台灣大 (3045)-新光-台中券商分點個股進出

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

台灣大

(3045)

可現股當沖

股價
112.5
漲跌
▲0.5
漲幅
+0.45%
成交量
6,542張
產業
上市通信網路類股
888人加入追蹤

立即追蹤
本地時間:14:30

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

台灣大 (3045)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	8	111.56	10	111.75	112.50	-2	6,930	-0.03%
2024/11/20	9	111.22	8	111.81	112.00	1	6,899	0.01%
2024/11/19	33	110.79	36	111.22	112.50	-3	6,866	-0.04%
2024/11/18	18	110.56	16	111.00	111.00	2	6,792	0.03%
2024/11/15	29.1	112.43	1	116.00	111.00	28.1	6,744	0.42%
2024/11/13	1	115.00	4	114.88	114.50	-3	6,685	-0.04%
2024/11/12	2.1	113.76	2	114.50	113.50	0.1	6,716	0.00%
2024/11/11	0	0.00	6	114.08	114.50	-6	6,716	-0.09%
2024/11/08	3	112.83	0	0.00	113.00	3	6,756	0.04%
2024/11/07	5	113.00	4	113.75	113.50	1	6,816	0.01%
2024/11/06	4.1	113.88	3	114.33	114.00	1.1	6,907	0.02%
2024/11/05	2	115.00	3	115.17	115.50	-1	7,014	-0.01%
2024/11/04	2	114.00	3	114.67	114.50	-1	7,363	-0.01%
2024/10/30	3	114.00	0	115.00	113.50	3	7,770	0.04%
2024/10/29	0	0.00	3	114.99	115.50	-3	7,822	-0.04%
2024/10/25	1.1	113.11	3	113.33	114.00	-1.9	7,933	-0.02%
2024/10/24	3.1	113.34	3	114.00	114.00	0.1	8,023	0.00%
2024/10/23	5	113.20	5	113.90	114.00	0	8,122	0.00%
2024/10/22	1	112.50	3	113.83	114.00	-2	8,153	-0.02%
2024/10/21	2	114.00	0	0.00	113.50	2	8,270	0.02%
2024/10/18	0	0.00	0.1	114.50	114.50	-0.1	8,339	0.00%
2024/10/17	0	0.00	4	114.13	114.00	-4	8,696	-0.05%
2024/10/16	4	111.38	4	112.25	112.50	0	8,803	0.00%
2024/10/15	2	112.00	2.6	112.50	112.50	-0.6	8,849	-0.01%
2024/10/14	3	111.67	2	112.50	112.50	1	8,927	0.01%
2024/10/09	0	0.00	0	113.00	113.00	0	9,112	0.00%
2024/10/08	1.1	110.57	7	112.00	112.50	-5.9	9,225	-0.06%
2024/10/07	2	110.75	2	112.50	112.50	0	9,295	0.00%
2024/10/04	14	112.89	1	112.50	112.50	13	9,718	0.13%
2024/10/01	5	114.20	5	115.50	115.50	0	10,409	0.00%
2024/09/27	16	116.34	13	117.34	116.50	3	11,559	0.03%
2024/09/26	4.1	115.01	9	116.94	117.50	-4.9	12,045	-0.04%
2024/09/25	4	116.12	1	115.50	116.50	3	12,445	0.02%
2024/09/24	0	117.50	2	117.75	118.50	-2	12,828	-0.02%
2024/09/23	1	116.50	1	117.47	118.50	0	12,669	0.00%
2024/09/20	2	115.50	7.1	116.49	116.50	-5	12,572	-0.04%
2024/09/19	4	115.75	2.1	116.50	116.00	1.9	12,445	0.02%
2024/09/18	2	115.50	2.1	116.00	116.50	-0.1	12,333	0.00%
2024/09/16	0	0.00	2.7	115.50	116.00	-2.7	12,669	-0.02%
2024/09/13	2	114.50	5	115.30	115.50	-3	12,748	-0.02%
2024/09/12	4	115.25	3.1	116.00	115.00	0.9	12,763	0.01%
2024/09/11	2	115.00	2	115.00	115.00	0	12,699	0.00%
2024/09/10	2.1	114.05	3	114.66	115.00	-0.9	12,650	-0.01%
2024/09/09	4	114.25	5	114.20	115.00	-1	12,654	-0.01%
2024/09/06	1	113.99	7.1	114.49	115.00	-6.1	12,606	-0.05%
2024/09/05	0	112.50	2	112.99	113.00	-2	12,548	-0.02%
2024/09/04	2	111.50	6.1	112.49	112.00	-4.1	12,545	-0.03%
2024/09/03	4	111.75	0.1	112.50	112.00	3.9	12,418	0.03%
2024/09/02	0	0.00	0.1	111.50	113.00	-0.1	12,419	0.00%
