	3,538	0.03%
2019/08/16	6	117.00	4	117.50	117.50	2	3,547	0.06%
2019/08/15	6	116.00	8	116.81	119.00	-2	3,541	-0.06%
2019/08/14	1	118.50	5	119.20	119.00	-4	3,568	-0.11%
2019/08/13	14	115.29	17	116.38	117.00	-3	3,541	-0.08%
2019/08/12	14	117.54	6	118.08	117.00	8	3,568	0.22%
2019/08/08	8	118.63	12	119.29	120.00	-4	3,530	-0.11%
2019/08/07	6	118.00	5	118.70	117.50	1	3,566	0.03%
2019/08/06	10	114.15	13	115.46	118.00	-3	3,595	-0.08%
2019/08/05	12	118.00	9	118.56	118.00	3	3,606	0.08%
2019/08/02	20	120.93	7	121.07	119.50	13	3,579	0.36%
2019/08/01	3	122.00	10	124.50	124.50	-7	3,554	-0.20%
2019/07/31	3	123.33	4	124.63	123.00	-1	3,572	-0.03%
2019/07/30	12	123.08	9	123.89	124.00	3	3,572	0.08%
2019/07/29	2	124.00	7	124.21	125.00	-5	3,584	-0.14%
2019/07/26	9	123.39	6	123.50	122.00	3	3,557	0.08%
2019/07/25	6	120.75	7	121.21	122.00	-1	3,444	-0.03%
2019/07/24	9	120.56	8	121.25	123.00	1	3,429	0.03%
2019/07/23	6	120.42	9	120.94	123.00	-3	3,455	-0.09%
2019/07/22	2	117.00	9	117.28	118.50	-7	3,615	-0.19%
2019/07/19	8	117.69	5	117.80	116.00	3	3,760	0.08%
2019/07/18	6	117.00	7	117.57	118.00	-1	3,728	-0.03%
2019/07/17	0	0.00	7	118.43	119.00	-7	3,713	-0.19%
2019/07/16	2	117.75	2	118.75	117.00	0	3,699	0.00%
2019/07/15	2	118.75	0	0.00	122.00	2	3,619	0.06%
2019/07/12	10	119.50	11	116.27	119.50	-1	3,585	-0.03%
2019/07/11	14	115.36	24	111.33	116.00	-10	3,414	-0.29%
2019/07/10	14	104.79	20	103.88	105.50	-6	3,204	-0.19%
2019/07/09	3	102.00	4	102.63	102.50	-1	3,156	-0.03%
2019/07/08	1	101.00	3	100.83	100.50	-2	3,137	-0.06%
2019/07/05	10	99.95	3	99.90	99.90	7	3,150	0.22%
2019/07/04	2	100.50	2	99.80	99.80	0	3,201	0.00%
2019/07/03	4	99.78	9	101.33	100.50	-5	3,320	-0.15%
2019/07/02	4	99.38	3	99.90	99.50	1	3,390	0.03%
2019/07/01	3	99.80	11	98.55	100.00	-8	3,427	-0.23%
2019/06/28	3	104.33	2	104.50	104.00	1	3,351	0.03%
2019/06/27	7	104.00	0	0.00	104.50	7	3,322	0.21%
2019/06/26	0	0.00	16	102.44	104.00	-16	3,322	-0.48%
2019/06/25	36	102.14	13	102.88	100.50	23	3,313	0.69%
2019/06/21	4	102.88	4	103.00	103.50	0	3,312	0.00%
2019/06/20	3	102.67	4	103.00	102.50	-1	3,325	-0.03%
2019/06/19	3	101.50	93	100.87	103.00	-90	3,367	-2.67%
2019/06/18	2	99.40	2	99.40	99.40	0	3,382	0.00%
2019/06/17	75	99.91	23	100.50	99.00	52	3,428	1.52%
2019/06/14	46	99.39	53	100.10	99.40	-7	3,515	-0.20%
