瑞儀 (6176)-華南永昌-台中券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
202.0
漲跌
▲2.0
漲幅
+1.00%
成交量
1,287張
產業
上市光電類股
943人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞儀 (6176)籌碼相關－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	2	200.00	200.00	-2	5,620	-0.04%
2024/05/20	2	200.50	1	203.00	198.50	1	5,619	0.02%
2024/05/17	2	200.50	1.1	201.41	202.00	0.9	5,599	0.02%
2024/05/16	1	196.50	2	199.75	200.00	-1	5,605	-0.02%
2024/05/15	1.1	197.23	0.1	197.00	196.00	1	5,598	0.02%
2024/05/14	0.1	200.00	0	0.00	198.50	0.1	5,595	0.00%
2024/05/13	0	0.00	2	200.50	198.00	-2	5,574	-0.04%
2024/05/10	1.2	203.08	1	204.50	203.50	0.2	5,535	0.00%
2024/05/09	5.1	204.00	1	207.00	204.00	4.1	5,502	0.07%
2024/05/08	0	206.50	3.2	203.77	205.50	-3.2	5,462	-0.06%
2024/05/07	0.1	208.50	2	207.50	206.00	-1.9	5,423	-0.03%
2024/05/06	1.6	208.34	3	209.17	209.00	-1.4	5,365	-0.03%
2024/05/03	3	208.82	3	209.67	207.00	0	5,324	0.00%
2024/05/02	6	203.17	6.5	200.70	207.50	-0.5	5,275	-0.01%
2024/04/30	3.5	199.57	4	198.75	199.00	-0.5	5,162	-0.01%
2024/04/29	1	196.99	1	196.50	197.50	0	5,109	0.00%
2024/04/26	15	194.17	17.1	194.94	195.50	-2.1	5,072	-0.04%
2024/04/25	2	191.63	17.5	191.09	194.50	-15.5	4,894	-0.32%
2024/04/24	2.5	177.20	3	177.67	177.00	-0.5	4,708	-0.01%
2024/04/23	6.1	173.25	6	175.42	174.50	0.1	4,721	0.00%
2024/04/22	11.9	175.41	1	175.50	175.00	10.9	4,729	0.23%
2024/04/19	6	175.85	6.1	177.03	177.00	-0.1	4,696	0.00%
2024/04/18	0	0.00	1	181.00	182.00	-1	4,626	-0.02%
2024/04/17	2.6	178.88	10	179.25	179.00	-7.4	4,591	-0.16%
2024/04/16	0.5	176.96	3.2	176.06	176.50	-2.7	4,567	-0.06%
2024/04/15	0	176.50	8.5	176.88	176.50	-8.5	4,588	-0.19%
2024/04/12	0	0.00	1	175.01	175.50	-1	4,559	-0.02%
2024/04/11	3	173.17	2	174.24	175.50	1	4,562	0.02%
2024/04/10	3.5	174.07	8	174.31	175.00	-4.5	4,569	-0.10%
2024/04/09	4	172.50	0	173.00	172.50	4	4,605	0.09%
2024/04/08	2	171.25	1	171.00	170.50	1	4,616	0.02%
2024/04/03	5	174.00	1	173.00	174.00	4	4,568	0.09%
2024/04/02	1.7	172.42	6	172.67	174.00	-4.3	4,514	-0.09%
2024/04/01	3	168.83	8	168.63	169.50	-5	4,446	-0.11%
2024/03/29	9	170.50	5	169.50	169.00	4	4,380	0.09%
2024/03/28	15	176.63	10	178.00	172.50	5	4,218	0.12%
2024/03/27	9	171.34	2	171.25	172.00	7	4,055	0.17%
2024/03/26	4	170.38	3	172.17	170.50	1	3,977	0.03%
2024/03/25	8.1	174.00	3	173.67	172.00	5.1	3,924	0.13%
2024/03/22	10.2	177.46	2.3	175.70	176.00	7.9	3,917	0.20%
2024/03/21	8	183.63	3.3	185.97	183.00	4.7	3,899	0.12%
2024/03/20	21.1	194.78	12.3	193.66	188.50	8.8	3,821	0.23%
2024/03/19	21.5	187.23	20	187.70	187.00	1.5	3,574	0.04%
2024/03/18	3	173.33	2	172.50	176.50	1	3,387	0.03%
2024/03/15	8.2	174.06	6.7	172.59	172.50	1.5	3,349	0.05%
2024/03/14	9.6	181.16	12.6	184.79	180.00	-3	3,217	-0.09%
2024/03/13	11	182.27	10	181.95	184.00	1	3,053	0.03%
2024/03/12	7	175.93	6.1	174.86	177.50	1	2,914	0.03%
2024/03/11	4.3	167.42	11.1	169.98	167.50	-6.8	2,822	-0.24%
2024/03/08	21.2	172.83	26	170.67	170.00	-4.8	2,772	-0.17%
2024/03/07	7	156.86	7.1	159.92	166.00	-0.1	2,569	0.00%
2024/03/06	0	0.00	0	149.50	151.00	0	2,420	0.00%
2024/03/05	4	147.50	0	0.00	149.00	4	2,397	0.17%
2024/03/04	0	147.93	11	147.64	148.50	-11	2,357	-0.47%
2024/03/01	4.2	144.55	1	145.50	144.00	3.2	2,319	0.14%
2024/02/29	0	0.00	7	147.93	147.50	-7	2,268	-0.31%
2024/02/27	3	146.50	1	146.50	146.50	2	2,272	0.09%
2024/02/26	1	146.50	0	0.00	147.00	1	2,303	0.04%
2024/02/23	0	145.50	1	145.50	145.00	-1	2,313	-0.04%
2024/02/22	1	145.00	0	0.00	145.00	1	2,325	0.04%
2024/02/20	1	141.00	0	0.00	140.50	1	2,327	0.04%
2024/02/19	0	139.50	0	0.00	141.00	0	2,336	0.00%
2024/02/15	0	0.00	6	139.50	140.00	-6	2,349	-0.26%
2024/02/05	0	0.00	7	139.36	139.50	-7	2,333	-0.30%
2024/02/01	2	137.00	3	138.50	137.00	-1	2,369	-0.04%
2024/01/26	1	139.00	1	139.00	139.50	0	2,452	0.00%
2024/01/24	1	139.00	0	0.00	138.00	1	2,470	0.04%
2024/01/22	1	138.00	0	0.00	139.00	1	2,526	0.04%
2024/01/18	2	137.50	0	136.00	137.50	2	2,557	0.08%
2024/01/17	5	138.50	0	0.00	138.00	5	2,551	0.20%
2024/01/15	0	0.00	1	136.00	137.00	-1	2,578	-0.04%
2024/01/11	2	135.50	0	0.00	136.00	2	2,626	0.08%
2024/01/10	0	0.00	0.1	135.53	137.00	-0.1	2,666	0.00%
2024/01/09	4.1	132.03	0.1	133.00	134.00	4	2,653	0.15%
2024/01/05	1	138.00	1	138.50	139.00	0	2,564	0.00%
2024/01/04	1	139.50	5	138.00	139.50	-4	2,557	-0.16%
2024/01/03	5	136.50	1	136.50	139.50	4	2,548	0.16%
2024/01/02	1	133.00	0	0.00	139.00	1	2,481	0.04%
2023/12/29	3	132.00	0	132.50	133.00	3	2,448	0.12%
2023/12/28	0	0.00	0	132.00	132.00	0	2,462	0.00%
2023/12/27	0	0.00	3	131.50	131.00	-3	2,465	-0.12%
2023/12/26	2	132.00	0	0.00	132.00	2	2,467	0.08%
2023/12/22	1	133.50	0	0.00	133.50	1	2,450	0.04%
2023/12/18	0	0.00	0	134.00	132.50	0	2,343	0.00%
2023/12/15	2	135.00	2	135.02	134.50	0	2,265	0.00%
2023/12/14	0	136.00	0	0.00	136.50	0	2,254	0.00%
2023/12/13	0	0.00	5	136.00	135.00	-5	2,255	-0.22%
2023/12/12	0.1	136.50	0	137.00	136.00	0.1	2,254	0.00%
2023/12/08	1	132.50	3	133.00	133.50	-2	2,367	-0.08%
2023/12/05	0	0.00	3.2	131.00	131.00	-3.2	2,483	-0.13%
2023/12/04	0	0.00	0	131.00	132.00	0	2,493	0.00%
2023/11/30	0	132.50	0	0.00	132.00	0	2,596	0.00%
2023/11/29	0	132.00	0	0.00	133.50	0	2,612	0.00%
2023/11/27	1	132.99	0	0.00	131.50	1	2,601	0.04%
2023/11/24	1	132.00	1.8	132.61	133.50	-0.8	2,590	-0.03%
2023/11/22	0	0.00	0.5	128.61	129.50	-0.5	2,539	-0.02%
2023/11/21	2	129.00	3	128.33	128.00	-1	2,528	-0.04%
2023/11/17	0	128.25	0	0.00	127.50	0	2,529	0.00%
2023/11/16	0	0.00	5	129.70	129.00	-5	2,539	-0.20%
2023/11/14	0	0.00	1	128.00	127.00	-1	2,584	-0.04%
2023/11/13	0	0.00	3	127.00	127.50	-3	2,601	-0.12%
2023/11/10	0	127.00	0	0.00	126.00	0	2,630	0.00%
2023/11/09	0	0.00	1.1	127.91	127.00	-1.1	2,633	-0.04%
2023/11/07	3	126.33	0	0.00	127.00	3	2,666	0.11%
2023/11/06	5	126.40	1	126.50	126.50	4	2,674	0.15%
2023/11/03	0	126.00	1	125.50	126.00	-1	2,702	-0.04%
2023/11/02	2	126.00	0	0.00	125.50	2	2,754	0.07%
2023/11/01	0	0.00	0.1	125.00	125.50	-0.1	2,797	0.00%
2023/10/30	1	125.00	1	125.00	124.50	0	2,836	0.00%
2023/10/27	0	0.00	0	126.50	126.00	0	2,904	0.00%
2023/10/25	0	0.00	1	126.00	126.00	-1	3,135	-0.03%
2023/10/24	1	127.50	0	0.00	126.50	1	3,142	0.03%
2023/10/23	4	126.50	5	126.20	126.00	-1	3,124	-0.03%
2023/10/19	2	125.98	0	0.00	123.00	2	3,119	0.06%
2023/10/17	3	123.00	0	0.00	122.50	3	3,155	0.10%
2023/10/16	0	123.00	3	123.00	122.50	-3	3,199	-0.09%
2023/10/12	0	122.50	0	0.00	122.50	0	3,244	0.00%
2023/10/11	0	123.00	0	124.50	123.00	0	3,237	0.00%
2023/10/06	0	124.17	1	124.50	124.00	-1	3,233	-0.03%
2023/10/05	0	125.00	0	125.00	124.00	0	3,239	0.00%
2023/10/04	1	124.00	2	124.00	124.50	-1	3,236	-0.03%
2023/10/03	1	124.50	0	0.00	123.50	1	3,220	0.03%
2023/10/02	0	123.50	0	0.00	123.50	0	3,236	0.00%
2023/09/27	0	0.00	1	123.50	123.50	-1	3,250	-0.03%
2023/09/26	1	125.00	0	0.00	123.50	1	3,265	0.03%
2023/09/25	1.5	125.67	0	0.00	126.00	1.5	3,262	0.05%
2023/09/22	0	0.00	7	126.50	127.00	-7	3,258	-0.21%
2023/09/21	0	126.50	1	126.50	126.50	-1	3,281	-0.03%
2023/09/20	2.5	129.52	0	0.00	128.50	2.5	3,303	0.08%
2023/09/19	4	129.12	3	129.33	129.00	1	3,436	0.03%
2023/09/18	0	0.00	2	129.75	129.00	-2	3,486	-0.06%
2023/09/15	0	0.00	2	129.75	129.00	-2	3,504	-0.06%
2023/09/14	8	128.50	2	129.50	129.00	6	3,513	0.17%
2023/09/13	5.3	129.49	10	129.35	129.50	-4.8	3,476	-0.14%
2023/09/12	3	126.17	1.5	126.33	127.00	1.5	3,444	0.04%
2023/09/11	0	123.00	7	124.21	125.00	-7	3,417	-0.20%
2023/09/08	1	125.50	3.1	126.16	126.00	-2.1	3,407	-0.06%
2023/09/07	4	126.00	2	127.25	127.00	2	3,403	0.06%
2023/09/06	5.1	125.33	7	125.29	127.00	-1.9	3,394	-0.06%
2023/09/05	0	123.00	1	123.50	123.50	-1	3,326	-0.03%
2023/09/04	1	122.00	1.3	120.39	122.00	-0.3	3,329	-0.01%
2023/09/01	0.3	119.00	0	0.00	119.50	0.3	3,308	0.01%
2023/08/31	0	0.00	0.1	118.50	119.50	-0.1	3,313	0.00%
2023/08/30	1	118.50	0	0.00	118.50	1	3,318	0.03%
2023/08/29	0	0.00	1	118.50	119.00	-1	3,345	-0.03%
2023/08/25	0	0.00	3	116.83	117.00	-3	3,399	-0.09%
2023/08/24	4.5	116.44	0	0.00	115.50	4.5	3,394	0.13%
2023/08/22	0	0.00	1	114.00	114.50	-1	3,412	-0.03%
2023/08/21	2	112.76	1	113.50	114.00	1	3,403	0.03%
2023/08/18	5	117.50	0	0.00	117.00	5	3,352	0.15%
2023/08/17	0	0.00	1	118.00	118.50	-1	3,344	-0.03%
2023/08/16	1	116.00	3	116.00	117.00	-2	3,329	-0.06%
2023/08/14	3	116.00	1	115.50	116.50	2	3,299	0.06%
2023/08/11	0	0.00	1	117.50	119.50	-1	3,242	-0.03%
2023/08/10	0	0.00	1	117.00	118.00	-1	3,214	-0.03%
2023/08/09	1	118.00	2	117.50	119.00	-1	3,182	-0.03%
2023/08/08	1	119.00	1	119.00	120.50	0	3,139	0.00%
2023/08/07	2	117.75	2	117.75	118.50	0	3,089	0.00%
2023/08/04	2	117.00	1	117.00	118.00	1	3,047	0.03%
2023/08/02	2	117.50	2	118.00	118.00	0	3,017	0.00%
2023/08/01	3.1	116.18	5	117.20	117.50	-2	2,960	-0.07%