2024/08/30	0	111.50	0	0.00	112.00	0	12,441	0.00%
2024/08/29	3	110.50	3.1	111.00	111.00	-0.1	12,448	0.00%
2024/08/28	11	111.45	11.1	111.95	111.50	-0.1	12,594	0.00%
2024/08/27	0.2	109.02	0.1	110.50	112.00	0.1	12,839	0.00%
2024/08/26	1	109.50	0	0.00	110.00	1	12,913	0.01%
2024/08/23	0.1	110.00	4.2	111.41	111.50	-4.1	13,043	-0.03%
2024/08/21	0	0.00	0.5	109.00	110.00	-0.5	13,145	0.00%
2024/08/19	0	0.00	6	109.33	109.50	-6	13,107	-0.05%
2024/08/16	3.1	107.51	0	0.00	107.50	3.1	13,124	0.02%
2024/08/15	0	109.00	0.5	107.00	108.50	-0.4	13,061	0.00%
2024/08/14	10.1	108.00	12.2	107.66	109.00	-2.1	13,035	-0.02%
2024/08/12	1	106.00	0	0.00	107.50	1	12,966	0.01%
2024/08/09	17	107.44	17	107.00	107.50	0	12,922	0.00%
2024/08/07	1	107.00	0	0.00	108.00	1	12,739	0.01%
2024/08/06	31	109.82	40.1	107.58	110.50	-9.1	12,644	-0.07%
2024/08/05	5	105.00	14.5	103.29	106.00	-9.5	12,289	-0.08%
2024/08/02	0	105.00	2.1	106.00	106.00	-2.1	11,933	-0.02%
2024/08/01	0.1	105.50	0.1	105.92	105.50	0.1	11,846	0.00%
2024/07/31	0	0.00	2.2	105.05	105.50	-2.2	11,805	-0.02%
2024/07/30	0	0.00	1.5	104.17	105.50	-1.5	11,797	-0.01%
2024/07/29	0	0.00	0	105.00	104.50	0	11,757	0.00%
2024/07/26	1	105.50	1	105.50	106.00	0	11,713	0.00%
2024/07/23	0	0.00	4	104.87	105.50	-4	11,623	-0.03%
2024/07/22	5	103.50	12	103.71	103.50	-7	11,535	-0.06%
2024/07/19	0	0.00	1	103.50	103.50	-1	11,425	-0.01%
2024/07/18	34	103.49	56	103.11	104.00	-22	11,475	-0.19%
2024/07/17	1.2	101.59	10.1	101.51	102.00	-8.9	11,193	-0.08%
2024/07/16	4.1	100.89	1	101.00	101.00	3.1	11,205	0.03%
2024/07/15	15.3	100.84	1	101.50	101.00	14.3	11,220	0.13%
2024/07/12	2	101.00	1.2	101.50	101.00	0.8	11,217	0.01%
2024/07/11	16.2	101.07	12.1	101.25	101.00	4.1	11,139	0.04%
2024/07/10	16	100.84	11.9	101.37	102.00	4.1	11,065	0.04%
2024/07/09	26.2	101.38	18	101.92	101.00	8.2	10,938	0.08%
2024/07/08	39.3	103.46	6	103.92	102.50	33.3	10,795	0.31%
2024/07/05	3	112.33	26.8	114.38	116.00	-23.8	10,305	-0.23%
2024/07/04	0	0.00	2	110.75	111.00	-2	9,519	-0.02%
2024/07/03	0	0.00	6.1	112.63	112.50	-6.1	8,910	-0.07%
2024/07/02	10	110.00	33.2	110.24	111.50	-23.2	8,260	-0.28%
2024/07/01	15.2	108.98	36.3	108.82	109.00	-21.1	7,664	-0.28%
2024/06/28	2	106.50	6.1	107.25	107.00	-4.1	7,099	-0.06%
2024/06/26	2	105.50	0.3	106.00	106.00	1.7	6,469	0.03%
2024/06/24	1	106.50	3	107.00	107.00	-2	6,489	-0.03%
2024/06/21	6.1	104.19	4	105.63	106.00	2.1	6,482	0.03%
2024/06/20	1	106.00	0	0.00	106.50	1	5,971	0.02%
2024/06/19	1.2	106.58	0	0.00	106.50	1.2	5,898	0.02%
2024/06/18	0	0.00	7	107.50	107.50	-7	5,848	-0.12%
2024/06/17	0	0.00	0.3	106.53	107.50	-0.3	5,854	-0.01%
2024/06/14	0	0.00	2.3	106.93	107.50	-2.3	5,874	-0.04%
2024/06/13	0.2	106.00	0.2	106.50	106.00	0.1	5,839	0.00%
2024/06/12	0	0.00	2	107.00	106.00	-2	5,925	-0.03%
2024/06/11	4	106.50	1	107.00	107.00	3	5,929	0.05%
2024/06/07	0	0.00	2	107.00	107.00	-2	5,911	-0.03%
2024/06/06	3	107.00	4	106.63	106.50	-1	5,874	-0.02%