2019/06/13	63	99.66	23	100.32	99.20	40	3,545	1.13%
2019/06/12	12	101.13	3	102.50	101.00	9	3,646	0.25%
2019/06/11	2	101.00	2	101.50	101.00	0	3,688	0.00%
2019/06/10	1	99.40	27	99.13	102.00	-26	3,714	-0.70%
2019/06/06	22	98.05	6	99.07	97.20	16	3,729	0.43%
2019/06/05	9	99.24	29	99.77	99.40	-20	3,741	-0.53%
2019/06/04	15	98.93	0	0.00	98.30	15	3,772	0.40%
2019/06/03	17	99.10	7	99.57	99.00	10	3,789	0.26%
2019/05/31	10	100.10	15	100.47	100.00	-5	3,813	-0.13%
2019/05/30	12	99.63	6	99.93	99.40	6	3,862	0.16%
2019/05/29	31	99.31	37	99.95	99.60	-6	3,963	-0.15%
2019/05/28	6.1	99.89	0	0.00	99.40	6.1	3,983	0.15%
2019/05/27	4	98.53	17	100.12	100.50	-13	4,004	-0.32%
2019/05/24	36	100.04	22	100.66	99.00	14	4,022	0.35%
2019/05/23	16	103.50	11	103.82	103.00	5	4,050	0.12%
2019/05/22	6	104.00	7	104.64	104.50	-1	4,046	-0.02%
2019/05/21	1	102.50	1	103.00	104.00	0	4,069	0.00%
2019/05/20	8	100.00	18	100.78	101.00	-10	4,042	-0.25%
2019/05/17	16	100.13	10	101.00	99.20	6	4,095	0.15%
2019/05/16	6	100.17	0	0.00	100.00	6	4,150	0.14%
2019/05/15	1	101.00	13	100.08	102.00	-12	4,181	-0.29%
2019/05/14	22	97.56	15	97.77	98.50	7	4,310	0.16%
2019/05/13	36	100.21	35	100.71	99.80	1	4,484	0.02%
2019/05/10	1	101.50	0	0.00	101.50	1	4,507	0.02%
2019/05/09	11	103.14	12	103.71	103.50	-1	4,543	-0.02%
2019/05/08	1	104.50	8	105.00	105.00	-7	4,552	-0.15%
2019/05/06	44	100.63	44	101.15	101.50	0	4,619	0.00%
2019/05/03	20	103.68	20	104.10	104.00	0	4,600	0.00%
2019/05/02	3	105.00	5.1	104.71	105.00	-2.1	4,584	-0.05%
2019/04/30	11	102.86	10.2	103.27	104.00	0.8	4,591	0.02%
2019/04/29	4	101.88	20	104.40	105.00	-16	4,614	-0.35%
2019/04/26	62	103.72	47	104.09	103.00	15	4,594	0.33%
2019/04/25	4	109.75	10	110.00	111.50	-6	4,696	-0.13%
2019/04/24	18	106.58	15	107.00	106.50	3	4,559	0.07%
2019/04/23	1	105.50	2	105.25	107.00	-1	4,623	-0.02%
2019/04/22	22	105.20	3	106.00	105.00	19	4,623	0.41%
2019/04/19	2	102.50	0	0.00	103.00	2	4,700	0.04%
2019/04/18	9	102.44	16	103.00	102.00	-7	4,868	-0.14%
2019/04/17	19	105.16	5	104.50	104.50	14	4,883	0.29%
2019/04/16	16	107.66	20	107.88	107.50	-4	4,856	-0.08%
2019/04/15	1	104.50	10	104.50	105.00	-9	4,829	-0.19%
2019/04/12	12	104.00	1	104.50	104.50	11	4,847	0.23%
2019/04/11	6	105.50	6	104.08	103.00	0	4,844	0.00%