2023/07/31	10.1	119.06	23	120.02	120.50	-12.9	2,884	-0.45%
2023/07/27	0	0.00	7	111.64	111.00	-7	2,628	-0.27%
2023/07/26	0.2	111.00	0	0.00	110.00	0.2	2,617	0.01%
2023/07/20	1	110.50	0	0.00	111.00	1	2,655	0.04%
2023/07/19	0	0.00	10	111.35	109.00	-10	2,638	-0.38%
2023/07/18	1	110.50	7.7	110.45	111.50	-6.7	2,630	-0.26%
2023/07/17	2.2	110.00	0.1	110.00	110.50	2.1	2,601	0.08%
2023/07/14	0	0.00	45	109.50	108.50	-45	2,636	-1.71%
2023/07/12	2	109.50	11	110.05	111.00	-9	2,672	-0.34%
2023/07/11	0	0.00	1	109.50	110.00	-1	2,823	-0.04%
2023/07/10	0	0.00	22	109.00	109.00	-22	2,828	-0.78%
2023/07/07	9	108.89	0	0.00	109.50	9	2,841	0.32%
2023/07/06	2.3	111.93	0	0.00	111.50	2.3	2,827	0.08%
2023/07/05	5	109.50	0	0.00	109.50	5	2,828	0.18%
2023/07/04	9	109.33	10	109.50	109.00	-1	2,835	-0.04%
2023/07/03	0	0.00	1	109.00	110.00	-1	2,821	-0.04%
2023/06/30	45	110.00	0	0.00	110.00	45	2,808	1.60%
2023/06/29	2.1	110.76	0	110.50	111.00	2.1	2,796	0.07%
2023/06/28	1	109.00	1	111.00	111.00	0	2,772	0.00%
2023/06/27	2	110.25	0	109.00	108.00	2	2,748	0.07%
2023/06/26	0.6	123.02	3	123.00	123.00	-2.5	2,576	-0.10%
2023/06/21	3.2	123.72	7	124.00	124.00	-3.8	2,501	-0.15%
2023/06/20	1	124.00	0	0.00	124.50	1	2,489	0.04%
2023/06/19	4	122.88	2	123.00	123.00	2	2,461	0.08%
2023/06/16	3.2	124.19	3	124.67	124.00	0.2	2,422	0.01%
2023/06/15	0.1	126.00	1	125.50	126.00	-0.9	2,339	-0.04%
2023/06/14	2.8	125.00	56	124.61	125.00	-53.2	2,343	-2.27%
2023/06/13	3	124.00	3	124.50	124.50	0	2,322	0.00%
2023/06/12	5.5	122.96	6	123.83	124.00	-0.5	2,307	-0.02%
2023/06/09	21	123.48	14	122.93	124.00	7	2,290	0.31%
2023/06/08	8	121.81	10.1	121.25	122.50	-2.1	2,278	-0.09%
2023/06/07	1.1	120.50	1	121.00	121.00	0.1	2,270	0.00%
2023/06/06	2.5	120.06	1	120.00	120.00	1.5	2,262	0.07%
2023/06/05	4	121.25	2	121.00	121.00	2	2,249	0.09%
2023/06/02	3	120.00	2	120.50	121.00	1	2,244	0.04%
2023/06/01	1.1	118.46	0	0.00	120.00	1.1	2,209	0.05%
2023/05/31	5.1	117.41	1.1	117.10	118.00	4	2,201	0.18%
2023/05/30	1.9	119.74	2	120.00	119.50	-0.1	2,149	0.00%
2023/05/29	40	119.50	0	0.00	120.00	40	2,151	1.86%
2023/05/26	0	0.00	5.6	119.45	119.00	-5.6	2,139	-0.26%
2023/05/25	0	118.50	2.1	118.50	118.50	-2	2,115	-0.10%
2023/05/24	0	0.00	3	117.33	118.00	-3	2,098	-0.14%
2023/05/23	0	0.00	1	116.50	117.00	-1	2,091	-0.05%
2023/05/22	0.1	116.00	1	116.00	116.50	-0.9	2,067	-0.04%
2023/05/19	0.1	115.50	0	0.00	115.50	0.1	2,056	0.00%
2023/05/18	1	114.50	5	115.00	115.50	-4	2,049	-0.20%
2023/05/17	0.1	114.50	0	0.00	114.50	0.1	2,040	0.00%
2023/05/16	1	114.00	0	0.00	114.00	1	2,037	0.05%
2023/05/15	8	113.50	0	0.00	113.50	8	2,031	0.39%
2023/05/12	0	0.00	3.8	114.00	114.50	-3.8	2,039	-0.19%
2023/05/11	0.1	114.00	0	0.00	113.50	0.1	2,035	0.00%
2023/05/10	0.2	114.50	0	0.00	114.00	0.2	2,040	0.01%
2023/05/08	0.1	114.00	1	113.50	113.00	-0.9	2,040	-0.04%
2023/05/04	0.1	113.50	0.1	113.50	113.50	0	2,048	0.00%
2023/05/03	1.1	112.53	1	112.50	113.00	0.1	2,052	0.00%
2023/05/02	2.3	112.97	2	113.00	113.00	0.3	2,084	0.01%
2023/04/28	0.2	113.00	0.1	113.00	113.00	0.1	2,122	0.01%
2023/04/27	1.1	113.50	1	111.50	112.50	0.1	2,120	0.01%
2023/04/26	2	111.00	1	112.00	112.50	1	2,046	0.05%
2023/04/25	1	112.00	2	113.25	112.00	-1	2,015	-0.05%
2023/04/24	1	111.00	0	0.00	111.50	1	1,976	0.05%
2023/04/21	5	111.00	0	0.00	111.00	5	1,948	0.26%
2023/04/20	1	113.00	1	112.50	112.50	0	1,908	0.00%
2023/04/19	1	115.00	1	115.50	114.00	0	1,946	0.00%
2023/04/17	1	112.50	0	0.00	112.50	1	1,923	0.05%
2023/04/14	17	114.06	10	115.25	112.00	7	1,890	0.37%
2023/04/13	12	110.00	0	0.00	109.50	12	1,715	0.70%
2023/04/12	0	0.00	1	112.00	111.00	-1	1,717	-0.06%
2023/04/11	0	0.00	2	112.49	112.50	-2	1,712	-0.12%
2023/04/10	7	110.86	0.1	111.00	111.00	6.9	1,696	0.41%
2023/04/07	1.1	112.50	0	111.00	112.00	1.1	1,655	0.07%
2023/04/06	0	110.50	0	0.00	111.00	0	1,633	0.00%
2023/03/31	0	0.00	3	110.50	110.50	-3	1,627	-0.18%
2023/03/30	0	0.00	1	111.00	110.00	-1	1,658	-0.06%
2023/03/29	0	0.00	1	109.50	110.00	-1	1,686	-0.06%
2023/03/28	0	0.00	3	109.67	109.50	-3	1,724	-0.17%
2023/03/27	0.1	108.50	0	108.50	108.50	0.1	1,801	0.01%
2023/03/24	0	0.00	0	108.22	108.50	0	1,896	0.00%
2023/03/22	0	108.00	5	107.50	108.00	-5	1,842	-0.27%
2023/03/21	0	106.00	0	0.00	106.50	0	1,839	0.00%
2023/03/20	0	106.08	0	0.00	106.50	0	1,848	0.00%
2023/03/16	8	104.13	3	104.67	104.00	5	1,832	0.27%
2023/03/15	1	105.50	0	0.00	105.00	1	1,819	0.05%
2023/03/14	0	106.00	0	0.00	105.00	0	1,816	0.00%
2023/03/10	2	107.50	6	106.00	106.00	-4	1,799	-0.22%
2023/03/09	0	0.00	6	108.00	108.50	-6	1,794	-0.33%
2023/03/08	0	0.00	2.1	108.26	108.50	-2.1	1,800	-0.12%
2023/03/07	0	108.00	0	107.50	108.50	0	1,810	0.00%
2023/03/03	2	106.50	5	107.20	107.00	-3	1,800	-0.17%
2023/03/02	3	105.00	0	0.00	105.50	3	1,783	0.17%
2023/02/24	6	105.50	0	0.00	105.50	6	1,795	0.33%
2023/02/23	0	0.00	1	106.00	105.50	-1	1,809	-0.06%
2023/02/22	0	0.00	9	105.50	105.50	-9	1,819	-0.49%
2023/02/21	0	0.00	4	105.00	106.00	-4	1,834	-0.22%
2023/02/15	0	0.00	2	103.50	103.00	-2	1,891	-0.11%
2023/02/14	0	0.00	6	103.50	103.50	-6	1,909	-0.31%
2023/02/13	0	0.00	2	102.75	103.50	-2	1,959	-0.10%
2023/02/10	1	102.50	0	0.00	102.00	1	1,964	0.05%
2023/02/07	1.1	103.91	2	102.50	104.00	-0.9	1,957	-0.05%
2023/02/01	1	103.00	0	0.00	103.00	1	2,036	0.05%
2023/01/31	0	0.00	1	103.50	102.50	-1	2,024	-0.05%
2023/01/30	0	0.00	1	103.00	102.00	-1	1,993	-0.05%
2023/01/17	0	0.00	1	99.80	100.50	-1	1,983	-0.05%
2023/01/16	0.1	99.00	0	0.00	99.20	0.1	1,971	0.01%
2023/01/13	1	98.60	0	0.00	98.30	1	1,970	0.05%
2023/01/12	6	98.57	0	0.00	98.10	6	1,980	0.30%
2023/01/11	9	98.94	0	0.00	98.90	9	1,977	0.46%
2023/01/10	1	98.60	0	0.00	98.70	1	1,993	0.05%
2023/01/09	4	99.00	0	0.00	98.80	4	2,004	0.20%
2023/01/06	1.2	101.54	2	101.50	101.50	-0.8	1,947	-0.04%
2022/12/30	3	105.00	3	105.17	105.00	0	1,909	0.00%
2022/12/29	1	103.50	2	106.00	106.00	-1	1,891	-0.05%
2022/12/26	0	0.00	1	105.00	105.00	-1	1,971	-0.05%
2022/12/23	0	0.00	1	105.00	106.00	-1	1,990	-0.05%
2022/12/22	1	105.50	0	0.00	105.50	1	2,027	0.05%
2022/12/21	1	107.00	0	0.00	106.50	1	2,013	0.05%
2022/12/20	2	108.00	1.1	108.95	107.00	1	2,033	0.05%
2022/12/19	2	108.50	9	108.89	109.00	-7	1,994	-0.35%
2022/12/16	0	0.00	11	105.09	107.00	-11	1,886	-0.58%
2022/12/14	1	103.00	0	0.00	103.50	1	1,878	0.05%
2022/12/13	2.5	103.40	0	0.00	103.50	2.5	1,905	0.13%
2022/12/12	0	0.00	1	105.00	106.00	-1	1,915	-0.05%
2022/12/09	0	0.00	5	106.00	106.00	-5	1,953	-0.26%
2022/12/08	0	0.00	5	105.80	106.00	-5	1,953	-0.26%
2022/12/07	3	105.00	0	0.00	105.00	3	1,949	0.15%
2022/12/06	0	0.00	4	105.50	105.50	-4	1,942	-0.21%
2022/12/05	0	0.00	1	106.00	106.00	-1	1,936	-0.05%
2022/12/01	0	0.00	1	105.50	106.00	-1	1,951	-0.05%
2022/11/30	3	105.00	4	104.00	105.00	-1	1,942	-0.05%
2022/11/29	0	0.00	1	104.00	104.00	-1	1,950	-0.05%
2022/11/28	0	0.00	1	102.00	102.00	-1	1,939	-0.05%
2022/11/25	0	0.00	1	102.50	102.00	-1	1,945	-0.05%
2022/11/22	1	103.50	5	103.00	104.00	-4	1,923	-0.21%
2022/11/17	6	104.00	0.2	104.00	104.50	5.8	1,871	0.31%
2022/11/16	0	0.00	6	103.08	103.50	-6	1,852	-0.32%
2022/11/10	0	0.00	2	101.00	101.00	-2	1,791	-0.11%
2022/11/09	1	101.00	0	0.00	101.50	1	1,782	0.06%
2022/11/07	0	0.00	1	98.70	98.60	-1	1,752	-0.06%
2022/11/04	0	0.00	0.2	100.00	99.10	-0.2	1,771	-0.01%
2022/11/03	0	99.60	1	99.70	99.90	-1	1,791	-0.06%
2022/11/02	0	0.00	11.1	99.80	99.90	-11.1	1,822	-0.61%
2022/11/01	2	98.00	0	0.00	98.20	2	1,803	0.11%
2022/10/31	1	96.20	1	96.50	98.40	0	1,805	0.00%
2022/10/28	0	0.00	2	97.15	95.60	-2	1,772	-0.11%
2022/10/27	0	94.00	0	0.00	94.60	0	1,749	0.00%
2022/10/25	1	93.80	3	93.40	93.20	-2	1,744	-0.11%
2022/10/20	1.1	96.31	0	0.00	96.30	1.1	1,758	0.06%
2022/10/19	3	99.80	3	99.70	98.50	0	1,744	0.00%
2022/10/18	0	0.00	1	98.60	98.50	-1	1,728	-0.06%
2022/10/13	0	0.00	10	96.80	94.70	-10	1,778	-0.56%
2022/10/12	1	97.10	0	0.00	97.40	1	1,797	0.06%
2022/10/07	0	0.00	1	99.20	99.00	-1	1,816	-0.06%
2022/10/05	1	99.30	2	98.90	97.80	-1	1,819	-0.05%
2022/10/04	8	96.61	3	96.20	98.00	5	1,806	0.28%
2022/10/03	3	98.93	6	100.00	98.60	-3	1,745	-0.17%
2022/09/30	0	0.00	15	100.50	100.50	-15	1,751	-0.86%
2022/09/29	1	101.00	2	101.00	100.00	-1	1,743	-0.06%
2022/09/28	0	0.00	1	100.00	100.50	-1	1,708	-0.06%
2022/09/27	0	0.00	7	99.90	100.50	-7	1,679	-0.42%
2022/09/23	1	98.30	0	0.00	98.40	1	1,633	0.06%
2022/09/21	0	0.00	1	100.00	100.50	-1	1,615	-0.06%
2022/09/20	0	0.00	2.2	99.73	100.50	-2.2	1,599	-0.14%
2022/09/19	5	99.00	0	0.00	98.90	5	1,600	0.31%
2022/09/16	0	0.00	2	101.00	101.00	-2	1,663	-0.12%
2022/09/14	6	99.10	0	0.00	98.80	6	1,714	0.35%
2022/09/13	5.1	99.78	2	99.70	99.60	3.1	1,720	0.18%
2022/09/12	1.5	99.95	1	100.00	99.70	0.5	1,753	0.03%
2022/09/08	0	0.00	1	98.10	98.80	-1	1,775	-0.06%
2022/09/06	3	95.43	2.1	95.40	95.50	0.9	1,763	0.05%