2024/06/05	0	0.00	0.4	107.00	107.00	-0.4	5,825	-0.01%
2024/06/04	0	0.00	0	106.50	106.50	0	5,781	0.00%
2024/06/03	0	0.00	7.7	106.45	106.50	-7.7	5,740	-0.13%
2024/05/31	0	0.00	1.4	105.86	105.50	-1.4	5,547	-0.03%
2024/05/30	0	0.00	3.2	104.01	104.50	-3.2	5,269	-0.06%
2024/05/29	5.1	102.92	1	103.00	103.00	4.1	5,147	0.08%
2024/05/28	4	105.00	0	0.00	105.00	4	4,997	0.08%
2024/05/27	0.1	106.50	0	0.00	105.50	0.1	5,058	0.00%
2024/05/24	0.1	107.00	0.1	107.00	106.50	0	4,937	0.00%
2024/05/22	0	0.00	14.1	106.60	107.00	-14.1	4,856	-0.29%
2024/05/21	1	105.50	0.3	105.50	105.50	0.7	4,784	0.02%
2024/05/20	0	0.00	2	106.00	106.00	-2	4,789	-0.04%
2024/05/17	0	0.00	1.5	105.83	106.00	-1.5	4,725	-0.03%
2024/05/16	0.1	105.50	4.8	105.71	105.50	-4.7	4,729	-0.10%
2024/05/15	0	0.00	1	105.00	105.00	-1	4,670	-0.02%
2024/05/14	0.1	105.00	1	105.00	104.50	-1	4,660	-0.02%
2024/05/13	0.1	104.50	51	105.47	105.50	-50.9	4,637	-1.10%
2024/05/10	0	0.00	39	105.00	105.00	-39	4,620	-0.84%
2024/05/09	1	104.50	34	105.00	105.00	-33	4,593	-0.72%
2024/05/08	2	104.50	25	104.98	105.00	-23	4,568	-0.50%
2024/05/07	0	104.50	2	104.99	104.50	-2	4,523	-0.04%
2024/05/06	0.1	104.50	7.6	104.64	105.00	-7.6	4,462	-0.17%
2024/05/03	0	0.00	5	104.50	104.50	-5	4,405	-0.11%
2024/05/02	0	0.00	2	104.00	104.00	-2	4,359	-0.05%
2024/04/30	0	0.00	2	104.25	104.00	-2	4,289	-0.05%
2024/04/29	0.2	104.00	0.4	103.60	104.00	-0.2	4,250	-0.01%
2024/04/26	5	102.50	6	103.00	103.50	-1	4,224	-0.02%
2024/04/25	1	102.00	4	102.88	102.50	-3	4,222	-0.07%
2024/04/24	4	102.13	0	0.00	102.00	4	4,179	0.10%
2024/04/22	0	0.00	17.1	104.44	104.50	-17.1	3,992	-0.43%
2024/04/19	0	102.00	1	102.00	102.00	-1	3,819	-0.03%
2024/04/18	5	101.50	9	102.56	103.50	-4	3,696	-0.11%
2024/04/17	0.2	102.00	0	0.00	102.00	0.2	3,597	0.01%
2024/04/16	2	103.00	5.3	103.46	102.00	-3.3	3,549	-0.09%
2024/04/15	0	104.00	13.3	104.11	104.00	-13.3	3,489	-0.38%
2024/04/12	2	103.00	2.1	103.98	104.50	-0.1	3,442	0.00%
2024/04/11	0.8	103.50	0	0.00	104.00	0.8	3,369	0.02%
2024/04/10	0.2	103.92	3.4	103.79	104.00	-3.3	3,324	-0.10%
2024/04/09	0.1	104.00	6	103.58	104.00	-5.9	3,286	-0.18%
2024/04/08	0	0.00	60.4	103.04	104.00	-60.4	3,263	-1.85%
2024/04/03	0	0.00	0.2	103.00	103.00	-0.2	3,208	-0.01%
2024/04/02	0	0.00	1.1	103.91	104.00	-1.1	3,137	-0.04%
2024/04/01	0.1	103.00	3.2	103.17	104.00	-3.2	3,089	-0.10%
2024/03/29	3.1	102.98	6	103.00	103.00	-2.9	3,032	-0.10%
2024/03/28	8.4	102.00	51	101.97	102.00	-42.6	2,988	-1.42%
2024/03/27	2.1	101.74	25.3	101.09	102.00	-23.2	2,922	-0.79%
2024/03/26	10	99.82	6.1	100.23	100.50	4	2,896	0.14%
2024/03/25	1.2	99.35	1	99.80	99.90	0.2	2,851	0.01%
2024/03/22	0	0.00	36.8	99.61	99.90	-36.8	2,865	-1.29%
2024/03/21	0.2	99.40	0.2	99.40	99.40	0	2,833	0.00%
2024/03/20	2	98.55	1	99.00	98.60	1	2,878	0.04%
2024/03/19	13.3	98.51	0	0.00	98.50	13.3	2,854	0.47%
2024/03/18	35.3	99.86	2	99.90	99.60	33.3	2,796	1.19%
2024/03/15	2.1	99.70	2	100.00	99.30	0.1	2,788	0.00%