2019/04/10	12	104.92	5	104.50	105.50	7	4,838	0.14%
2019/04/09	2	108.25	14	107.14	107.00	-12	4,806	-0.25%
2019/04/08	6	102.00	11	102.14	104.00	-5	4,728	-0.11%
2019/04/03	6	99.42	9	100.67	101.00	-3	4,651	-0.06%
2019/04/02	3	98.87	13	99.11	98.80	-10	4,645	-0.22%
2019/04/01	9	98.93	16	98.96	98.80	-7	4,679	-0.15%
2019/03/29	7	98.33	5	98.78	98.60	2	4,652	0.04%
2019/03/28	11	98.24	11	98.94	97.60	0	4,754	0.00%
2019/03/27	21	98.84	15	98.02	99.10	6	4,905	0.12%
2019/03/26	10	97.70	2	97.60	97.70	8	5,061	0.16%
2019/03/25	2	96.10	0	0.00	96.30	2	5,218	0.04%
2019/03/22	6	98.05	0	0.00	97.00	6	5,219	0.11%
2019/03/21	0	0.00	3	99.20	98.90	-3	5,238	-0.06%
2019/03/20	0	0.00	1	99.70	99.60	-1	5,353	-0.02%
2019/03/19	2	100.25	3	100.60	99.50	-1	5,353	-0.02%
2019/03/18	3	97.70	1	96.80	98.30	2	5,316	0.04%
2019/03/15	2	98.50	2	97.85	96.70	0	5,360	0.00%
2019/03/14	3	96.10	14	97.33	97.40	-11	5,249	-0.21%
2019/03/13	0	0.00	3	95.70	95.60	-3	5,239	-0.06%
2019/03/12	3	95.47	0	0.00	94.40	3	5,221	0.06%
2019/03/08	1	92.90	2	93.00	92.80	-1	5,318	-0.02%
2019/03/07	1	94.50	1	94.90	94.80	0	5,425	0.00%
2019/03/06	6	95.60	8	94.95	94.30	-2	5,493	-0.04%
2019/03/05	0	0.00	9	95.39	95.50	-9	5,542	-0.16%
2019/02/25	2	91.80	0	0.00	92.30	2	5,705	0.04%
2019/02/22	7	91.87	0	0.00	91.80	7	5,868	0.12%
2019/02/21	2	93.80	0	0.00	94.40	2	5,999	0.03%
2019/02/18	27	95.63	11	97.05	94.80	16	6,322	0.25%
2019/02/15	1	96.80	2	96.10	96.10	-1	6,336	-0.02%
2019/02/14	2	93.00	1	93.30	94.00	1	6,321	0.02%
2019/02/13	7	93.47	4	94.75	93.00	3	6,450	0.05%
2019/02/12	2	95.60	13	96.25	97.40	-11	6,428	-0.17%
2019/02/11	0	0.00	2	88.90	89.00	-2	6,464	-0.03%
2019/01/30	0	0.00	11	87.14	87.10	-11	6,542	-0.17%
2019/01/29	0	0.00	4	86.13	86.30	-4	6,842	-0.06%
2019/01/28	2	84.90	0	0.00	84.70	2	6,971	0.03%
2019/01/25	0	0.00	18	84.45	86.00	-18	7,088	-0.25%
2019/01/21	2	81.90	0	0.00	82.00	2	8,234	0.02%
2019/01/17	39	83.01	1	82.50	82.50	38	8,731	0.44%
2019/01/16	0	0.00	2	89.05	88.80	-2	8,568	-0.02%
2019/01/15	2	88.25	5	88.04	88.40	-3	8,998	-0.03%
2019/01/14	1	85.30	2	86.35	85.40	-1	9,202	-0.01%
2019/01/11	2	86.40	2	86.95	86.90	0	9,299	0.00%
2019/01/10	3	86.93	35	87.17	88.20	-32	9,206	-0.35%
2019/01/08	2	82.70	0	0.00	83.20	2	8,993	0.02%
2019/01/07	0	0.00	4	83.00	82.40	-4	8,979	-0.04%
2019/01/04	1	80.80	0	0.00	81.00	1	8,956	0.01%