2022/09/05	1	96.50	4	97.53	96.50	-3	1,748	-0.17%
2022/09/01	0	99.90	1	99.90	99.50	-1	1,722	-0.06%
2022/08/31	1	100.00	1	100.00	100.50	0	1,715	0.00%
2022/08/30	0	0.00	1	99.60	99.40	-1	1,716	-0.06%
2022/08/29	1	97.90	0	0.00	98.20	1	1,717	0.06%
2022/08/26	0	0.00	1	99.90	99.60	-1	1,714	-0.06%
2022/08/24	0	0.00	1	100.50	99.80	-1	1,730	-0.06%
2022/08/23	0	0.00	3	100.50	100.00	-3	1,727	-0.17%
2022/08/18	0.1	100.00	0	0.00	100.50	0.1	1,728	0.01%
2022/08/17	0	0.00	0	100.00	100.00	0	1,727	0.00%
2022/08/16	1	100.00	2	100.25	101.00	-1	1,723	-0.06%
2022/08/15	0	0.00	2	99.90	100.00	-2	1,714	-0.12%
2022/08/12	1	100.50	0	0.00	100.50	1	1,701	0.06%
2022/08/11	0	0.00	2	101.00	100.50	-2	1,699	-0.12%
2022/08/10	0.7	100.00	0	0.00	99.50	0.7	1,677	0.04%
2022/08/09	1	99.10	6	98.43	99.10	-5	1,648	-0.30%
2022/08/08	0	0.00	6	95.27	96.50	-6	1,629	-0.37%
2022/08/05	0	0.00	75	94.82	94.60	-75	1,619	-4.63%
2022/08/04	1	92.40	0	0.00	93.00	1	1,624	0.06%
2022/08/03	0	0.00	1	93.20	93.40	-1	1,628	-0.06%
2022/08/02	0	0.00	1	92.70	92.60	-1	1,634	-0.06%
2022/08/01	10	93.60	3	93.60	93.20	7	1,638	0.43%
2022/07/29	66	92.68	8.1	91.41	93.30	58	1,628	3.56%
2022/07/27	0	0.00	3	88.30	88.70	-3	1,575	-0.19%
2022/07/25	0	0.00	0.2	88.00	88.40	-0.2	1,632	-0.01%
2022/07/22	0.2	87.25	0	0.00	87.20	0.2	1,655	0.01%
2022/07/21	2	85.80	0	0.00	86.70	2	1,640	0.12%
2022/07/20	1	85.80	0	0.00	85.80	1	1,618	0.06%
2022/07/15	5	84.76	0	0.00	84.50	5	1,596	0.31%
2022/07/14	0	0.00	2	84.20	83.40	-2	1,616	-0.12%
2022/07/13	1	84.90	0	0.00	84.00	1	1,622	0.06%
2022/07/12	0	0.00	2	83.40	83.40	-2	1,627	-0.12%
2022/07/08	0	0.00	1	83.60	83.90	-1	1,647	-0.06%
2022/07/07	2	82.10	0	82.60	82.30	2	1,636	0.12%
2022/07/05	0	83.50	0	0.00	83.00	0	1,645	0.00%
2022/07/04	1	83.00	8	83.90	83.00	-7	1,652	-0.42%
2022/07/01	0	85.30	1	83.40	82.90	-1	1,665	-0.06%
2022/06/30	0	0.00	0.1	86.70	86.80	-0.1	1,648	-0.01%
2022/06/29	0	0.00	2	87.80	87.90	-2	1,627	-0.12%
2022/06/28	2	87.40	0	0.00	88.30	2	1,609	0.12%
2022/06/27	6	87.58	1	88.00	87.10	5	1,598	0.31%
2022/06/24	13	87.26	2	87.40	86.70	11	1,598	0.69%
2022/06/23	2	99.10	6	98.82	97.60	-4	1,512	-0.26%
2022/06/22	4	100.50	0	0.00	100.50	4	1,441	0.28%
2022/06/21	0	0.00	1	102.50	102.50	-1	1,412	-0.07%
2022/06/20	1	104.50	1	101.50	101.00	0	1,394	0.00%
2022/06/17	0	0.00	2	103.50	105.00	-2	1,356	-0.15%
2022/06/15	0	0.00	1	105.50	105.50	-1	1,353	-0.07%
2022/06/14	0.1	105.00	1	105.00	105.50	-0.9	1,374	-0.07%
2022/06/13	2	104.25	0	0.00	105.50	2	1,402	0.14%
2022/06/09	0	0.00	2	105.50	105.50	-2	1,435	-0.14%
2022/06/06	0	0.00	1	106.00	106.00	-1	1,453	-0.07%
2022/06/02	1	105.50	0	0.00	105.50	1	1,491	0.07%
2022/06/01	0	0.00	4	106.00	106.50	-4	1,538	-0.26%
2022/05/30	0	0.00	1	104.00	104.50	-1	1,559	-0.06%
2022/05/26	1	104.50	1	104.50	104.50	0	1,591	0.00%
2022/05/20	0	0.00	2	103.00	103.50	-2	1,679	-0.12%
2022/05/19	0.1	103.00	0	0.00	103.00	0.1	1,682	0.00%
2022/05/18	1	103.00	0	0.00	103.00	1	1,678	0.06%
2022/05/16	0	0.00	1	102.50	103.00	-1	1,704	-0.06%
2022/05/13	0	0.00	1	101.50	101.50	-1	1,692	-0.06%
2022/05/12	2	100.00	0	0.00	100.00	2	1,723	0.12%
2022/05/11	3	100.50	2	100.25	100.00	1	1,708	0.06%
2022/05/10	1	101.00	1	100.00	101.50	0	1,703	0.00%
2022/05/09	1	102.00	0	0.00	102.00	1	1,715	0.06%
2022/05/05	2	103.50	2	104.00	104.00	0	1,748	0.00%
2022/05/04	1	103.50	0	0.00	103.00	1	1,760	0.06%
2022/05/03	0	0.00	2	101.50	103.00	-2	1,792	-0.11%
2022/04/29	5	103.30	0	103.00	102.50	5	1,804	0.28%
2022/04/28	1	102.50	0	0.00	103.00	1	1,804	0.06%
2022/04/26	1	105.00	1	104.50	105.50	0	1,798	0.00%
2022/04/22	2.1	107.98	3	106.83	107.50	-1	1,892	-0.05%
2022/04/21	0	0.00	3	106.50	106.50	-3	1,867	-0.16%
2022/04/20	2	106.00	0	105.50	105.50	2	1,862	0.11%
2022/04/19	2	105.50	1	105.00	105.00	1	1,856	0.05%
2022/04/18	0	0.00	0	104.50	104.50	0	1,854	0.00%
2022/04/15	0	104.00	0	0.00	104.50	0	1,850	0.00%
2022/04/14	0	0.00	3	104.00	104.50	-3	1,857	-0.16%
2022/04/13	0	0.00	0	102.50	103.00	0	1,846	0.00%
2022/04/11	0	0.00	0	103.50	101.50	0	1,873	0.00%
2022/04/08	0	0.00	2.1	103.00	102.50	-2.1	1,874	-0.11%
2022/04/07	0	0.00	0	102.50	101.50	0	1,891	0.00%
2022/04/06	0	0.00	1	102.50	102.50	-1	1,889	-0.05%
2022/04/01	2	102.50	0	0.00	103.00	2	1,888	0.11%
2022/03/31	3	104.00	0	0.00	103.50	3	1,896	0.16%
2022/03/29	2	105.00	3	104.83	104.50	-1	1,932	-0.05%
2022/03/28	1	103.50	1	102.50	103.50	0	1,924	0.00%
2022/03/25	0	0.00	1	103.50	103.00	-1	1,937	-0.05%
2022/03/24	0	102.75	0	0.00	103.00	0	1,958	0.00%
2022/03/23	0	103.00	0	0.00	102.50	0	2,006	0.00%
2022/03/22	0.1	102.50	0	0.00	102.50	0.1	2,035	0.00%
2022/03/21	0	102.00	0	0.00	101.50	0	2,046	0.00%
2022/03/18	1	101.50	0	0.00	102.00	1	2,073	0.05%
2022/03/17	1	101.50	5	102.00	102.00	-4	2,059	-0.19%
2022/03/16	0	100.50	0.3	100.50	100.50	-0.3	2,033	-0.01%
2022/03/15	2	100.25	2	100.99	100.00	0	2,013	0.00%
2022/03/10	0	102.50	2	102.00	102.50	-2	1,998	-0.10%
2022/03/09	1	101.00	0	0.00	101.00	1	1,990	0.05%
2022/03/07	2	101.00	2	101.00	100.50	0	1,952	0.00%
2022/03/04	0	103.50	1	103.00	103.00	-1	1,922	-0.05%
2022/03/03	1	103.00	0	0.00	103.00	1	1,913	0.05%
2022/03/02	0	0.00	2	101.75	102.50	-2	1,911	-0.10%
2022/03/01	2	100.50	1	101.00	101.50	1	1,893	0.05%
2022/02/25	3	100.00	1	100.00	100.50	2	1,895	0.11%
2022/02/24	2	100.00	2	99.90	99.80	0	1,885	0.00%
2022/02/23	2	100.50	2	100.50	100.50	0	1,856	0.00%
2022/02/22	1	100.50	18	101.00	100.50	-17	1,885	-0.90%
2022/02/16	1	102.00	0	0.00	101.00	1	1,993	0.05%
2022/02/14	2	101.00	0	0.00	101.00	2	1,998	0.10%
2022/02/11	0	0.00	1	103.00	103.00	-1	1,982	-0.05%
2022/02/10	0	0.00	1	102.50	103.50	-1	2,006	-0.05%
2022/02/09	0	0.00	1	102.50	103.50	-1	2,018	-0.05%
2022/02/08	1	103.00	1	103.50	103.00	0	2,001	0.00%
2022/01/25	0	0.00	1	101.00	101.00	-1	1,995	-0.05%
2022/01/24	2	100.00	1.9	100.26	101.50	0.1	1,985	0.01%
2022/01/21	3	101.17	2	102.00	101.00	1	2,020	0.05%
2022/01/20	0	0.00	5	104.00	103.50	-5	1,977	-0.25%
2022/01/19	0	0.00	18	104.14	104.00	-18	1,964	-0.92%
2022/01/18	1	103.50	15	104.33	105.00	-14	1,934	-0.72%
2022/01/17	0	0.00	1	102.00	102.50	-1	1,842	-0.05%
2022/01/14	25.1	101.00	1	100.50	101.00	24.1	1,830	1.32%
2022/01/13	2	101.00	1	100.50	101.00	1	1,835	0.05%
2022/01/12	0.3	101.00	0	0.00	101.00	0.3	1,841	0.02%
2022/01/11	0	101.00	1	101.00	101.00	-1	1,834	-0.05%
2022/01/10	0	101.00	4	100.63	101.50	-4	1,842	-0.22%
2022/01/07	0	0.00	4	100.63	101.50	-4	1,858	-0.22%
2022/01/05	2	102.25	1	102.00	101.50	1	1,942	0.05%
2022/01/04	0	0.00	7	101.93	102.00	-7	1,939	-0.36%
2022/01/03	1	101.50	0	0.00	101.50	1	1,918	0.05%
2021/12/30	4	100.50	2	101.00	101.00	2	1,912	0.10%
2021/12/29	1	101.00	1	100.00	100.50	0	1,892	0.00%
2021/12/28	0	0.00	7	100.29	100.50	-7	1,881	-0.37%
2021/12/27	0	0.00	2	100.25	100.50	-2	1,875	-0.11%
2021/12/24	2	100.00	1.1	100.46	100.50	0.9	1,886	0.05%
2021/12/23	1	100.50	1	100.50	99.90	0	1,875	0.00%
2021/12/22	1	98.90	0	0.00	99.50	1	1,861	0.05%
2021/12/21	3	98.93	11	99.29	99.00	-8	1,850	-0.43%
2021/12/20	0	98.70	1	98.60	98.30	-1	1,846	-0.05%
2021/12/17	1	98.60	4	98.90	99.10	-3	1,852	-0.16%
2021/12/16	0	0.00	5	97.02	98.10	-5	1,824	-0.27%
2021/12/15	0	0.00	2	96.00	95.70	-2	1,848	-0.11%
2021/12/14	9	95.42	0	0.00	95.00	9	1,847	0.49%
2021/12/13	1	96.82	1.2	96.79	96.70	-0.2	1,810	-0.01%
2021/12/10	1	97.31	0.2	97.70	97.30	0.8	1,804	0.05%
2021/12/09	0.5	98.00	3	98.37	97.80	-2.5	1,808	-0.14%
2021/12/08	11	97.69	0	0.00	97.70	11	1,809	0.61%
2021/12/06	5	97.10	0	0.00	97.10	5	1,815	0.28%
2021/12/02	1	97.40	0	0.00	97.40	1	1,808	0.06%
2021/11/30	1	96.00	3	97.37	96.00	-2	1,829	-0.11%
2021/11/29	2	95.65	2	96.45	96.50	0	1,820	0.00%
2021/11/26	10	97.26	0	0.00	97.00	10	1,818	0.55%
2021/11/25	2	98.35	0	0.00	98.20	2	1,808	0.11%
2021/11/24	4	97.98	4	98.30	98.40	0	1,806	0.00%
2021/11/23	20	98.84	30	99.33	98.50	-10	1,794	-0.56%
2021/11/22	2	100.00	1	100.00	100.00	1	1,784	0.06%
2021/11/18	1	99.24	20.1	99.69	100.50	-19.1	1,785	-1.07%
2021/11/17	3	98.03	0	0.00	97.90	3	1,736	0.17%
2021/11/16	3	97.97	2	98.30	97.70	1	1,752	0.06%
2021/11/15	0	0.00	1	97.40	97.90	-1	1,757	-0.06%
2021/11/12	1	97.00	0	0.00	97.10	1	1,768	0.06%
2021/11/11	1	96.60	0	0.00	96.70	1	1,809	0.06%
2021/11/10	0	96.70	0	0.00	97.00	0	1,831	0.00%
2021/11/09	1	97.10	0	0.00	97.10	1	1,850	0.05%
2021/11/08	0	0.00	9	98.16	98.20	-9	1,834	-0.49%
2021/11/05	1	96.50	0	0.00	96.60	1	1,863	0.05%
2021/11/04	1	96.60	3	96.70	96.30	-2	1,910	-0.10%
2021/11/03	3	96.03	0	0.00	96.00	3	1,927	0.16%
2021/11/02	5.1	96.77	4	98.05	96.10	1.1	1,975	0.06%
2021/11/01	3	96.73	2	97.65	97.90	1	1,999	0.05%
2021/10/29	36	97.06	3	97.60	97.30	33	2,060	1.60%
2021/10/28	0	0.00	2	95.20	95.10	-2	2,092	-0.10%
2021/10/26	0	0.00	1	94.30	94.30	-1	2,183	-0.05%
2021/10/25	1	93.50	0	0.00	93.70	1	2,221	0.05%