2024/03/14	12.2	99.47	5	99.58	99.80	7.2	2,671	0.27%
2024/03/13	1.1	98.95	1.1	99.57	99.60	0	2,656	0.00%
2024/03/12	1	99.00	1	99.00	98.90	0	2,622	0.00%
2024/03/11	0.1	98.80	1	98.80	98.80	-0.9	2,651	-0.03%
2024/03/08	0.1	98.00	0	0.00	98.40	0.1	2,733	0.00%
2024/03/07	9.2	97.96	0.2	98.20	97.90	9	2,841	0.32%
2024/03/06	1.2	98.14	1	98.30	98.50	0.2	2,864	0.01%
2024/03/05	3.8	98.02	1	98.10	97.90	2.8	2,990	0.09%
2024/03/04	2	98.30	0	0.00	98.10	2	3,062	0.07%
2024/03/01	5	98.36	1	98.40	98.40	4	3,147	0.13%
2024/02/29	0.1	98.89	2	98.80	99.00	-1.9	3,219	-0.06%
2024/02/27	3	99.33	0.6	99.30	99.10	2.4	3,150	0.08%
2024/02/26	0.1	99.57	1	99.80	99.90	-0.9	3,166	-0.03%
2024/02/23	0	99.60	3	99.50	99.40	-3	3,185	-0.09%
2024/02/22	2	99.85	3	99.87	99.90	-1	3,236	-0.03%
2024/02/21	3	99.47	10.4	99.48	100.00	-7.4	3,221	-0.23%
2024/02/20	1	98.50	1.1	98.69	98.60	-0.1	3,210	0.00%
2024/02/19	3	97.83	0.2	98.01	98.00	2.8	3,245	0.09%
2024/02/16	3	97.93	0.1	98.00	98.00	2.9	3,269	0.09%
2024/02/15	7	97.99	0	98.40	98.00	7	3,258	0.21%
2024/02/05	2.1	98.01	0	0.00	98.50	2.1	3,260	0.06%
2024/02/02	0	0.00	6	98.60	98.30	-6	3,267	-0.18%
2024/02/01	0	0.00	0.1	98.50	98.70	-0.1	3,303	0.00%
2024/01/31	15	98.01	9	97.90	98.00	6	3,320	0.18%
2024/01/30	5	98.10	0.1	98.52	98.50	4.9	3,340	0.15%
2024/01/29	1	98.10	1	98.60	98.60	0	3,392	0.00%
2024/01/26	5.2	97.81	0	0.00	98.40	5.2	3,434	0.15%
2024/01/25	5	97.46	0	0.00	97.60	5	3,482	0.14%
2024/01/24	2	97.20	0	0.00	97.30	2	3,529	0.06%
2024/01/23	40.1	97.70	0	0.00	97.30	40.1	3,549	1.13%
2024/01/22	1	97.30	0	0.00	97.60	1	3,571	0.03%
2024/01/19	4	97.23	0	0.00	97.30	4	3,591	0.11%
2024/01/18	5	97.48	0	0.00	97.30	5	3,584	0.14%
2024/01/17	4.4	97.51	1	97.60	97.20	3.4	3,593	0.10%
2024/01/16	7	98.24	1	98.30	98.00	6	3,559	0.17%
2024/01/15	24.2	99.27	4	99.35	99.10	20.2	3,544	0.57%
2024/01/12	33.1	99.42	9	99.58	99.80	24.1	3,605	0.67%
2024/01/11	10	99.45	5.6	99.49	99.70	4.4	3,665	0.12%
2024/01/10	30	98.78	0.2	98.87	98.80	29.8	3,776	0.79%
2024/01/09	0	0.00	1.2	98.98	99.10	-1.2	3,858	-0.03%
2024/01/08	0	98.70	11.4	98.76	99.00	-11.4	3,914	-0.29%
2024/01/05	10.2	98.27	4	98.20	98.50	6.2	3,961	0.16%
2024/01/04	3	98.43	2	98.40	98.90	1	4,007	0.02%
2024/01/03	2.3	98.51	1.1	98.70	98.90	1.2	4,097	0.03%
2024/01/02	0	0.00	3	99.50	99.50	-3	4,092	-0.07%
2023/12/29	4.1	98.27	0	0.00	98.60	4.1	4,091	0.10%
2023/12/28	2	98.45	0.3	98.40	98.80	1.8	4,091	0.04%
2023/12/27	2	97.90	0	0.00	98.30	2	4,085	0.05%
2023/12/26	1	97.50	1	97.70	97.80	0	4,080	0.00%
2023/12/25	5.1	97.26	17	97.31	97.50	-12	4,073	-0.29%
2023/12/22	5.1	97.51	0	0.00	97.20	5.1	4,078	0.13%
2023/12/21	5.1	97.54	0.5	97.80	97.60	4.6	4,075	0.11%
2023/12/20	1.2	97.83	9.1	97.70	98.10	-7.9	4,052	-0.20%
2023/12/19	1.1	97.73	5	97.72	98.00	-3.9	4,039	-0.10%
2023/12/18	1.6	97.93	0	0.00	98.10	1.6	4,082	0.04%
2023/12/15	10.4	98.20	2	98.50	98.40	8.4	4,076	0.21%
2023/12/14	2.2	98.53	0	0.00	98.90	2.2	4,000	0.05%