2019/01/03	0	0.00	1	82.10	82.50	-1	8,977	-0.01%
2019/01/02	7	82.40	0	0.00	82.10	7	8,972	0.08%
2018/12/28	0	0.00	1	84.50	84.50	-1	8,952	-0.01%
2018/12/27	0	0.00	1	84.00	84.40	-1	8,992	-0.01%
2018/12/25	2	81.35	5	82.78	81.00	-3	8,955	-0.03%
2018/12/24	3	83.83	0	0.00	83.00	3	8,916	0.03%
2018/12/22	1	84.20	2	84.70	85.00	-1	8,893	-0.01%
2018/12/21	5	85.68	0	0.00	85.00	5	8,909	0.06%
2018/12/20	12	86.49	13	86.78	87.50	-1	8,796	-0.01%
2018/12/19	7	82.40	20	83.77	86.00	-13	8,697	-0.15%
2018/12/18	12	80.46	2	79.85	79.20	10	8,518	0.12%
2018/12/17	0	0.00	2	84.40	83.50	-2	8,354	-0.02%
2018/12/14	6	83.28	1	84.10	82.50	5	8,351	0.06%
2018/12/13	2	86.00	5	85.80	85.90	-3	8,310	-0.04%
2018/12/12	0	0.00	4	84.38	84.70	-4	8,195	-0.05%
2018/12/11	6	81.50	0	0.00	83.00	6	8,215	0.07%
2018/12/10	0	0.00	2	83.00	83.30	-2	8,175	-0.02%
2018/12/07	7	81.49	0	0.00	82.00	7	8,156	0.09%
2018/12/06	10	81.44	1	81.40	82.10	9	8,184	0.11%
2018/12/05	3	83.53	0	0.00	83.50	3	8,173	0.04%
2018/12/04	3	84.17	6	86.28	85.40	-3	8,191	-0.04%
2018/12/03	7	85.21	8	85.39	85.50	-1	8,152	-0.01%
2018/11/30	0	0.00	4	83.78	84.30	-4	8,070	-0.05%
2018/11/28	1	80.20	0	0.00	80.60	1	7,949	0.01%
2018/11/27	0	0.00	1	80.50	82.10	-1	7,878	-0.01%
2018/11/26	0	0.00	3	79.60	79.90	-3	7,804	-0.04%
2018/11/23	3	77.40	1	76.60	76.70	2	7,802	0.03%
2018/11/22	9	78.66	0	0.00	77.50	9	7,711	0.12%
2018/11/21	7	81.06	71	79.69	82.40	-64	7,585	-0.84%
2018/11/20	43	82.21	21	83.52	80.10	22	7,370	0.30%
2018/11/19	1	87.20	0	0.00	86.50	1	7,170	0.01%
2018/11/16	31	86.05	30	86.08	87.00	1	7,112	0.01%
2018/11/15	6	85.73	16	85.37	86.00	-10	7,004	-0.14%
2018/11/14	3	83.77	2	83.15	82.70	1	6,800	0.01%
2018/11/13	4	83.55	12	82.69	84.70	-8	6,745	-0.12%
2018/11/12	4	84.30	3	84.47	84.40	1	6,687	0.01%
2018/11/09	0	0.00	3	83.47	83.80	-3	6,551	-0.05%
2018/11/08	7	82.54	4	82.90	81.50	3	6,402	0.05%
2018/11/07	38	80.52	40	80.73	81.40	-2	6,148	-0.03%
2018/11/06	1	79.80	8	80.38	80.30	-7	6,044	-0.12%
2018/11/05	11	79.97	19	80.52	78.30	-8	5,695	-0.14%
2018/11/02	30	80.80	31	80.54	81.30	-1	5,536	-0.02%
2018/11/01	67	81.74	55	81.63	80.40	12	5,439	0.22%
2018/10/31	58	80.27	57	80.07	80.90	1	5,060	0.02%
2018/10/30	58	78.61	63	77.83	80.30	-5	4,866	-0.10%
2018/10/29	13	74.82	1	75.10	76.40	12	4,611	0.26%
2018/10/26	28	76.60	31	76.23	73.30	-3	4,463	-0.07%