2021/10/22	0	0.00	6	93.43	93.70	-6	2,263	-0.27%
2021/10/20	0	92.00	2	92.50	92.00	-2	2,297	-0.09%
2021/10/18	4	90.80	6	91.18	91.00	-2	2,628	-0.08%
2021/10/15	1	89.80	1	89.50	89.70	0	2,683	0.00%
2021/10/14	12	89.92	5	88.60	88.70	7	2,725	0.26%
2021/10/13	15	91.59	0	0.00	90.80	15	2,723	0.55%
2021/10/12	4	92.83	0	0.00	93.30	4	2,707	0.15%
2021/10/08	3	94.57	1	94.80	94.00	2	2,724	0.07%
2021/10/07	0	0.00	6	94.33	94.40	-6	2,786	-0.22%
2021/10/06	2	92.10	2	93.10	92.00	0	2,853	0.00%
2021/10/05	0	0.00	1	92.80	92.50	-1	2,915	-0.03%
2021/10/04	1	91.50	0	0.00	92.00	1	2,994	0.03%
2021/10/01	6	92.17	0	0.00	92.00	6	3,110	0.19%
2021/09/30	2	92.80	0	0.00	93.50	2	3,168	0.06%
2021/09/29	3	93.40	0	0.00	93.40	3	3,243	0.09%
2021/09/28	1	94.10	4	94.35	94.10	-3	3,269	-0.09%
2021/09/27	1	92.70	0	0.00	92.80	1	3,329	0.03%
2021/09/24	3	92.83	0	0.00	92.70	3	3,345	0.09%
2021/09/23	3	92.97	0	0.00	92.70	3	3,338	0.09%
2021/09/22	7	93.59	0	0.00	92.60	7	3,330	0.21%
2021/09/16	1	94.80	0	0.00	94.80	1	3,349	0.03%
2021/09/15	3	94.83	0	0.00	94.70	3	3,374	0.09%
2021/09/14	1	95.60	3	95.73	95.50	-2	3,391	-0.06%
2021/09/13	1	94.50	0	0.00	94.60	1	3,391	0.03%
2021/09/09	4	93.85	0	0.00	94.40	4	3,437	0.12%
2021/09/08	6	94.38	0	0.00	94.10	6	3,446	0.17%
2021/09/07	2	95.80	0	0.00	95.70	2	3,461	0.06%
2021/09/06	3	96.87	0	0.00	96.00	3	3,479	0.09%
2021/09/03	0	0.00	8	98.40	98.00	-8	3,465	-0.23%
2021/09/01	2	99.15	0	0.00	99.00	2	3,479	0.06%
2021/08/31	0	99.00	1	97.90	99.00	-1	3,487	-0.03%
2021/08/26	1	97.50	0	0.00	97.50	1	3,505	0.03%
2021/08/25	0	0.00	3	98.63	99.10	-3	3,497	-0.09%
2021/08/24	1	97.90	2	97.20	97.50	-1	3,483	-0.03%
2021/08/23	0	0.00	3.1	95.28	95.40	-3.1	3,490	-0.09%
2021/08/20	5	94.42	0	0.00	93.80	5	3,469	0.14%
2021/08/19	3	96.37	0	0.00	96.00	3	3,453	0.09%
2021/08/18	5	97.00	4	97.78	97.90	1	3,429	0.03%
2021/08/17	2.1	96.81	2	97.60	97.60	0.1	3,418	0.00%
2021/08/16	1	95.10	0	0.00	96.30	1	3,376	0.03%
2021/08/13	9	96.20	1	96.10	95.30	8	3,368	0.24%
2021/08/11	8	97.66	1	98.10	97.10	7	3,366	0.21%
2021/08/10	7.1	99.20	1	99.40	98.90	6.1	3,348	0.18%
2021/08/09	5	100.20	0	0.00	100.50	5	3,349	0.15%
2021/08/06	4	101.25	0	0.00	101.00	4	3,377	0.12%
2021/08/05	8	102.06	0	0.00	102.50	8	3,393	0.24%
2021/08/04	12	101.04	1	101.00	101.00	11	3,452	0.32%
2021/08/03	10.1	101.51	4.1	101.63	102.50	6	3,476	0.17%
2021/08/02	8	103.57	10	104.00	104.00	-2	3,441	-0.06%
2021/07/30	11	106.05	0	0.00	105.50	11	3,429	0.32%
2021/07/29	3	106.33	0	0.00	107.00	3	3,435	0.09%
2021/07/28	14.2	107.78	0	108.50	107.00	14.2	3,455	0.41%
2021/07/27	9	109.61	0	0.00	109.00	9	3,535	0.25%
2021/07/26	18	110.69	0	0.00	110.50	18	3,628	0.50%
2021/07/23	23	111.59	0	0.00	110.50	23	3,795	0.61%
2021/07/22	3.9	124.00	10	124.00	124.50	-6.1	3,602	-0.17%
2021/07/21	12	122.71	2	122.50	123.00	10	3,539	0.28%
2021/07/20	4	124.00	0	0.00	124.50	4	3,511	0.11%
2021/07/19	0	0.00	1	127.00	125.50	-1	3,453	-0.03%
2021/07/14	2	125.75	6	125.00	126.00	-4	3,480	-0.11%
2021/07/13	6	125.42	5	125.50	125.00	1	3,450	0.03%
2021/07/12	2	126.00	0	0.00	126.50	2	3,402	0.06%
2021/07/08	1	129.00	6	129.33	129.00	-5	3,466	-0.14%
2021/07/07	0.1	128.00	4.1	127.63	128.00	-4	3,377	-0.12%
2021/07/06	1	128.00	2	127.75	128.00	-1	3,355	-0.03%
2021/07/05	1	126.00	2.1	126.46	126.00	-1.1	3,340	-0.03%
2021/07/02	1	125.50	9	125.17	125.50	-8	3,353	-0.24%
2021/06/29	2	121.00	0	0.00	121.00	2	3,341	0.06%
2021/06/28	0	0.00	3.2	121.53	122.00	-3.2	3,360	-0.10%
2021/06/25	0.2	119.75	15	119.10	120.00	-14.8	3,372	-0.44%
2021/06/24	4	118.38	0	0.00	118.50	4	3,373	0.12%
2021/06/23	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2021/06/22	1	116.50	0	0.00	116.50	1	3,397	0.03%
2021/06/21	2	117.50	0	0.00	116.00	2	3,419	0.06%
2021/06/18	1	118.50	0	0.00	117.50	1	3,498	0.03%
2021/06/17	12	118.54	0	0.00	119.00	12	3,524	0.34%
2021/06/16	1	118.54	1.4	119.36	119.50	-0.4	3,586	-0.01%
2021/06/15	0.2	119.00	5	119.00	118.50	-4.8	3,653	-0.13%
2021/06/10	1.1	117.05	15	116.50	117.50	-13.9	3,759	-0.37%
2021/06/08	2.1	117.29	0	0.00	117.00	2.1	3,990	0.05%
2021/06/03	0	0.00	1	119.50	119.00	-1	4,085	-0.02%
2021/06/02	0	0.00	2	119.00	118.50	-2	4,113	-0.05%
2021/06/01	1.1	119.50	1	119.50	119.50	0.1	4,144	0.00%
2021/05/28	0	0.00	1	117.50	118.00	-1	4,183	-0.02%
2021/05/26	0	0.00	1	117.50	117.50	-1	4,320	-0.02%
2021/05/25	1	118.00	1	117.50	117.50	0	4,349	0.00%
2021/05/24	1	115.50	0	0.00	116.00	1	4,353	0.02%
2021/05/21	1	116.00	2	117.00	116.50	-1	4,376	-0.02%
2021/05/20	0	0.00	10	115.50	116.00	-10	4,383	-0.23%
2021/05/19	2	116.00	4	116.13	116.50	-2	4,419	-0.05%
2021/05/18	10	114.75	0.1	113.09	116.00	9.9	4,428	0.22%
2021/05/17	11	111.14	0	0.00	110.00	11	4,440	0.25%
2021/05/14	3	116.17	0	0.00	116.00	3	4,404	0.07%
2021/05/13	1	114.50	2	115.25	116.00	-1	4,365	-0.02%
2021/05/12	0.1	117.00	2	118.75	117.00	-1.9	4,304	-0.04%
2021/05/11	2.1	121.60	0	0.00	120.50	2.1	4,221	0.05%
2021/05/10	3	126.50	11	126.23	126.00	-8	4,156	-0.19%
2021/05/07	18	128.86	5	129.10	130.00	13	4,206	0.31%
2021/05/06	0.1	125.00	1	124.50	126.50	-0.9	4,219	-0.02%
2021/05/05	1	125.50	1	126.00	125.00	0	4,233	0.00%
2021/05/04	7	129.71	11	126.73	127.00	-4	4,266	-0.09%
2021/05/03	16	130.75	12.1	130.25	130.50	3.9	4,242	0.09%
2021/04/29	43	129.78	27	129.30	128.50	16	4,190	0.38%
2021/04/28	2	124.75	10	125.50	124.50	-8	4,029	-0.20%
2021/04/27	0	0.00	6	128.00	127.50	-6	4,141	-0.14%
2021/04/26	3	127.33	2	127.00	127.00	1	4,143	0.02%
2021/04/23	0	124.50	1	124.50	125.50	-1	4,160	-0.02%
2021/04/22	8	127.13	6	125.00	124.00	2	4,261	0.05%
2021/04/21	0	0.00	1	126.50	126.50	-1	4,388	-0.02%
2021/04/20	1	125.00	5	125.50	125.00	-4	4,422	-0.09%
2021/04/19	0	0.00	4	122.75	124.00	-4	4,424	-0.09%
2021/04/15	8	121.13	0	0.00	121.50	8	4,555	0.18%
2021/04/14	7	122.93	2	123.75	123.00	5	4,496	0.11%
2021/04/13	0	0.00	2	127.75	126.00	-2	4,421	-0.05%
2021/04/12	0	0.00	6	127.92	127.50	-6	4,450	-0.13%
2021/04/09	1	129.50	4	128.38	129.00	-3	4,414	-0.07%
2021/04/08	11	129.55	1	130.00	129.50	10	4,358	0.23%
2021/04/07	0	0.00	2	127.00	129.00	-2	4,313	-0.05%
2021/04/06	5	126.50	1	126.50	126.50	4	4,258	0.09%
2021/04/01	0	126.50	2	126.00	126.50	-2	4,248	-0.05%
2021/03/31	1	127.50	0	0.00	127.00	1	4,246	0.02%
2021/03/30	3	127.33	4	126.50	127.00	-1	4,236	-0.02%
2021/03/29	0	0.00	1.1	125.50	125.50	-1.1	4,246	-0.03%
2021/03/26	0	0.00	4	124.38	124.50	-4	4,240	-0.09%
2021/03/25	6	122.83	0	0.00	124.00	6	4,249	0.14%
2021/03/24	0	0.00	1	124.50	124.00	-1	4,286	-0.02%
2021/03/23	14	126.61	6	125.58	124.50	8	4,299	0.19%
2021/03/22	2	127.50	2	127.75	128.00	0	4,293	0.00%
2021/03/19	0	125.00	3	125.50	126.50	-3	4,255	-0.07%
2021/03/18	12	125.75	19	124.82	125.00	-7	4,186	-0.17%
2021/03/17	11	123.86	1	124.50	123.50	10	4,140	0.24%
2021/03/16	6	124.33	5	124.00	124.50	1	4,183	0.02%
2021/03/15	17	123.35	12.1	124.29	124.00	4.9	4,230	0.12%
2021/03/12	0	0.00	4	119.75	120.00	-4	4,060	-0.10%
2021/03/11	2	119.00	1	119.00	119.00	1	4,059	0.02%
2021/03/09	1.2	120.37	11	119.50	119.50	-9.9	4,083	-0.24%
2021/03/05	5	119.50	0	0.00	119.50	5	4,252	0.12%
2021/03/04	1	118.50	0	0.00	118.50	1	4,410	0.02%
2021/03/03	0	0.00	1	119.50	118.00	-1	4,619	-0.02%
2021/03/02	2	119.50	1	121.00	118.50	1	4,605	0.02%
2021/02/26	1	119.50	0	0.00	119.50	1	4,573	0.02%
2021/02/25	0	0.00	1	119.00	119.00	-1	4,499	-0.02%
2021/02/24	2	118.00	2	118.25	117.50	0	4,486	0.00%
2021/02/23	0	0.00	30.4	118.49	118.00	-30.4	4,479	-0.68%
2021/02/22	1	119.50	5	119.30	119.00	-4	4,460	-0.09%
2021/02/19	1	118.00	5.5	118.73	119.50	-4.5	4,451	-0.10%
2021/02/18	1	117.00	0	0.00	117.50	1	4,412	0.02%
2021/02/17	1	117.00	1.1	117.55	117.50	-0.1	4,402	0.00%
2021/02/05	1	118.00	1.1	117.09	116.50	-0.1	4,374	0.00%
2021/02/04	1	117.00	24	117.17	117.50	-23	4,372	-0.53%
2021/02/03	1.2	116.00	1	116.01	116.50	0.2	4,374	0.00%
2021/02/02	0	0.00	1	115.00	115.50	-1	4,369	-0.02%
2021/02/01	5	114.20	1	114.50	114.00	4	4,373	0.09%
2021/01/29	4.5	114.72	10	116.00	115.00	-5.5	4,356	-0.13%
2021/01/28	1	117.50	0.1	119.50	118.00	1	4,268	0.02%
2021/01/27	1	121.00	12	121.42	121.00	-11	4,233	-0.26%
2021/01/26	2	121.50	4.2	121.50	121.50	-2.2	4,216	-0.05%
2021/01/25	3	121.00	5	120.40	121.50	-2	4,202	-0.05%
2021/01/22	4.2	118.27	4	119.13	119.50	0.2	4,159	0.00%
2021/01/21	5	118.10	6.1	118.51	118.00	-1.1	4,164	-0.03%
2021/01/20	8.3	120.44	7	120.64	117.50	1.3	4,133	0.03%
2021/01/19	5.2	119.23	1	119.00	118.50	4.2	3,975	0.11%
2021/01/18	1.2	118.67	10.1	118.20	119.50	-8.9	3,930	-0.23%
2021/01/15	8	119.31	14.4	119.42	119.50	-6.4	3,880	-0.17%
2021/01/14	11.5	119.74	10	119.60	119.00	1.5	3,824	0.04%
2021/01/13	15	117.33	5	117.50	117.50	10	3,681	0.27%
2021/01/12	4	116.38	1	116.50	115.50	3	3,612	0.08%
2021/01/11	9	117.44	5	117.20	116.00	4	3,584	0.11%
2021/01/08	2	115.00	0	0.00	114.50	2	3,455	0.06%