2023/12/13	0.1	98.72	1.1	98.82	98.40	-1	3,975	-0.02%
2023/12/12	1	98.90	14	98.80	98.70	-13	4,051	-0.32%
2023/12/11	5.3	98.43	0	98.90	98.50	5.3	4,047	0.13%
2023/12/08	4.1	99.15	5.2	99.22	99.10	-1.1	4,031	-0.03%
2023/12/07	2.1	99.43	0	0.00	99.40	2.1	4,035	0.05%
2023/12/06	3	100.01	0.6	100.50	100.00	2.4	4,025	0.06%
2023/12/05	2.3	100.06	13.5	100.52	100.50	-11.3	3,987	-0.28%
2023/12/04	11.4	100.17	7.6	100.21	99.80	3.8	3,918	0.10%
2023/12/01	1	98.60	1	99.20	99.20	0	3,803	0.00%
2023/11/30	3.1	98.90	11	98.94	98.40	-7.9	3,735	-0.21%
2023/11/28	11	98.40	0	0.00	98.40	11	3,514	0.31%
2023/11/27	0	0.00	18.1	99.53	98.50	-18.1	3,512	-0.51%
2023/11/24	9	98.70	9	98.57	98.30	0	3,426	0.00%
2023/11/22	5	98.48	17	98.32	98.30	-12	3,297	-0.36%
2023/11/21	12	98.16	21.1	98.14	98.30	-9.1	3,277	-0.28%
2023/11/20	9.1	97.41	0.7	97.70	97.70	8.4	3,229	0.26%
2023/11/17	2.6	97.63	0.2	98.00	97.70	2.4	3,232	0.07%
2023/11/16	1	97.70	1.1	97.97	98.00	-0.1	3,229	0.00%
2023/11/15	5	97.68	1	97.90	97.50	4	3,203	0.12%
2023/11/14	1	97.40	0.4	97.30	97.30	0.6	3,160	0.02%
2023/11/13	13	97.26	2.2	97.05	97.10	10.9	3,178	0.34%
2023/11/10	5.1	98.10	0	0.00	97.90	5.1	3,162	0.16%
2023/11/09	10	98.63	6	98.45	98.40	4	3,158	0.13%
2023/11/08	1.1	98.15	9	98.23	98.30	-8	3,136	-0.25%
2023/11/07	9.1	97.49	8	97.49	97.20	1.1	3,103	0.03%
2023/11/06	4.3	97.23	2	97.70	97.70	2.2	3,103	0.07%
2023/11/03	1	96.80	13	96.89	97.00	-12	3,080	-0.39%
2023/11/02	4.2	96.46	2.6	96.66	96.60	1.6	3,099	0.05%
2023/11/01	2.1	96.19	12.3	96.28	96.30	-10.2	3,064	-0.33%
2023/10/31	1.1	94.90	8	95.50	95.80	-7	3,017	-0.23%
2023/10/30	3.1	94.74	3	95.13	95.00	0	3,025	0.00%
2023/10/27	0.1	95.30	1	95.30	95.50	-0.9	3,004	-0.03%
2023/10/26	0.1	95.00	12.2	94.63	94.80	-12.1	3,038	-0.40%
2023/10/25	0.1	95.10	1	94.90	94.90	-0.9	3,020	-0.03%
2023/10/24	0	0.00	12	94.53	94.80	-12	3,002	-0.40%
2023/10/23	1.1	94.30	0.4	94.50	94.40	0.7	3,000	0.02%
2023/10/20	5	94.30	0.1	94.70	94.20	4.9	2,992	0.16%
2023/10/19	14	94.92	0.1	95.40	94.90	14	2,945	0.47%
2023/10/18	10.3	95.56	9.5	95.87	95.60	0.8	2,889	0.03%
2023/10/17	25.7	95.72	3	96.00	95.40	22.7	2,775	0.82%
2023/10/16	8.1	95.52	42	95.28	95.80	-33.9	2,712	-1.25%
2023/10/13	19.1	95.17	3.4	95.52	95.60	15.7	2,690	0.58%
2023/10/12	7	95.49	5.1	95.91	96.20	1.9	2,668	0.07%
2023/10/11	2	95.40	50.1	95.45	95.90	-48	2,666	-1.80%
2023/10/06	3.2	94.17	0	0.00	94.20	3.2	2,608	0.12%
2023/10/05	0.1	94.00	12.2	94.38	94.40	-12.1	2,640	-0.46%
2023/10/04	18.3	93.62	0	0.00	93.50	18.3	2,639	0.69%
2023/10/03	0.3	94.10	0	0.00	93.90	0.3	2,660	0.01%
2023/10/02	1	94.10	0	0.00	94.20	1	2,701	0.04%
2023/09/28	0	94.20	10.1	94.60	94.60	-10.1	2,757	-0.37%
2023/09/27	6.3	94.00	1	94.10	93.90	5.3	2,812	0.19%
2023/09/26	1.2	94.08	2.3	94.47	94.60	-1.1	2,874	-0.04%
2023/09/25	8.3	94.05	2	94.45	94.00	6.3	2,950	0.21%
2023/09/22	16	93.91	5	93.70	93.70	11	3,085	0.36%
2023/09/21	32.3	93.75	4.1	93.80	93.80	28.2	3,158	0.89%