2018/10/25	12	72.87	14	73.25	75.10	-2	4,117	-0.05%
2018/10/24	12	74.10	25	74.25	74.40	-13	4,047	-0.32%
2018/10/23	9	74.08	12	73.81	74.50	-3	4,142	-0.07%
2018/10/22	1	68.60	57	70.33	71.50	-56	4,070	-1.38%
2018/10/19	0	0.00	45	66.05	67.70	-45	3,798	-1.18%
2018/10/17	4	63.18	0	0.00	62.20	4	3,831	0.10%
2018/10/15	1	63.40	0	0.00	63.20	1	3,943	0.03%
2018/10/12	5	62.60	8	62.33	63.00	-3	3,966	-0.08%
2018/10/11	7	61.81	1	60.50	61.70	6	4,002	0.15%
2018/10/09	0	0.00	8	65.89	66.10	-8	3,965	-0.20%
2018/10/08	1	65.10	6	65.72	65.20	-5	3,987	-0.13%
2018/10/05	17	64.86	1	65.40	65.30	16	4,046	0.40%
2018/10/04	0	0.00	2	67.45	67.60	-2	4,033	-0.05%
2018/10/03	1	66.00	1	67.40	67.20	0	4,029	0.00%
2018/10/02	24	67.17	1	67.70	66.70	23	4,021	0.57%
2018/10/01	7	68.39	2	68.85	68.40	5	4,007	0.12%
2018/09/28	2	68.60	1	69.20	69.00	1	3,988	0.03%
2018/09/26	1	68.20	3	69.00	68.10	-2	3,959	-0.05%
2018/09/25	1	68.00	2	68.30	68.10	-1	3,891	-0.03%
2018/09/21	9	67.48	10	68.17	68.20	-1	3,883	-0.03%
2018/09/20	3	67.30	19	68.48	67.80	-16	3,881	-0.41%
2018/09/19	14	68.46	1	68.50	68.50	13	3,864	0.34%
2018/09/18	7	67.89	10	69.30	67.70	-3	3,842	-0.08%
2018/09/12	6	65.40	0	0.00	66.20	6	3,664	0.16%
2018/09/11	4	64.80	30	64.83	64.40	-26	3,644	-0.71%
2018/09/10	6	64.05	0	0.00	63.50	6	3,629	0.17%
2018/09/07	13	65.76	11	66.67	65.70	2	3,609	0.06%
2018/09/06	12	66.97	0	0.00	67.00	12	3,582	0.33%
2018/09/05	11	67.85	1	68.00	67.60	10	3,585	0.28%
2018/09/04	0	0.00	3	68.30	69.00	-3	3,546	-0.08%
2018/09/03	3	67.20	0	0.00	67.40	3	3,602	0.08%
2018/08/31	0	0.00	4	68.13	67.50	-4	3,607	-0.11%
2018/08/30	16	68.02	3	68.03	67.60	13	3,608	0.36%
2018/08/28	13	66.45	8	66.68	66.30	5	3,665	0.14%
2018/08/27	0	0.00	7	65.43	65.60	-7	3,685	-0.19%
2018/08/24	0	0.00	4	65.13	64.90	-4	3,707	-0.11%
2018/08/23	2	64.70	5	65.00	64.90	-3	3,733	-0.08%
2018/08/22	2	65.10	0	0.00	65.10	2	3,774	0.05%
2018/08/21	4	64.25	11	65.51	65.40	-7	3,759	-0.19%
2018/08/20	31	64.14	0	0.00	63.70	31	3,776	0.82%
2018/08/17	0	0.00	1	66.70	65.80	-1	3,777	-0.03%
2018/08/16	0	0.00	1	66.80	66.30	-1	3,762	-0.03%
2018/08/14	0	0.00	3	66.70	66.80	-3	3,747	-0.08%
2018/08/13	10	65.80	22	65.59	65.80	-12	3,780	-0.32%
2018/08/10	4	67.75	1	68.10	67.40	3	3,739	0.08%
2018/08/09	0	0.00	6	67.30	67.50	-6	3,741	-0.16%