2021/01/07	3	115.50	0	0.00	115.00	3	3,412	0.09%
2021/01/06	3	115.83	3	115.67	115.00	0	3,404	0.00%
2021/01/05	1	117.00	3	116.83	116.50	-2	3,382	-0.06%
2021/01/04	1	114.50	3	114.17	115.00	-2	3,390	-0.06%
2020/12/31	0	0.00	25	114.60	114.00	-25	3,402	-0.73%
2020/12/30	3	115.00	0	0.00	115.00	3	3,420	0.09%
2020/12/29	1	116.00	0	0.00	115.50	1	3,422	0.03%
2020/12/28	3	115.33	1	115.50	115.50	2	3,422	0.06%
2020/12/25	2	115.00	1	115.00	114.50	1	3,405	0.03%
2020/12/24	3	115.33	0	0.00	114.00	3	3,401	0.09%
2020/12/23	2	115.25	5	116.00	114.50	-3	3,391	-0.09%
2020/12/22	0	0.00	1	114.50	114.00	-1	3,385	-0.03%
2020/12/21	1	113.00	0	0.00	114.50	1	3,368	0.03%
2020/12/18	3	113.00	2	113.00	115.00	1	3,353	0.03%
2020/12/17	0	0.00	1	113.50	115.00	-1	3,312	-0.03%
2020/12/16	4	113.25	2	113.00	113.50	2	3,279	0.06%
2020/12/14	0	0.00	1	115.00	114.50	-1	3,206	-0.03%
2020/12/11	1	115.00	0	0.00	113.50	1	3,216	0.03%
2020/12/10	5	114.40	2	114.50	114.50	3	3,194	0.09%
2020/12/09	5	118.20	3	119.00	118.00	2	3,129	0.06%
2020/12/08	1	115.50	0.8	116.00	115.50	0.2	3,043	0.01%
2020/12/07	0	0.00	2	115.00	115.50	-2	3,034	-0.07%
2020/12/04	0	0.00	2	115.50	116.00	-2	3,103	-0.06%
2020/12/03	0	0.00	5	116.70	116.00	-5	3,132	-0.16%
2020/12/02	9	118.61	8	118.50	118.50	1	3,104	0.03%
2020/12/01	3.3	117.55	6	117.42	117.50	-2.7	3,005	-0.09%
2020/11/30	12.6	117.48	4	117.25	116.00	8.6	2,969	0.29%
2020/11/27	10.7	115.70	19.7	115.39	118.50	-9	2,832	-0.32%
2020/11/26	1	110.50	0	0.00	110.50	1	2,661	0.04%
2020/11/25	3.3	109.78	3	110.00	109.50	0.3	2,679	0.01%
2020/11/24	5.3	110.53	2	110.50	110.50	3.3	2,683	0.12%
2020/11/23	0.2	110.00	1	110.00	110.00	-0.8	2,687	-0.03%
2020/11/20	1	109.00	0	110.00	109.00	1	2,685	0.04%
2020/11/19	1	110.00	0	0.00	109.00	1	2,701	0.04%
2020/11/18	0	0.00	0.1	110.00	109.50	-0.1	2,698	0.00%
2020/11/17	2	109.50	0	0.00	109.00	2	2,724	0.07%
2020/11/16	4	110.13	0	0.00	109.50	4	2,813	0.14%
2020/11/13	0	0.00	1	109.00	109.00	-1	2,908	-0.03%
2020/11/11	1	110.50	0	0.00	110.50	1	2,961	0.03%
2020/11/09	0.1	112.00	1.2	112.00	111.50	-1.1	3,136	-0.03%
2020/11/05	0	111.50	0	0.00	111.00	0	3,252	0.00%
2020/11/04	0	0.00	4	111.00	111.00	-4	3,332	-0.12%
2020/11/02	0	0.00	2	113.00	108.00	-2	3,397	-0.06%
2020/10/30	1	112.00	21	112.48	112.50	-20	3,408	-0.59%
2020/10/29	13	110.85	11	111.36	111.50	2	3,486	0.06%
2020/10/28	8	109.31	1	109.50	109.00	7	3,548	0.20%
2020/10/27	0	0.00	1	108.50	109.00	-1	3,816	-0.03%
2020/10/26	0.2	109.50	0	0.00	108.50	0.2	4,074	0.00%
2020/10/23	3	108.17	1	108.50	108.50	2	4,425	0.05%
2020/10/22	1	107.50	0	0.00	107.50	1	4,633	0.02%
2020/10/21	1	109.50	0	0.00	108.50	1	4,721	0.02%
2020/10/20	0	0.00	2	109.50	109.00	-2	4,870	-0.04%
2020/10/19	0	0.00	2	109.00	109.00	-2	4,994	-0.04%
2020/10/16	2	109.50	0	0.00	108.50	2	5,039	0.04%
2020/10/15	0	0.00	1	109.00	108.50	-1	5,166	-0.02%
2020/10/14	0	0.00	5	110.00	109.50	-5	5,254	-0.10%
2020/10/12	0	0.00	5	110.40	109.00	-5	5,371	-0.09%
2020/10/08	0	0.00	1	107.50	108.00	-1	5,393	-0.02%
2020/10/07	4	107.50	3	108.00	108.00	1	5,421	0.02%
2020/10/06	3	108.50	0	0.00	108.50	3	5,446	0.06%
2020/10/05	1	110.00	1	109.00	108.50	0	5,553	0.00%
2020/09/30	1	110.50	1	110.00	110.50	0	5,703	0.00%
2020/09/25	2	107.50	0	0.00	106.50	2	6,268	0.03%
2020/09/24	0	0.00	2	108.00	108.00	-2	6,330	-0.03%
2020/09/22	0	0.00	1	110.50	109.50	-1	6,470	-0.02%
2020/09/21	0	0.00	1	111.00	109.50	-1	6,465	-0.02%
2020/09/18	6	112.00	0	0.00	110.50	6	6,494	0.09%
2020/09/16	1	110.50	0	0.00	110.00	1	6,537	0.02%
2020/09/15	1	110.00	10	110.30	110.00	-9	6,572	-0.14%
2020/09/14	10	110.00	2	109.00	109.50	8	6,650	0.12%
2020/09/11	5	107.30	4	107.00	106.50	1	6,704	0.01%
2020/09/10	2	108.50	2	109.00	108.00	0	6,723	0.00%
2020/09/09	7	107.71	1	109.00	108.00	6	6,732	0.09%
2020/09/08	4	106.75	52	106.50	107.00	-48	6,659	-0.72%
2020/09/07	3	110.17	3	109.00	109.00	0	6,691	0.00%
2020/09/04	3	110.67	4	111.13	112.00	-1	6,741	-0.01%
2020/09/03	4	111.75	0	0.00	111.00	4	6,782	0.06%
2020/09/02	2	108.75	2	109.52	110.50	0	6,778	0.00%
2020/09/01	1	107.00	4	105.88	107.00	-3	6,804	-0.04%
2020/08/31	1	108.00	1	108.50	108.00	0	6,826	0.00%
2020/08/28	17	109.21	11	109.36	109.00	6	6,852	0.09%
2020/08/27	0	0.00	22	111.23	110.50	-22	6,923	-0.32%
2020/08/26	13	111.81	12	111.08	112.00	1	7,015	0.01%
2020/08/25	1	111.00	11	110.55	110.50	-10	7,054	-0.14%
2020/08/24	3	110.33	1	110.50	110.50	2	7,075	0.03%
2020/08/21	10	109.00	10	111.50	111.00	0	7,138	0.00%
2020/08/20	27	108.91	15	109.33	108.00	12	7,211	0.17%
2020/08/19	12	116.42	2	116.00	114.00	10	7,143	0.14%
2020/08/18	0	0.00	34	118.07	119.00	-34	7,066	-0.48%
2020/08/17	0	0.00	11	117.14	119.00	-11	7,120	-0.15%
2020/08/14	12	119.25	2	118.75	119.00	10	7,282	0.14%
2020/08/13	40	117.89	7	115.00	115.50	33	7,267	0.45%
2020/08/12	22	117.00	3	116.00	117.00	19	7,236	0.26%
2020/08/11	2	116.00	51	116.02	116.00	-49	7,231	-0.68%
2020/08/10	18	118.94	29	118.98	118.50	-11	7,187	-0.15%
2020/08/07	2.2	122.00	2	122.00	122.00	0.2	7,156	0.00%
2020/08/06	7	123.14	110	124.51	122.00	-103	7,162	-1.44%	大賣/鉅額交易
2020/08/05	7	123.00	13	122.96	122.50	-6	7,121	-0.08%
2020/08/04	7	121.50	34	122.31	122.00	-27	7,138	-0.38%
2020/08/03	16	124.59	73	124.23	122.50	-57	7,077	-0.81%
2020/07/31	184	128.36	60	128.52	125.00	124	6,992	1.77%	大買/鉅額交易
2020/07/30	80	125.97	37	125.55	125.50	43	6,759	0.64%
2020/07/29	76	122.49	53	123.17	123.50	23	6,553	0.35%
2020/07/28	10	118.50	70	119.17	117.00	-60	6,255	-0.96%
2020/07/27	49	118.57	67	119.07	117.50	-18	6,152	-0.29%
2020/07/24	34	116.26	42	117.76	116.50	-8	6,124	-0.13%
2020/07/23	210	114.24	16	113.91	115.50	194	6,049	3.21%	大買/鉅額交易
2020/07/22	5	112.00	4	112.00	111.50	1	6,241	0.02%
2020/07/21	2	112.50	4	112.00	112.00	-2	6,292	-0.03%
2020/07/20	11	111.91	1	112.00	113.00	10	6,253	0.16%
2020/07/17	7	111.57	3	111.17	111.00	4	6,262	0.06%
2020/07/16	4	110.38	28	110.54	111.00	-24	6,285	-0.38%
2020/07/15	4	110.25	3	109.17	109.00	1	6,365	0.02%
2020/07/14	2	108.00	0	0.00	109.50	2	6,407	0.03%
2020/07/13	2	109.00	4	109.13	109.50	-2	6,406	-0.03%
2020/07/10	5	110.00	2	110.75	109.50	3	6,448	0.05%
2020/07/09	15	113.33	41	113.50	113.50	-26	6,441	-0.40%
2020/07/08	8	112.44	2	112.25	112.00	6	6,308	0.10%
2020/07/07	11	116.41	2.1	114.10	114.00	8.9	6,256	0.14%
2020/07/06	14	124.68	0.1	126.50	126.50	13.9	6,116	0.23%
2020/07/03	1	123.50	20.1	123.30	124.00	-19.1	6,162	-0.31%
2020/07/02	11.1	123.86	4	123.75	123.50	7.1	6,214	0.11%
2020/07/01	2	119.00	3	119.00	120.00	-1	6,187	-0.02%
2020/06/30	3	118.67	4	118.25	118.50	-1	6,219	-0.02%
2020/06/29	1	118.00	1	118.00	118.00	0	6,267	0.00%
2020/06/24	1	119.00	6	119.00	119.00	-5	6,275	-0.08%
2020/06/23	4	118.63	26	119.00	119.00	-22	6,376	-0.35%
2020/06/22	0	0.00	10	118.40	119.00	-10	6,365	-0.16%
2020/06/19	6	119.00	7	119.29	119.00	-1	6,358	-0.02%
2020/06/18	1.1	117.50	7	114.93	117.50	-5.9	6,298	-0.09%
2020/06/17	2	114.25	17	114.56	114.00	-15	6,238	-0.24%
2020/06/16	13	114.38	3	114.50	114.00	10	6,255	0.16%
2020/06/15	2	113.00	1	112.50	113.00	1	6,297	0.02%
2020/06/12	35	111.69	17	111.21	113.50	18	6,321	0.28%
2020/06/11	15	112.47	32	113.42	111.50	-17	6,301	-0.27%
2020/06/10	34	114.90	26	114.38	115.00	8	6,277	0.13%
2020/06/09	3	113.17	10	113.50	113.50	-7	6,310	-0.11%
2020/06/08	26	114.87	0.2	114.00	113.50	25.8	6,311	0.41%
2020/06/05	4.1	114.13	5	114.40	114.50	-0.9	6,269	-0.01%
2020/06/04	4	111.75	6	111.33	112.50	-2	6,237	-0.03%
2020/06/03	3	109.83	15	110.07	110.00	-12	6,219	-0.19%
2020/06/02	76	107.15	60	107.48	108.00	16	6,143	0.26%
2020/06/01	1.1	104.59	13	105.42	105.50	-11.9	6,056	-0.20%
2020/05/29	15	103.53	2	103.25	103.00	13	6,033	0.22%
2020/05/28	9	105.06	10	104.75	104.00	-1	6,060	-0.02%
2020/05/27	20	105.20	30	104.68	103.50	-10	6,049	-0.17%
2020/05/26	11	102.86	9	102.50	102.50	2	5,967	0.03%
2020/05/25	3	100.50	2	102.00	102.50	1	5,956	0.02%
2020/05/22	10	101.85	53	102.12	100.50	-43	5,957	-0.72%
2020/05/21	84	103.79	25	103.20	104.00	59	5,881	1.00%
2020/05/20	26	99.53	19	99.29	99.50	7	5,688	0.12%
2020/05/19	10	98.32	5	98.72	97.60	5	5,639	0.09%
2020/05/18	5	98.24	4	98.83	98.00	1	5,578	0.02%
2020/05/15	3	96.70	0	0.00	97.30	3	5,529	0.05%
2020/05/14	7	99.01	1	98.90	97.20	6	5,498	0.11%
2020/05/13	1	99.30	4	98.55	99.20	-3	5,447	-0.06%
2020/05/12	8	98.20	9	97.97	97.90	-1	5,453	-0.02%
2020/05/11	7	99.31	4	99.90	98.60	3	5,434	0.06%
2020/05/08	7	97.63	7	98.41	98.60	0	5,336	0.00%
2020/05/07	9	97.14	10	97.13	97.20	-1	5,272	-0.02%
2020/05/06	10	97.83	9	97.63	97.50	1	5,227	0.02%
2020/05/05	16	98.09	6	98.12	98.00	10	5,222	0.19%
2020/05/04	3	96.53	4	97.28	97.80	-1	5,199	-0.02%
2020/04/30	16	97.98	10	98.26	98.80	6	5,175	0.12%
2020/04/29	4	97.30	2	97.70	97.60	2	5,099	0.04%
2020/04/28	6	97.70	8.7	97.77	97.50	-2.7	5,053	-0.05%