2023/09/20	4	95.12	0	0.00	95.00	4	3,158	0.13%
2023/09/19	1	94.90	1	95.00	95.50	0	3,211	0.00%
2023/09/18	3	95.27	0.2	95.50	95.20	2.8	3,264	0.09%
2023/09/15	11.1	95.44	6.2	95.60	95.60	4.9	3,335	0.15%
2023/09/14	2	94.85	0.1	94.89	95.00	1.9	3,306	0.06%
2023/09/13	3.9	94.57	9	94.62	94.70	-5.2	3,328	-0.15%
2023/09/12	12.1	94.44	7	94.43	94.60	5.1	3,413	0.15%
2023/09/11	0.1	93.89	0	0.00	94.00	0.1	3,457	0.00%
2023/09/08	1	93.21	0	0.00	93.50	1	3,468	0.03%
2023/09/07	2.1	93.31	8.9	93.35	93.30	-6.8	3,496	-0.19%
2023/09/06	6.1	93.63	0	0.00	93.40	6.1	3,505	0.17%
2023/09/05	0.2	94.01	0	0.00	93.60	0.2	3,497	0.01%
2023/09/04	2.3	93.73	0	0.00	94.00	2.3	3,502	0.06%
2023/09/01	2	93.65	2	93.80	93.90	0	3,520	0.00%
2023/08/31	10.4	93.39	0	0.00	93.20	10.4	3,571	0.29%
2023/08/30	7.3	94.12	0	0.00	94.10	7.3	3,486	0.21%
2023/08/29	1	93.60	2	93.70	94.10	-1	3,527	-0.03%
2023/08/28	3	93.40	0	94.20	93.60	3	3,560	0.08%
2023/08/25	5	93.42	0	0.00	93.30	5	3,823	0.13%
2023/08/24	2	93.55	1	93.50	93.60	1	3,891	0.03%
2023/08/23	2.1	93.31	1	93.30	93.50	1.1	3,928	0.03%
2023/08/22	6.2	93.65	1	93.30	93.50	5.2	3,975	0.13%
2023/08/21	1	93.91	1	94.00	94.00	0	4,029	0.00%
2023/08/18	3	93.90	0.1	94.32	93.90	2.9	4,059	0.07%
2023/08/17	0.4	93.91	0.1	94.10	93.80	0.3	4,099	0.01%
2023/08/16	7.3	93.81	0	0.00	93.90	7.3	4,110	0.18%
2023/08/15	5	93.84	0	0.00	93.70	5	4,141	0.12%
2023/08/14	3.2	94.30	0	0.00	93.80	3.2	4,162	0.08%
2023/08/11	0.1	94.50	0	0.00	94.30	0.1	4,224	0.00%
2023/08/10	3.2	93.87	10	94.04	94.10	-6.8	4,240	-0.16%
2023/08/09	9.3	93.66	0	0.00	93.80	9.3	4,223	0.22%
2023/08/08	7.5	93.99	0	0.00	93.80	7.5	4,200	0.18%
2023/08/07	1	94.20	0	0.00	94.10	1	4,143	0.02%
2023/08/04	3.2	94.15	1.1	94.22	94.10	2.1	4,157	0.05%
2023/08/02	7	94.10	1	94.10	94.10	6	4,174	0.14%
2023/08/01	2.1	94.71	0	0.00	94.90	2.1	4,140	0.05%
2023/07/31	8.2	94.75	0	95.30	94.40	8.1	4,158	0.20%
2023/07/28	2.2	95.06	2	95.05	95.00	0.2	4,151	0.00%
2023/07/27	2.2	94.91	0	95.10	94.90	2.1	4,143	0.05%
2023/07/26	2.2	94.56	0	94.80	94.50	2.1	4,147	0.05%
2023/07/25	4	94.10	1	94.10	94.50	3	4,132	0.07%
2023/07/24	3.1	94.04	0	0.00	93.90	3.1	4,143	0.08%
2023/07/21	1.4	94.51	0	0.00	94.10	1.4	4,175	0.03%
2023/07/20	3	94.30	0	0.00	94.40	3	4,190	0.07%
2023/07/19	3	94.23	0	0.00	94.20	3	4,174	0.07%
2023/07/18	6.1	94.50	1	94.60	94.10	5.1	4,189	0.12%
2023/07/17	6.4	94.69	1	95.00	94.50	5.4	4,232	0.13%
2023/07/14	3.3	95.03	0.1	95.10	95.10	3.2	4,235	0.08%
2023/07/13	11.1	94.08	3	94.03	93.80	8.1	4,208	0.19%
2023/07/12	5.4	94.15	0	0.00	94.20	5.4	4,200	0.13%
2023/07/11	4.2	94.32	0	0.00	94.40	4.2	4,186	0.10%
2023/07/10	9.2	93.75	0	0.00	93.50	9.2	4,190	0.22%
2023/07/07	3.6	93.38	0	0.00	93.50	3.6	4,189	0.09%
2023/07/06	10.8	93.89	1.6	93.96	93.60	9.2	4,177	0.22%
2023/07/05	14.8	94.47	1	94.30	94.10	13.8	4,142	0.33%
2023/07/04	14.8	94.59	0	0.00	94.50	14.8	4,089	0.36%
2023/07/03	20.7	95.12	5	95.00	95.00	15.7	4,053	0.39%