2018/08/08	1	68.00	1	68.00	68.20	0	3,740	0.00%
2018/08/07	29	67.12	3	68.17	67.90	26	3,715	0.70%
2018/08/06	2	66.00	1	67.20	67.50	1	3,689	0.03%
2018/08/03	9	66.02	12	65.81	66.70	-3	3,616	-0.08%
2018/08/02	10	64.32	12	64.33	64.20	-2	3,518	-0.06%
2018/08/01	11	64.94	0	0.00	64.50	11	3,507	0.31%
2018/07/31	12	64.33	16	64.47	64.60	-4	3,489	-0.11%
2018/07/30	6	65.47	8	65.45	65.00	-2	3,424	-0.06%
2018/07/27	1	63.30	9	63.90	64.30	-8	3,195	-0.25%
2018/07/26	5	58.26	0	0.00	58.50	5	2,874	0.17%
2018/07/25	15	58.31	2	58.55	58.70	13	2,913	0.45%
2018/07/24	1	61.80	26	61.98	61.80	-25	2,973	-0.84%
2018/07/23	0	0.00	2	62.20	62.10	-2	3,055	-0.07%
2018/07/20	1	61.30	3	61.40	61.40	-2	3,033	-0.07%
2018/07/19	1	61.00	0	0.00	60.70	1	3,066	0.03%
2018/07/18	2	60.75	0	0.00	61.50	2	3,086	0.06%
2018/07/17	1	59.60	0	0.00	59.70	1	3,056	0.03%
2018/07/16	3	59.53	0	0.00	59.30	3	3,064	0.10%
2018/07/13	9	59.09	0	0.00	59.50	9	3,057	0.29%
2018/07/12	5	59.50	6	60.10	59.80	-1	3,020	-0.03%
2018/07/10	4	60.25	0	0.00	60.20	4	3,095	0.13%
2018/07/05	25	59.98	0	0.00	59.80	25	3,166	0.79%
2018/07/02	0	0.00	2	61.00	60.90	-2	3,251	-0.06%
2018/06/27	1	60.20	0	0.00	60.20	1	3,269	0.03%
2018/06/22	1	60.90	0	0.00	60.80	1	3,469	0.03%
2018/06/21	0	0.00	0	61.50	61.20	0	3,476	0.00%
2018/06/11	0	0.00	10	63.40	62.50	-10	3,912	-0.26%
2018/06/05	0	0.00	2	65.00	65.10	-2	3,999	-0.05%
2018/06/01	3	62.43	0	0.00	62.20	3	3,960	0.08%
2018/05/30	2	61.85	0	0.00	62.10	2	4,152	0.05%
2018/05/28	1	63.40	0	0.00	63.60	1	4,235	0.02%
2018/05/25	6	61.60	0	0.00	61.80	6	4,386	0.14%
2018/05/23	0	0.00	5	61.80	62.00	-5	4,888	-0.10%
2018/05/22	0	0.00	2	62.25	61.80	-2	4,937	-0.04%
2018/05/17	0	0.00	1	61.50	61.50	-1	5,155	-0.02%
2018/05/16	9	61.07	0	0.00	60.90	9	5,214	0.17%
2018/05/11	0	0.00	1	62.50	62.10	-1	5,637	-0.02%
2018/05/07	0	0.00	10	61.20	62.30	-10	5,621	-0.18%
2018/05/04	0	0.00	1	60.20	59.70	-1	5,704	-0.02%
2018/05/03	11	60.34	0	0.00	60.20	11	5,679	0.19%
2018/05/02	1	62.10	1	61.80	62.40	0	5,674	0.00%
2018/04/30	1	61.70	0	0.00	61.60	1	5,668	0.02%
2018/04/27	18	63.98	1	63.70	63.80	17	5,593	0.30%
2018/04/26	1	67.40	4	66.60	66.20	-3	5,488	-0.05%
2018/04/25	2	68.20	0	0.00	69.80	2	5,500	0.04%
2018/04/24	1	70.60	10	70.40	71.00	-9	5,528	-0.16%
2018/04/23	1	72.10	0	0.00	71.70	1	5,556	0.02%