2020/04/27	32	97.92	41.1	99.07	98.00	-9.1	5,061	-0.18%
2020/04/24	0	0.00	2	93.90	94.00	-2	4,757	-0.04%
2020/04/23	6	93.70	8	93.75	93.90	-2	4,664	-0.04%
2020/04/22	12	92.03	5	92.00	92.00	7	4,604	0.15%
2020/04/21	7.1	93.96	10	94.43	94.00	-2.9	4,506	-0.07%
2020/04/20	10	95.17	6	95.13	95.30	4	4,410	0.09%
2020/04/17	2	92.20	5.1	92.66	92.80	-3.1	4,257	-0.07%
2020/04/16	3	91.53	3	92.30	91.30	0	4,140	0.00%
2020/04/15	9	92.39	18	92.26	92.00	-9	4,123	-0.22%
2020/04/14	48	92.45	29	92.07	91.60	19	4,045	0.47%
2020/04/13	0	0.00	6	89.82	90.00	-6	3,958	-0.15%
2020/04/10	1	90.10	1	88.00	90.10	0	3,937	0.00%
2020/04/09	11	89.18	23	88.73	88.00	-12	3,901	-0.31%
2020/04/08	29.1	90.17	10	89.42	89.20	19.1	3,786	0.50%
2020/04/07	10	82.88	8	83.25	84.40	2	3,556	0.06%
2020/04/06	5	79.86	2	79.90	79.70	3	3,395	0.09%
2020/04/01	8	80.08	12	81.28	81.40	-4	3,287	-0.12%
2020/03/31	7	79.59	4	79.70	79.00	3	3,217	0.09%
2020/03/30	6	78.62	3	79.70	79.80	3	3,169	0.09%
2020/03/27	12	82.17	4	81.05	80.20	8	3,149	0.25%
2020/03/26	4	79.95	1	79.30	80.20	3	3,019	0.10%
2020/03/25	5	81.36	5	81.90	79.70	0	3,005	0.00%
2020/03/24	4	78.10	0	0.00	77.30	4	2,974	0.13%
2020/03/23	1	74.80	4	75.12	74.80	-3	2,954	-0.10%
2020/03/20	1	75.00	1	75.60	75.00	0	3,015	0.00%
2020/03/19	3	73.53	27	71.18	69.70	-24	3,017	-0.80%
2020/03/18	4	82.08	20	77.30	77.30	-16	2,966	-0.54%
2020/03/17	3	82.33	1	82.50	82.00	2	2,931	0.07%
2020/03/16	0	0.00	3	85.07	84.50	-3	2,909	-0.10%
2020/03/13	0	0.00	12	80.79	82.00	-12	2,893	-0.41%
2020/03/12	3	89.00	19	88.74	87.90	-16	2,830	-0.57%
2020/03/10	1	93.10	0	0.00	93.50	1	2,834	0.04%
2020/03/09	16	95.62	3	95.70	95.50	13	2,783	0.47%
2020/03/05	50	99.58	35	99.72	99.10	15	2,734	0.55%
2020/03/04	4	98.50	1	99.10	98.10	3	2,727	0.11%
2020/03/03	43	100.56	0	0.00	100.00	43	2,706	1.59%
2020/03/02	0	0.00	10	95.00	95.00	-10	2,652	-0.38%
2020/02/27	4	98.85	0.2	98.80	98.20	3.8	2,634	0.14%
2020/02/26	0	0.00	2	99.75	100.00	-2	2,642	-0.08%
2020/02/25	3	100.83	0	0.00	100.50	3	2,642	0.11%
2020/02/24	0	0.00	1	102.50	102.50	-1	2,626	-0.04%
2020/02/21	0	0.00	0.3	104.00	104.00	-0.3	2,637	-0.01%
2020/02/19	1	104.50	1	104.50	104.00	0	2,630	0.00%
2020/02/18	2	103.75	0	0.00	103.50	2	2,620	0.08%
2020/02/13	17.5	106.99	17	106.50	105.50	0.5	2,673	0.02%
2020/02/07	0	0.00	3	104.83	104.50	-3	2,648	-0.11%
2020/02/06	6	104.17	0.1	106.00	105.00	5.9	2,686	0.22%
2020/02/05	1	104.50	0	0.00	102.00	1	2,700	0.04%
2020/02/04	2	105.50	2	106.25	104.50	0	2,692	0.00%
2020/02/03	2	101.50	1	101.50	105.50	1	2,728	0.04%
2020/01/31	3	105.00	1	105.50	105.00	2	2,735	0.07%
2020/01/30	2	105.49	201	103.99	103.50	-199	2,703	-7.36%	大賣/鉅額交易
2020/01/17	1	115.50	0	0.00	115.50	1	3,041	0.03%
2020/01/16	10.1	115.46	1	115.50	115.00	9.1	3,189	0.29%
2020/01/14	5.1	117.00	2	116.50	117.00	3.1	3,209	0.10%
2020/01/13	0	0.00	2	117.00	117.00	-2	3,228	-0.06%
2020/01/10	5	116.50	0	0.00	116.00	5	3,361	0.15%
2020/01/09	2	116.25	1	116.50	117.00	1	3,359	0.03%
2020/01/08	1	118.00	0	0.00	117.00	1	3,348	0.03%
2020/01/07	6	117.83	0	0.00	117.00	6	3,381	0.18%
2020/01/06	3	118.66	0	0.00	118.00	3	3,415	0.09%
2020/01/03	5	120.20	1	119.50	119.50	4	3,458	0.12%
2020/01/02	0	0.00	15	121.43	121.50	-15	3,467	-0.43%
2019/12/31	0	0.00	11	120.50	120.00	-11	3,462	-0.32%
2019/12/30	1	119.50	0	0.00	119.50	1	3,475	0.03%
2019/12/27	1	119.00	0	0.00	119.00	1	3,505	0.03%
2019/12/26	1	120.00	0	0.00	120.00	1	3,540	0.03%
2019/12/25	2	120.50	21	120.05	121.00	-19	3,670	-0.52%
2019/12/24	200	119.28	1	120.00	120.00	199	3,661	5.43%	大買/鉅額交易
2019/12/23	0	0.00	40	119.00	120.00	-40	3,634	-1.10%
2019/12/20	1	119.00	0	0.00	119.50	1	3,625	0.03%
2019/12/18	2	120.25	1	121.00	120.50	1	3,652	0.03%
2019/12/17	63	120.18	38	121.00	121.50	25	3,704	0.67%
2019/12/16	0	0.00	11.1	117.30	119.50	-11.1	3,627	-0.31%
2019/12/13	0	0.00	3	117.33	116.50	-3	3,621	-0.08%
2019/12/11	7	117.57	6	116.42	116.00	1	3,705	0.03%
2019/12/10	1.1	117.53	1	117.50	117.50	0.1	3,741	0.00%
2019/12/09	45	120.33	32	119.53	119.50	13	3,895	0.33%
2019/12/06	11	119.36	7.1	120.64	121.00	3.9	3,994	0.10%
2019/12/04	1	117.00	0	0.00	117.00	1	3,958	0.03%
2019/12/03	0	0.00	20	117.20	116.50	-20	3,960	-0.50%
2019/12/02	2	116.00	8	117.50	116.50	-6	3,953	-0.15%
2019/11/29	9	117.50	0	0.00	117.00	9	3,933	0.23%
2019/11/28	1	116.50	0	0.00	116.00	1	3,913	0.03%
2019/11/26	1	116.00	1	115.50	115.50	0	3,906	0.00%
2019/11/25	1	116.00	0	0.00	116.00	1	3,865	0.03%
2019/11/22	18.1	116.56	1	117.00	117.50	17.1	3,829	0.45%
2019/11/21	2	117.50	0	0.00	118.00	2	3,814	0.05%
2019/11/20	6	117.50	0	0.00	118.00	6	3,816	0.16%
2019/11/19	1.1	119.48	0	0.00	119.00	1.1	3,808	0.03%
2019/11/18	0	0.00	17.1	120.71	120.50	-17.1	3,812	-0.45%
2019/11/15	0	0.00	1	118.50	118.50	-1	3,824	-0.03%
2019/11/14	16	117.19	0	0.00	117.00	16	3,834	0.42%
2019/11/12	2.1	117.04	1	118.00	118.00	1.1	3,850	0.03%
2019/11/11	2	119.00	0	0.00	118.50	2	3,838	0.05%
2019/11/08	1	119.50	0	0.00	119.50	1	3,840	0.03%
2019/11/06	3	120.50	4	119.50	120.00	-1	3,893	-0.03%
2019/11/05	2	121.75	0	0.00	120.50	2	3,891	0.05%
2019/11/04	6	121.83	4	122.13	122.00	2	3,879	0.05%
2019/11/01	14	120.54	0	0.00	120.50	14	3,880	0.36%
2019/10/31	5	121.00	2.1	122.20	121.00	2.9	3,924	0.07%
2019/10/30	0	0.00	1	119.50	119.00	-1	3,888	-0.03%
2019/10/29	4	118.38	8	118.88	118.50	-4	3,871	-0.10%
2019/10/28	13.1	118.69	10	118.05	118.00	3.1	3,876	0.08%
2019/10/25	62	122.70	29	119.78	119.00	33	3,854	0.86%
2019/10/24	13	122.08	2	121.53	123.50	11	3,589	0.31%
2019/10/23	3	119.50	10	120.00	119.00	-7	3,472	-0.20%
2019/10/21	10	118.00	0	0.00	118.00	10	3,569	0.28%
2019/10/18	0	0.00	0	119.50	119.50	0	3,578	0.00%
2019/10/16	0	0.00	1	117.00	115.50	-1	3,533	-0.03%
2019/10/15	1	116.00	1	117.00	116.50	0	3,551	0.00%
2019/10/14	5	118.40	0	0.00	117.50	5	3,589	0.14%
2019/10/09	0	119.50	0	0.00	118.50	0	3,605	0.00%
2019/10/04	1	122.50	0.1	122.00	122.00	0.9	4,054	0.02%
2019/10/03	2	121.50	1	120.50	122.00	1	4,070	0.02%
2019/10/02	3	120.17	1	122.50	122.00	2	4,059	0.05%
2019/10/01	27.1	121.16	32	121.52	119.50	-4.9	4,014	-0.12%
2019/09/27	2	119.25	0	0.00	118.50	2	3,872	0.05%
2019/09/25	5	121.50	1	122.00	121.00	4	3,911	0.10%
2019/09/24	37	121.91	0	0.00	121.50	37	4,001	0.92%
2019/09/23	2	121.50	6	120.75	122.00	-4	4,035	-0.10%
2019/09/20	1	118.50	3	120.33	118.50	-2	4,023	-0.05%
2019/09/19	2	122.51	0	0.00	123.00	2	3,976	0.05%
2019/09/18	3.1	124.49	0	0.00	124.00	3.1	3,998	0.08%
2019/09/17	1	127.00	1	125.50	127.00	0	3,962	0.00%
2019/09/16	12	127.25	18	126.67	127.00	-6	3,935	-0.15%
2019/09/12	6	125.17	8	125.06	124.50	-2	3,855	-0.05%
2019/09/11	16	122.41	28.1	123.11	124.50	-12.1	3,780	-0.32%
2019/09/10	4	118.38	4.2	117.06	119.00	-0.2	3,582	-0.01%
2019/09/09	1	112.00	1	112.00	112.50	0	3,462	0.00%
2019/09/06	2	112.75	0	0.00	112.50	2	3,439	0.06%
2019/09/05	5	116.00	5	115.50	115.00	0	3,418	0.00%
2019/09/02	1	114.50	0	0.00	115.00	1	3,454	0.03%
2019/08/30	3.1	115.48	0	0.00	113.50	3.1	3,481	0.09%
2019/08/28	0	0.00	0	115.50	115.50	0	3,465	0.00%
2019/08/27	13	114.65	11	115.00	114.00	2	3,479	0.06%
2019/08/26	21	114.21	20	114.00	113.50	1	3,497	0.03%
2019/08/22	4.1	117.25	1	117.00	117.50	3.1	3,516	0.09%
2019/08/21	1	118.50	0	0.00	118.50	1	3,510	0.03%
2019/08/20	2	119.00	5.1	120.68	119.00	-3.1	3,533	-0.09%
2019/08/19	1	118.00	0	0.00	117.50	1	3,538	0.03%
2019/08/16	2.1	117.26	1	118.00	117.50	1.1	3,547	0.03%
2019/08/15	1	117.50	4	118.13	119.00	-3	3,541	-0.08%
2019/08/14	5	120.80	6	121.33	119.00	-1	3,568	-0.03%
2019/08/13	0	0.00	1	117.00	117.00	-1	3,541	-0.03%
2019/08/12	4	118.00	0	0.00	117.00	4	3,568	0.11%
2019/08/08	0	120.00	0	0.00	120.00	0	3,530	0.00%
2019/08/07	0	0.00	5	117.70	117.50	-5	3,566	-0.14%
2019/08/06	1	112.00	20	112.00	118.00	-19	3,595	-0.53%
2019/08/05	1	118.00	2	118.50	118.00	-1	3,606	-0.03%
2019/08/02	10	119.00	1	118.50	119.50	9	3,579	0.25%
2019/08/01	3	124.00	1.1	124.97	124.50	1.9	3,554	0.05%
2019/07/31	30.1	124.33	0	0.00	123.00	30.1	3,572	0.84%
2019/07/30	1	123.02	0	0.00	124.00	1	3,572	0.03%
2019/07/29	3	124.17	10	123.31	125.00	-7	3,584	-0.20%
2019/07/26	15	123.27	9	123.28	122.00	6	3,557	0.17%
2019/07/25	0	121.00	0	0.00	122.00	0	3,444	0.00%
2019/07/24	3	121.17	1	122.50	123.00	2	3,429	0.06%
2019/07/23	16	121.00	21.1	121.05	123.00	-5.1	3,455	-0.15%
2019/07/22	0	0.00	10.3	118.83	118.50	-10.3	3,615	-0.28%
2019/07/19	9.3	116.93	2	118.00	116.00	7.3	3,760	0.19%
2019/07/18	12	117.29	0	0.00	118.00	12	3,728	0.32%
2019/07/17	6	117.58	2	117.50	119.00	4	3,713	0.11%
2019/07/16	7	117.78	1	119.00	117.00	6	3,699	0.16%
2019/07/15	5	120.50	4	120.13	122.00	1	3,619	0.03%
2019/07/12	8.1	119.06	19	119.24	119.50	-11	3,585	-0.31%
2019/07/11	56	115.35	73	115.29	116.00	-17	3,414	-0.50%
2019/07/10	7	104.71	20	104.43	105.50	-13	3,204	-0.41%