2023/06/30	55.2	96.11	0	0.00	95.60	55.2	3,972	1.39%
2023/06/29	1.3	100.92	14.3	100.58	100.50	-13	3,840	-0.34%
2023/06/28	8	100.00	0.4	100.75	100.00	7.6	3,765	0.20%
2023/06/27	4.3	100.42	0.7	100.50	100.00	3.6	3,737	0.10%
2023/06/26	3	101.00	1	101.00	101.00	2	3,685	0.05%
2023/06/21	4	101.88	0	0.00	101.50	4	3,651	0.11%
2023/06/19	1	103.48	0	0.00	103.50	1	3,552	0.03%
2023/06/14	1	103.00	0	0.00	102.50	1	3,495	0.03%
2023/06/13	0	0.00	0.1	103.00	103.00	-0.1	3,493	0.00%
2023/06/09	0	0.00	0.1	103.50	103.00	-0.1	3,497	0.00%
2023/06/06	1	103.50	1	104.00	104.00	0	3,545	0.00%
2023/06/05	2.2	103.50	1.1	103.52	103.50	1.2	3,511	0.03%
2023/06/02	0	0.00	3	104.16	104.00	-3	3,502	-0.09%
2023/06/01	0	0.00	1	103.00	103.00	-1	3,463	-0.03%
2023/05/30	1	102.50	4.5	103.44	103.50	-3.5	3,175	-0.11%
2023/05/29	1	102.50	1.2	102.50	103.00	-0.2	3,144	0.00%
2023/05/26	2	102.00	3.1	102.82	103.00	-1.1	3,153	-0.03%
2023/05/25	5	102.50	0	0.00	102.50	5	3,095	0.16%
2023/05/24	0	0.00	0.3	103.50	104.00	-0.3	3,026	-0.01%
2023/05/23	4	103.00	0.2	103.50	104.00	3.8	2,987	0.13%
2023/05/22	0	0.00	3	104.00	104.00	-3	2,939	-0.10%
2023/05/19	1	104.00	0	0.00	104.00	1	2,904	0.03%
2023/05/18	0	0.00	0.1	104.50	104.00	-0.1	2,869	0.00%
2023/05/17	10	105.00	14.3	104.38	104.50	-4.3	2,851	-0.15%
2023/05/16	0	103.50	0	0.00	103.50	0	2,786	0.00%
2023/05/15	1	102.50	4.6	103.33	103.50	-3.6	2,786	-0.13%
2023/05/11	0	0.00	0.2	103.00	103.50	-0.2	2,778	-0.01%
2023/05/10	1	103.00	1.5	103.50	103.50	-0.5	2,777	-0.02%
2023/05/09	1	103.00	0	0.00	103.50	1	2,767	0.04%
2023/05/08	0	0.00	0.3	104.50	104.00	-0.3	2,761	-0.01%
2023/05/05	0	0.00	1	104.50	104.50	-1	2,770	-0.04%
2023/05/04	2.1	103.00	2	103.75	104.50	0.1	2,755	0.00%
2023/05/02	1	103.00	1.3	103.79	103.00	-0.3	2,789	-0.01%
2023/04/27	4	103.13	1	104.00	103.50	3	2,913	0.10%
2023/04/26	1	103.00	1	103.50	104.00	0	2,905	0.00%
2023/04/25	2.2	102.77	1.1	103.37	103.00	1.1	2,862	0.04%
2023/04/24	1	102.50	1	103.00	103.00	0	2,888	0.00%
2023/04/21	1	102.00	8	102.94	102.50	-7	2,940	-0.24%
2023/04/20	17	102.97	16.3	102.57	103.00	0.7	2,917	0.02%
2023/04/19	1.1	104.98	0	0.00	104.00	1.1	2,884	0.04%
2023/04/18	1.2	104.57	1	105.00	105.00	0.2	2,854	0.01%
2023/04/17	0	0.00	39	105.00	105.00	-39	2,839	-1.37%
2023/04/14	0.2	104.00	6.2	104.25	105.00	-6	2,818	-0.21%
2023/04/13	0	0.00	4.2	103.86	103.50	-4.2	2,802	-0.15%
2023/04/12	0	103.50	1	103.48	104.00	-1	2,773	-0.04%
2023/04/11	0.1	103.50	1.4	103.35	104.00	-1.4	2,740	-0.05%
2023/04/10	0	0.00	7	102.64	103.00	-7	2,720	-0.26%
2023/04/07	4	101.50	3	102.00	101.50	1	2,683	0.04%
2023/04/06	2.3	100.06	7	100.57	101.50	-4.7	2,673	-0.18%
2023/03/30	1.3	100.90	1	100.50	101.00	0.3	2,638	0.01%
2023/03/29	3	100.00	4	100.37	100.50	-1	2,631	-0.04%
2023/03/28	2	100.00	5	100.30	100.00	-3	2,644	-0.11%
2023/03/27	1	100.00	1	100.50	100.50	0	2,622	0.00%
2023/03/24	1.5	99.85	8.1	99.66	100.50	-6.6	2,677	-0.25%
2023/03/23	0	99.40	1	99.70	99.50	-1	2,672	-0.04%