2018/04/20	0	0.00	1	73.70	73.20	-1	5,612	-0.02%
2018/04/16	0	0.00	1	73.00	73.00	-1	5,591	-0.02%
2018/04/12	1	71.70	0	0.00	72.20	1	5,600	0.02%
2018/04/10	0	0.00	13	73.21	73.40	-13	5,586	-0.23%
2018/04/09	1	71.40	9	72.60	71.20	-8	5,572	-0.14%
2018/03/29	3	72.00	0	0.00	71.50	3	5,633	0.05%
2018/03/28	3	73.23	0	0.00	72.10	3	5,575	0.05%
2018/03/22	0	0.00	1	78.00	77.10	-1	5,538	-0.02%
2018/03/16	6	77.17	0	0.00	76.60	6	6,840	0.09%
2018/03/15	0	0.00	1	77.00	76.10	-1	6,663	-0.02%
2018/03/14	3	76.70	0	0.00	77.30	3	6,648	0.05%
2018/03/07	10	78.00	0	0.00	78.30	10	6,581	0.15%
2018/03/05	26	79.50	0	0.00	78.50	26	6,523	0.40%
2018/03/02	20	81.68	0	0.00	81.60	20	6,385	0.31%
2018/03/01	25	82.30	10	82.70	82.80	15	6,348	0.24%
2018/02/27	25	83.70	12	84.28	82.50	13	6,284	0.21%
2018/02/26	7	82.91	18	82.64	82.20	-11	6,119	-0.18%
2018/02/23	8	79.69	15	79.91	80.20	-7	5,848	-0.12%
2018/02/22	6	76.80	5	77.32	77.50	1	5,672	0.02%
2018/02/21	0	0.00	5	76.12	77.40	-5	5,655	-0.09%
2018/02/12	5	75.04	1	74.50	73.50	4	5,549	0.07%
2018/02/09	4	74.50	3	74.33	74.80	1	5,529	0.02%
2018/02/08	1	75.10	1	75.30	73.50	0	5,512	0.00%
2018/02/07	2	75.05	56	74.82	74.50	-54	5,498	-0.98%
2018/02/06	36	72.28	0	0.00	71.10	36	5,467	0.66%
2018/02/05	3	75.73	42	75.96	77.00	-39	5,337	-0.73%
2018/02/02	0	0.00	1	73.90	75.00	-1	5,200	-0.02%
2018/02/01	0	0.00	0.1	74.30	74.50	-0.1	5,215	0.00%
2018/01/30	5	73.40	0	0.00	73.40	5	5,322	0.09%
2018/01/29	0	0.00	50	74.22	75.00	-50	5,321	-0.94%
2018/01/26	13	72.93	0	0.00	72.60	13	5,238	0.25%
2018/01/25	71	73.70	1	73.30	73.50	70	5,308	1.32%
2018/01/24	0	0.00	15	74.57	74.80	-15	5,382	-0.28%
2018/01/23	13	73.50	2	74.95	73.50	11	5,461	0.20%
2018/01/22	0	0.00	2	74.30	74.60	-2	5,675	-0.04%
2018/01/19	0	0.00	8	73.03	73.70	-8	5,866	-0.14%
2018/01/18	1	72.60	6	73.02	73.20	-5	5,858	-0.09%
2018/01/17	7	71.73	3	71.97	72.00	4	5,797	0.07%
2018/01/16	3	71.43	24	71.19	71.20	-21	5,761	-0.36%
2018/01/15	1	70.40	0	0.00	69.80	1	5,784	0.02%
2018/01/12	1	70.10	6	70.62	70.20	-5	5,818	-0.09%
2018/01/11	1	67.70	0	0.00	70.00	1	5,762	0.02%
2018/01/10	1	68.70	0	0.00	68.00	1	5,746	0.02%
2018/01/09	5	69.42	0	0.00	69.20	5	5,729	0.09%
2018/01/05	1	70.30	7	70.83	70.30	-6	5,715	-0.10%
2018/01/04	1	69.80	0	0.00	70.30	1	5,702	0.02%
2018/01/03	29	69.97	0	0.00	69.80	29	5,736	0.51%