2019/07/09	6	103.42	6	102.50	102.50	0	3,156	0.00%
2019/07/08	1	100.50	0	0.00	100.50	1	3,137	0.03%
2019/07/04	2	99.95	0	0.00	99.80	2	3,201	0.06%
2019/07/03	0	0.00	70	100.50	100.50	-70	3,320	-2.11%
2019/07/02	71	99.45	2	99.90	99.50	69	3,390	2.04%
2019/07/01	4	99.40	2	100.00	100.00	2	3,427	0.06%
2019/06/28	2	104.00	0	0.00	104.00	2	3,351	0.06%
2019/06/27	0	0.00	0	104.50	104.50	0	3,322	0.00%
2019/06/26	1	103.00	0	0.00	104.00	1	3,322	0.03%
2019/06/25	2	102.25	2	102.50	100.50	0	3,313	0.00%
2019/06/24	0	0.00	1	104.00	103.50	-1	3,311	-0.03%
2019/06/21	1	102.50	1	103.50	103.50	0	3,312	0.00%
2019/06/20	1	102.50	1	102.50	102.50	0	3,325	0.00%
2019/06/19	15	101.27	14.1	101.54	103.00	0.9	3,367	0.03%
2019/06/18	1	99.40	0	0.00	99.40	1	3,382	0.03%
2019/06/17	10	100.00	10	99.70	99.00	0	3,428	0.00%
2019/06/14	1	100.00	0	0.00	99.40	1	3,515	0.03%
2019/06/13	2.1	99.73	1	101.50	99.20	1.1	3,545	0.03%
2019/06/12	0	0.00	2	101.25	101.00	-2	3,646	-0.05%
2019/06/10	5	101.32	4	100.00	102.00	1	3,714	0.03%
2019/06/05	1	99.30	1	100.00	99.40	0	3,741	0.00%
2019/06/04	1	98.30	1	98.60	98.30	0	3,772	0.00%
2019/06/03	1	99.00	0	0.00	99.00	1	3,789	0.03%
2019/05/31	1	100.50	1	101.00	100.00	0	3,813	0.00%
2019/05/30	3	99.90	0	0.00	99.40	3	3,862	0.08%
2019/05/29	2	100.75	4	101.11	99.60	-2	3,963	-0.05%
2019/05/28	0	0.00	1	99.50	99.40	-1	3,983	-0.03%
2019/05/27	11	98.77	2	98.35	100.50	9	4,004	0.22%
2019/05/24	4	99.58	1.3	99.41	99.00	2.7	4,022	0.07%
2019/05/23	0	0.00	8	103.13	103.00	-8	4,050	-0.20%
2019/05/22	2	105.00	9	104.94	104.50	-7	4,046	-0.17%
2019/05/21	3	103.33	4	103.25	104.00	-1	4,069	-0.03%
2019/05/20	0	0.00	2	101.25	101.00	-2	4,042	-0.05%
2019/05/17	4	101.41	1	99.30	99.20	3	4,095	0.07%
2019/05/16	1	102.00	1	102.00	100.00	0	4,150	0.00%
2019/05/15	0	0.00	3	101.33	102.00	-3	4,181	-0.07%
2019/05/14	2	98.20	2	97.65	98.50	0	4,310	0.00%
2019/05/13	2	100.25	0	0.00	99.80	2	4,484	0.04%
2019/05/10	4	102.13	3	103.17	101.50	1	4,507	0.02%
2019/05/09	7	103.36	6	105.25	103.50	1	4,543	0.02%
2019/05/08	11	104.91	12	104.75	105.00	-1	4,552	-0.02%
2019/05/07	1	104.00	3	103.50	103.50	-2	4,536	-0.04%
2019/05/06	1	101.00	3	101.33	101.50	-2	4,619	-0.04%
2019/05/03	4	104.25	2	104.25	104.00	2	4,600	0.04%
2019/05/02	3	104.33	5	104.50	105.00	-2	4,584	-0.04%
2019/04/30	4	103.50	2	104.00	104.00	2	4,591	0.04%
2019/04/29	10	103.35	10	103.55	105.00	0	4,614	0.00%
2019/04/26	24	104.35	7	104.07	103.00	17	4,594	0.37%
2019/04/25	3	109.00	16	109.59	111.50	-13	4,696	-0.28%
2019/04/24	0	0.00	1.1	105.57	106.50	-1.1	4,559	-0.02%
2019/04/23	0	0.00	8	105.56	107.00	-8	4,623	-0.17%
2019/04/22	0	0.00	2	106.75	105.00	-2	4,623	-0.04%
2019/04/19	1	103.00	0	0.00	103.00	1	4,700	0.02%
2019/04/18	0	0.00	6	103.08	102.00	-6	4,868	-0.12%
2019/04/17	6.1	105.08	1	104.51	104.50	5.1	4,883	0.10%
2019/04/16	6	108.00	4	107.62	107.50	2	4,856	0.04%
2019/04/15	1	104.50	1	104.50	105.00	0	4,829	0.00%
2019/04/12	1	104.00	1	105.50	104.50	0	4,847	0.00%
2019/04/11	14	104.46	3	104.17	103.00	11	4,844	0.23%
2019/04/10	3	104.50	3	105.17	105.50	0	4,838	0.00%
2019/04/09	5	106.90	6	107.25	107.00	-1	4,806	-0.02%
2019/04/08	4	103.63	5	103.70	104.00	-1	4,728	-0.02%
2019/04/03	5	101.00	1.2	101.43	101.00	3.8	4,651	0.08%
2019/04/02	0	0.00	1	98.90	98.80	-1	4,645	-0.02%
2019/04/01	2	99.30	0	0.00	98.80	2	4,679	0.04%
2019/03/29	0	0.00	1.1	98.79	98.60	-1.1	4,652	-0.02%
2019/03/28	1	97.60	1	98.60	97.60	0	4,754	0.00%
2019/03/27	1	99.00	1	99.20	99.10	0	4,905	0.00%
2019/03/25	0.1	96.40	1	96.10	96.30	-0.9	5,218	-0.02%
2019/03/22	4.1	97.96	3	98.43	97.00	1.1	5,219	0.02%
2019/03/21	1.1	99.57	2	99.70	98.90	-0.9	5,238	-0.02%
2019/03/20	4	99.43	4	100.10	99.60	0	5,353	0.00%
2019/03/19	4.1	100.83	4	101.38	99.50	0.1	5,353	0.00%
2019/03/18	1	98.00	1	97.70	98.30	0	5,316	0.00%
2019/03/15	10	98.51	11	98.15	96.70	-1	5,360	-0.02%
2019/03/14	2	97.05	3.1	97.49	97.40	-1.1	5,249	-0.02%
2019/03/13	2	95.90	1	95.30	95.60	1	5,239	0.02%
2019/03/12	2	95.25	3	96.10	94.40	-1	5,221	-0.02%
2019/03/11	0	0.00	4	94.83	95.00	-4	5,256	-0.08%
2019/03/08	14.1	93.08	10	92.80	92.80	4.1	5,318	0.08%
2019/03/07	0	0.00	3	94.47	94.80	-3	5,425	-0.06%
2019/03/06	4	95.60	4	95.05	94.30	0	5,493	0.00%
2019/03/05	3	95.30	5.2	95.22	95.50	-2.2	5,542	-0.04%
2019/03/04	8	93.54	3	94.67	93.10	5	5,578	0.09%
2019/02/25	4	91.55	4	92.05	92.30	0	5,705	0.00%
2019/02/22	2	92.09	0	0.00	91.80	2	5,868	0.03%
2019/02/21	2.1	94.45	1	94.40	94.40	1.1	5,999	0.02%
2019/02/20	3	94.67	1	94.20	94.00	2	6,036	0.03%
2019/02/19	1.1	94.71	0	0.00	94.80	1.1	6,108	0.02%
2019/02/18	9	95.60	6	95.73	94.80	3	6,322	0.05%
2019/02/15	1	95.00	5	96.18	96.10	-4	6,336	-0.06%
2019/02/14	23	92.60	2	93.60	94.00	21	6,321	0.33%
2019/02/13	55	92.40	3	96.70	93.00	52	6,450	0.81%
2019/02/12	7	95.26	59	96.24	97.40	-52	6,428	-0.81%
2019/02/11	14	88.83	6	88.47	89.00	8	6,464	0.12%
2019/01/30	4	86.98	4	87.25	87.10	0	6,542	0.00%
2019/01/29	2	86.25	6	86.32	86.30	-4	6,842	-0.06%
2019/01/28	5	84.58	4	84.85	84.70	1	6,971	0.01%
2019/01/25	8	85.56	19	84.94	86.00	-11	7,088	-0.16%
2019/01/23	0	0.00	5	82.60	82.90	-5	7,679	-0.07%
2019/01/22	8	81.93	2	82.10	81.60	6	8,051	0.07%
2019/01/21	19	82.42	7	82.21	82.00	12	8,234	0.15%
2019/01/18	7	82.99	9	82.94	82.60	-2	8,624	-0.02%
2019/01/17	32	82.92	9	83.16	82.50	23	8,731	0.26%
2019/01/16	4	88.23	3	88.57	88.80	1	8,568	0.01%
2019/01/15	10	87.84	9	88.13	88.40	1	8,998	0.01%
2019/01/14	4	85.48	17	85.42	85.40	-13	9,202	-0.14%
2019/01/11	24	87.12	15	87.92	86.90	9	9,299	0.10%
2019/01/10	30	86.73	38	85.91	88.20	-8	9,206	-0.09%
2019/01/09	9	83.93	6	84.67	82.30	3	9,039	0.03%
2019/01/08	2	81.70	0	0.00	83.20	2	8,993	0.02%
2019/01/07	8	82.70	11	83.06	82.40	-3	8,979	-0.03%
2019/01/04	4	81.18	4	81.78	81.00	0	8,956	0.00%
2019/01/03	2	82.50	2	82.15	82.50	0	8,977	0.00%
2019/01/02	6	82.57	5	82.54	82.10	1	8,972	0.01%
2018/12/28	8	83.63	7	84.07	84.50	1	8,952	0.01%
2018/12/27	13	83.84	13	83.52	84.40	0	8,992	0.00%
2018/12/26	15	81.54	4	82.18	81.80	11	8,954	0.12%
2018/12/25	5	81.46	5	82.78	81.00	0	8,955	0.00%
2018/12/24	13	84.08	1	84.90	83.00	12	8,916	0.13%
2018/12/22	12	84.08	2	84.50	85.00	10	8,893	0.11%
2018/12/21	10	85.96	7	85.94	85.00	3	8,909	0.03%
2018/12/20	17	86.69	77	86.77	87.50	-60	8,796	-0.68%
2018/12/19	61	84.92	44	84.05	86.00	17	8,697	0.20%
2018/12/18	23	79.91	5	80.18	79.20	18	8,518	0.21%
2018/12/17	4	83.70	25	83.73	83.50	-21	8,354	-0.25%
2018/12/14	7	82.99	3	82.90	82.50	4	8,351	0.05%
2018/12/13	4	86.65	10	86.81	85.90	-6	8,310	-0.07%
2018/12/12	4	84.18	10	83.97	84.70	-6	8,195	-0.07%
2018/12/11	6	82.10	2	82.50	83.00	4	8,215	0.05%
2018/12/10	7	83.39	4	83.02	83.30	3	8,175	0.04%
2018/12/07	1	82.50	4	82.53	82.00	-3	8,156	-0.04%
2018/12/06	7	81.40	2	81.40	82.10	5	8,184	0.06%
2018/12/05	3	83.47	3	83.83	83.50	0	8,173	0.00%
2018/12/04	17	85.55	16	85.97	85.40	1	8,191	0.01%
2018/12/03	12	85.06	44	85.23	85.50	-32	8,152	-0.39%
2018/11/30	34	83.64	36.1	83.15	84.30	-2.1	8,070	-0.03%
2018/11/29	3	81.90	5	82.00	80.80	-2	7,997	-0.03%
2018/11/28	10	80.13	9	80.57	80.60	1	7,949	0.01%
2018/11/27	2	79.85	5	80.24	82.10	-3	7,878	-0.04%
2018/11/26	3	79.53	5	78.60	79.90	-2	7,804	-0.03%
2018/11/23	9	76.98	10	77.51	76.70	-1	7,802	-0.01%
2018/11/22	17	80.03	10	78.19	77.50	7	7,711	0.09%
2018/11/21	11	79.69	36	81.85	82.40	-25	7,585	-0.33%
2018/11/20	29	82.23	11	80.64	80.10	18	7,370	0.24%
2018/11/19	5	86.56	1	87.20	86.50	4	7,170	0.06%
2018/11/16	8	86.44	4	85.73	87.00	4	7,112	0.06%
2018/11/15	5	84.88	14	84.94	86.00	-9	7,004	-0.13%
2018/11/14	9	84.12	3	83.80	82.70	6	6,800	0.09%
2018/11/13	7	82.73	13	83.49	84.70	-6	6,745	-0.09%
2018/11/12	32	84.08	15.1	84.31	84.40	16.9	6,687	0.25%
2018/11/09	5	82.68	8	83.15	83.80	-3	6,551	-0.05%
2018/11/08	6	82.88	14	82.57	81.50	-8	6,402	-0.12%
2018/11/07	4	81.23	7	81.73	81.40	-3	6,148	-0.05%
2018/11/06	40	80.62	45	80.96	80.30	-5	6,044	-0.08%
2018/11/05	11	80.54	11	80.15	78.30	0	5,695	0.00%
2018/11/02	37	80.96	64	80.42	81.30	-27	5,536	-0.49%
2018/11/01	93	82.51	51	82.08	80.40	42	5,439	0.77%
2018/10/31	40	80.35	37	80.13	80.90	3	5,060	0.06%
2018/10/30	95	78.86	91	78.38	80.30	4	4,866	0.08%
2018/10/29	10	74.31	10	75.13	76.40	0	4,611	0.00%
2018/10/26	46	74.21	38	73.27	73.30	8	4,463	0.18%
2018/10/25	7	73.91	9	73.82	75.10	-2	4,117	-0.05%
2018/10/24	4	74.38	11	74.12	74.40	-7	4,047	-0.17%
2018/10/23	30	73.54	67	73.96	74.50	-37	4,142	-0.89%
2018/10/22	26	69.91	43	70.57	71.50	-17	4,070	-0.42%
2018/10/19	3	66.53	61	66.95	67.70	-58	3,798	-1.53%
2018/10/18	0	0.00	4	63.15	63.20	-4	3,752	-0.11%
2018/10/17	8	62.56	7	62.90	62.20	1	3,831	0.03%
2018/10/16	4	62.73	0	0.00	62.80	4	3,903	0.10%
2018/10/15	0	0.00	4	62.50	63.20	-4	3,943	-0.10%
2018/10/12	7	62.14	5	62.46	63.00	2	3,966	0.05%
2018/10/11	6	61.38	13	61.82	61.70	-7	4,002	-0.17%
2018/10/09	7	65.86	0	0.00	66.10	7	3,965	0.18%
2018/10/08	2	65.80	2	65.00	65.20	0	3,987	0.00%
2018/10/05	54	65.40	36	65.91	65.30	18	4,046	0.44%
2018/10/03	5	67.30	2	67.30	67.20	3	4,029	0.07%
2018/10/02	4	67.50	1	66.90	66.70	3	4,021	0.07%
2018/10/01	37	67.88	3	68.70	68.40	34	4,007	0.85%
2018/09/28	2	68.75	1	69.00	69.00	1	3,988	0.03%
2018/09/27	0	0.00	1	68.10	68.50	-1	3,977	-0.03%
2018/09/26	0	0.00	3	69.30	68.10	-3	3,959	-0.08%
2018/09/25	0	0.00	12	68.45	68.10	-12	3,891	-0.31%
2018/09/21	0	0.00	2	67.30	68.20	-2	3,883	-0.05%
2018/09/20	2	66.85	0	0.00	67.80	2	3,881	0.05%
2018/09/19	1	68.50	1	69.30	68.50	0	3,864	0.00%
2018/09/18	23	68.71	10	68.72	67.70	13	3,842	0.34%
2018/09/17	3	69.23	14	69.21	69.20	-11	3,805	-0.29%
2018/09/14	9.7	67.95	0	0.00	68.00	9.7	3,744	0.26%
2018/09/13	1	67.80	15	67.13	68.00	-14	3,724	-0.38%
2018/09/12	6	65.65	3	66.13	66.20	3	3,664	0.08%
2018/09/11	4	65.05	0	0.00	64.40	4	3,644	0.11%
2018/09/10	4	64.10	4	63.90	63.50	0	3,629	0.00%
2018/09/07	0	0.00	6	67.00	65.70	-6	3,609	-0.17%
2018/09/06	10	67.05	5	67.12	67.00	5	3,582	0.14%
2018/09/05	23	68.10	1	67.60	67.60	22	3,585	0.61%
2018/09/04	1	67.50	6	68.48	69.00	-5	3,546	-0.14%
2018/09/03	0	0.00	73	67.42	67.40	-73	3,602	-2.03%
2018/08/31	53	67.89	1	67.70	67.50	52	3,607	1.44%
2018/08/30	30	67.65	9	67.89	67.60	21	3,608	0.58%
2018/08/29	8	66.03	7	66.19	66.60	1	3,593	0.03%
2018/08/28	8	66.53	4	66.13	66.30	4	3,665	0.11%
2018/08/27	4	65.45	0	0.00	65.60	4	3,685	0.11%
2018/08/24	0	0.00	5	65.50	64.90	-5	3,707	-0.13%
2018/08/23	5	64.70	1	65.10	64.90	4	3,733	0.11%
2018/08/22	8	64.96	9	65.14	65.10	-1	3,774	-0.03%
2018/08/21	0	0.00	1	65.00	65.40	-1	3,759	-0.03%
2018/08/20	1	64.00	4	64.43	63.70	-3	3,776	-0.08%
2018/08/17	11	66.50	13	66.40	65.80	-2	3,777	-0.05%
2018/08/16	1	65.80	9	66.12	66.30	-8	3,762	-0.21%
2018/08/15	11	66.26	9	66.51	66.70	2	3,752	0.05%
2018/08/14	9	66.32	7	66.51	66.80	2	3,747	0.05%
2018/08/13	2	65.90	17	65.64	65.80	-15	3,780	-0.40%
2018/08/10	7	67.59	9	67.96	67.40	-2	3,739	-0.05%
2018/08/09	15	67.41	23	67.77	67.50	-8	3,741	-0.21%
2018/08/08	12	67.98	10	68.19	68.20	2	3,740	0.05%
2018/08/07	19	67.56	6	68.02	67.90	13	3,715	0.35%
2018/08/06	5	66.52	7	66.73	67.50	-2	3,689	-0.05%
2018/08/03	3	65.83	11	65.83	66.70	-8	3,616	-0.22%
2018/08/02	13	64.18	29	64.37	64.20	-16	3,518	-0.45%
2018/08/01	5	65.00	6	65.20	64.50	-1	3,507	-0.03%
2018/07/31	8	64.46	7	64.07	64.60	1	3,489	0.03%
2018/07/30	40	65.48	14	65.73	65.00	26	3,424	0.76%
2018/07/27	12	63.49	25	64.04	64.30	-13	3,195	-0.41%
2018/07/26	2	58.20	0	0.00	58.50	2	2,874	0.07%
2018/07/25	3	58.00	3	58.63	58.70	0	2,913	0.00%
2018/07/24	1	62.10	6	61.98	61.80	-5	2,973	-0.17%
2018/07/23	1	62.50	5	61.96	62.10	-4	3,055	-0.13%
2018/07/20	0	0.00	1	61.30	61.40	-1	3,033	-0.03%
2018/07/19	0	0.00	1	61.00	60.70	-1	3,066	-0.03%
2018/07/18	8	61.06	2	60.85	61.50	6	3,086	0.19%
2018/07/17	1	59.60	0	0.00	59.70	1	3,056	0.03%
2018/07/16	9	59.69	0	0.00	59.30	9	3,064	0.29%
2018/07/13	3	58.87	4	59.18	59.50	-1	3,057	-0.03%
2018/07/12	5	59.44	2	59.70	59.80	3	3,020	0.10%
2018/07/11	5	60.34	0	0.00	60.40	5	3,075	0.16%
2018/07/10	1	60.60	0	0.00	60.20	1	3,095	0.03%
2018/07/09	1	60.20	0	0.00	60.20	1	3,115	0.03%
2018/07/06	1	59.80	1	59.70	59.80	0	3,142	0.00%
2018/07/05	5	59.90	6	59.97	59.80	-1	3,166	-0.03%
2018/07/04	2	60.05	13	60.23	60.00	-11	3,217	-0.34%
2018/07/03	2	60.70	3	60.70	60.50	-1	3,243	-0.03%
2018/07/02	0	0.00	3	61.73	60.90	-3	3,251	-0.09%
2018/06/29	0	0.00	1	60.70	61.00	-1	3,258	-0.03%
2018/06/28	2	59.95	0	0.00	59.80	2	3,245	0.06%
2018/06/26	1	60.20	0	0.00	60.30	1	3,328	0.03%
2018/06/25	1	60.90	0	0.00	60.70	1	3,451	0.03%
2018/06/22	6	60.88	0	0.00	60.80	6	3,469	0.17%
2018/06/21	1	61.40	0	0.00	61.20	1	3,476	0.03%
2018/06/20	6	61.17	0	0.00	61.00	6	3,518	0.17%
2018/06/19	3	61.77	0	0.00	61.90	3	3,513	0.09%
2018/06/14	3	62.57	0	0.00	62.10	3	3,609	0.08%
2018/06/13	8	62.28	1	62.10	62.20	7	3,682	0.19%
2018/06/12	1	62.90	0	0.00	62.50	1	3,885	0.03%
2018/06/11	10	63.85	2	63.40	62.50	8	3,912	0.20%
2018/06/08	6	65.78	0	0.00	65.60	6	3,923	0.15%
2018/06/07	0	0.00	19	66.09	66.20	-19	3,944	-0.48%
2018/06/06	12	65.58	2	65.60	65.70	10	3,970	0.25%
2018/06/05	3	64.93	14	64.12	65.10	-11	3,999	-0.28%
2018/06/04	2	62.80	8	63.03	63.00	-6	3,946	-0.15%
2018/06/01	3	62.20	3	62.40	62.20	0	3,960	0.00%
2018/05/31	3	62.40	4	62.80	62.80	-1	4,029	-0.02%
2018/05/30	8	62.04	3	62.10	62.10	5	4,152	0.12%
2018/05/29	5	63.58	1	63.90	63.30	4	4,168	0.10%
2018/05/28	0	0.00	12	63.13	63.60	-12	4,235	-0.28%
2018/05/25	2	61.95	1	62.00	61.80	1	4,386	0.02%
2018/05/24	0	0.00	1	62.30	62.10	-1	4,657	-0.02%
2018/05/23	0	0.00	2	62.00	62.00	-2	4,888	-0.04%
2018/05/21	4	62.58	3	62.50	61.90	1	5,091	0.02%
2018/05/18	3	61.10	0	0.00	61.00	3	5,094	0.06%
2018/05/17	0	0.00	18	61.45	61.50	-18	5,155	-0.35%
2018/05/16	10	60.84	4	61.35	60.90	6	5,214	0.12%
2018/05/15	4	61.28	4	61.40	61.00	0	5,329	0.00%
2018/05/11	10	62.40	0	0.00	62.10	10	5,637	0.18%
2018/05/10	6	61.88	3	61.97	61.50	3	5,653	0.05%
2018/05/09	2	60.90	1	61.40	61.10	1	5,666	0.02%
2018/05/08	13	61.12	0	0.00	60.90	13	5,634	0.23%
2018/05/07	8	61.75	14	61.63	62.30	-6	5,621	-0.11%
2018/05/04	6	60.02	0	0.00	59.70	6	5,704	0.11%
2018/05/03	9	60.68	0	0.00	60.20	9	5,679	0.16%
2018/05/02	6	61.80	3	62.13	62.40	3	5,674	0.05%
2018/04/30	6	62.15	3	61.70	61.60	3	5,668	0.05%
2018/04/27	19	64.44	6	63.90	63.80	13	5,593	0.23%
2018/04/26	1	68.30	0	0.00	66.20	1	5,488	0.02%
2018/04/25	6	69.33	6	68.82	69.80	0	5,500	0.00%
2018/04/24	4	70.75	5	70.32	71.00	-1	5,528	-0.02%
2018/04/23	1	72.20	1	73.20	71.70	0	5,556	0.00%
2018/04/19	0	0.00	1	73.30	72.80	-1	5,600	-0.02%
2018/04/18	1	71.50	2	72.40	72.20	-1	5,644	-0.02%
2018/04/17	2	72.20	0	0.00	71.30	2	5,666	0.04%
2018/04/16	2	72.80	3	73.10	73.00	-1	5,591	-0.02%
2018/04/13	2	72.00	0	0.00	72.60	2	5,599	0.04%
2018/04/12	2	71.80	2	71.80	72.20	0	5,600	0.00%
2018/04/11	3	73.23	1	73.30	73.20	2	5,606	0.04%
2018/04/10	0	0.00	3	72.50	73.40	-3	5,586	-0.05%
2018/04/02	1	72.80	0	0.00	72.80	1	5,592	0.02%
2018/03/31	1	71.90	1	71.90	71.90	0	5,620	0.00%
2018/03/29	5	72.04	0	0.00	71.50	5	5,633	0.09%
2018/03/28	13	74.06	3	72.90	72.10	10	5,575	0.18%
2018/03/27	1	75.80	0	0.00	75.70	1	5,449	0.02%
2018/03/26	2	75.40	2	75.70	75.50	0	5,463	0.00%
2018/03/23	5	75.24	2	75.50	75.80	3	5,507	0.05%
2018/03/22	11	77.47	0	0.00	77.10	11	5,538	0.20%
2018/03/21	11	77.63	10	78.89	77.40	1	5,694	0.02%
2018/03/20	4	77.83	0	0.00	77.50	4	5,887	0.07%
2018/03/19	5	78.90	2	78.25	78.60	3	6,434	0.05%
2018/03/16	9	77.22	19	78.09	76.60	-10	6,840	-0.15%
2018/03/15	2	76.20	9	76.41	76.10	-7	6,663	-0.11%
2018/03/14	14	76.79	9	77.10	77.30	5	6,648	0.08%
2018/03/12	7	78.23	8	78.21	78.30	-1	6,610	-0.02%
2018/03/09	8	77.28	10	78.66	78.10	-2	6,590	-0.03%
2018/03/08	2	79.05	1	79.40	78.50	1	6,547	0.02%
2018/03/07	2	78.60	0	0.00	78.30	2	6,581	0.03%
2018/03/06	2	78.00	0	0.00	78.50	2	6,572	0.03%
2018/03/05	23	79.11	4	79.85	78.50	19	6,523	0.29%
2018/03/02	3	82.10	2	82.10	81.60	1	6,385	0.02%
2018/03/01	3	82.03	5	82.30	82.80	-2	6,348	-0.03%
2018/02/27	12	83.82	37	84.11	82.50	-25	6,284	-0.40%
2018/02/26	14	82.31	23	82.77	82.20	-9	6,119	-0.15%
2018/02/23	15	79.99	13	79.98	80.20	2	5,848	0.03%
2018/02/22	2	77.00	4.1	77.48	77.50	-2.1	5,672	-0.04%
2018/02/21	7	76.83	9	76.60	77.40	-2	5,655	-0.04%
2018/02/12	2	74.60	4	74.38	73.50	-2	5,549	-0.04%
2018/02/09	3	71.13	4	74.30	74.80	-1	5,529	-0.02%
2018/02/08	3	74.30	5	75.54	73.50	-2	5,512	-0.04%
2018/02/07	2	75.05	11	75.06	74.50	-9	5,498	-0.16%
2018/02/06	10	71.77	1	71.50	71.10	9	5,467	0.16%
2018/02/05	15	76.07	18	75.93	77.00	-3	5,337	-0.06%
2018/02/02	7	74.74	7	74.86	75.00	0	5,200	0.00%
2018/02/01	2	75.15	4	74.88	74.50	-2	5,215	-0.04%
2018/01/30	10	74.38	2	74.20	73.40	8	5,322	0.15%
2018/01/29	0	0.00	13	74.33	75.00	-13	5,321	-0.24%
2018/01/26	13	72.92	4	72.78	72.60	9	5,238	0.17%
2018/01/25	0	0.00	6	74.10	73.50	-6	5,308	-0.11%
2018/01/24	1	74.70	8	73.73	74.80	-7	5,382	-0.13%
2018/01/23	1	75.30	5	73.94	73.50	-4	5,461	-0.07%
2018/01/22	8	74.43	2	74.60	74.60	6	5,675	0.11%
2018/01/19	0	0.00	10	73.22	73.70	-10	5,866	-0.17%
2018/01/18	2	73.10	28	73.20	73.20	-26	5,858	-0.44%
2018/01/17	3	71.93	9	72.01	72.00	-6	5,797	-0.10%
2018/01/16	7	71.24	18	71.03	71.20	-11	5,761	-0.19%
2018/01/12	1	70.50	3	70.30	70.20	-2	5,818	-0.03%
2018/01/11	9	68.98	9	69.52	70.00	0	5,762	0.00%
2018/01/10	6	68.48	5	68.30	68.00	1	5,746	0.02%
2018/01/09	7	69.47	1	69.40	69.20	6	5,729	0.10%
2018/01/08	0	0.00	4	70.43	70.30	-4	5,717	-0.07%
2018/01/05	24	70.37	4	70.25	70.30	20	5,715	0.35%
2018/01/04	8	69.75	2	70.10	70.30	6	5,702	0.11%
2018/01/03	1	69.90	0	0.00	69.80	1	5,736	0.02%
2018/01/02	1	70.70	0	0.00	70.00	1	5,764	0.02%