2023/03/22	0.1	99.00	0	0.00	99.10	0.1	2,680	0.00%
2023/03/21	8.2	99.04	3	99.50	98.50	5.2	2,709	0.19%
2023/03/20	0.1	98.60	1	99.00	99.40	-0.9	2,700	-0.03%
2023/03/17	0.4	99.10	2.6	99.08	99.00	-2.2	2,698	-0.08%
2023/03/16	0	0.00	8.1	98.12	98.40	-8.1	2,602	-0.31%
2023/03/15	1.1	97.65	5	98.10	97.80	-3.9	2,622	-0.15%
2023/03/14	3	97.10	3	98.00	97.70	0	2,608	0.00%
2023/03/13	1	97.90	2	97.95	98.00	-1	2,572	-0.04%
2023/03/10	0	0.00	2	97.40	97.80	-2	2,543	-0.08%
2023/03/09	0.1	98.50	5	98.54	98.50	-4.9	2,529	-0.19%
2023/03/08	0.3	98.30	6	98.17	98.60	-5.7	2,664	-0.22%
2023/03/07	1	98.10	2	98.20	98.20	-1	2,657	-0.04%
2023/03/06	2.1	97.95	13	97.90	98.20	-10.9	2,679	-0.41%
2023/03/03	1.5	96.77	4	97.13	97.20	-2.5	2,693	-0.09%
2023/03/02	2	96.05	0	0.00	96.80	2	2,713	0.07%
2023/03/01	7.1	95.87	0.4	96.71	95.50	6.7	2,713	0.25%
2023/02/24	2.2	97.14	0	0.00	96.60	2.2	2,688	0.08%
2023/02/23	0	0.00	1	97.00	97.60	-1	2,691	-0.04%
2023/02/22	1	96.70	2	97.45	97.20	-1	2,752	-0.04%
2023/02/21	10	96.66	5	96.80	96.80	5	2,769	0.18%
2023/02/20	1	96.60	0	0.00	96.90	1	2,831	0.04%
2023/02/17	0	0.00	2	96.45	96.60	-2	2,875	-0.07%
2023/02/16	0	0.00	5	96.50	96.20	-5	2,923	-0.17%
2023/02/15	1.1	96.01	0	0.00	95.90	1.1	2,945	0.04%
2023/02/14	1.2	96.57	2	96.80	96.50	-0.8	2,935	-0.03%
2023/02/13	3.2	96.04	4	96.35	96.70	-0.8	2,941	-0.03%
2023/02/10	1	95.80	3	95.93	95.90	-2	2,941	-0.07%
2023/02/08	7	95.49	1.1	95.52	95.40	5.9	2,987	0.20%
2023/02/07	1	94.90	0	0.00	95.60	1	3,009	0.03%
2023/02/06	3	94.97	0	0.00	94.90	3	3,004	0.10%
2023/02/03	7	94.84	3	95.43	95.20	4	2,992	0.13%
2023/02/02	1	94.72	3	95.43	95.00	-2	2,994	-0.07%
2023/02/01	9	94.67	4	95.10	95.10	5	2,994	0.17%
2023/01/31	11.1	95.16	0	0.00	94.60	11.1	3,030	0.37%
2023/01/30	3.6	94.99	2	96.49	96.80	1.6	2,990	0.05%
2023/01/17	0.1	95.50	0	0.00	95.20	0.1	2,948	0.00%
2023/01/16	1	95.80	4	96.00	95.90	-3	2,979	-0.10%
2023/01/13	0.2	95.10	2	95.40	95.20	-1.8	2,985	-0.06%
2023/01/12	34.1	94.38	40	94.54	94.70	-5.9	3,087	-0.19%
2023/01/11	10.2	95.84	145.5	96.02	95.50	-135.3	3,095	-4.37%	大賣/鉅額交易
2023/01/10	3.1	97.90	179.1	97.95	98.30	-176	3,042	-5.78%	大賣/鉅額交易
2023/01/09	1	97.90	8.4	97.72	98.20	-7.4	3,038	-0.24%
2023/01/06	0	0.00	1.9	96.05	96.20	-1.9	3,076	-0.06%
2023/01/05	1	95.70	0	0.00	95.90	1	3,129	0.03%
2023/01/04	2.1	95.69	1	95.60	95.90	1.1	3,159	0.03%
2023/01/03	1.1	94.10	2	95.15	95.40	-1	3,212	-0.03%
2022/12/30	0	94.80	0	0.00	94.70	0	3,288	0.00%
2022/12/29	1.1	94.14	2	94.65	94.50	-0.9	3,339	-0.03%
2022/12/28	1	94.21	0	0.00	94.20	1	3,380	0.03%
2022/12/27	0	0.00	2	94.90	94.80	-2	3,427	-0.06%
2022/12/26	1	94.50	0	0.00	94.80	1	3,472	0.03%
2022/12/23	2	93.75	5	94.64	94.80	-3	3,581	-0.08%
2022/12/21	3	93.67	2	94.30	94.30	1	3,746	0.03%
2022/12/20	1	93.61	3	94.20	93.60	-2	3,782	-0.05%
2022/12/19	9	93.61	8	94.27	94.20	1	3,800	0.03%
2022/12/16	2	94.00	1	94.50	94.10	1	3,794	0.03%
2022/12/15	3.1	94.91	0.1	95.40	94.70	2.9	3,787	0.08%
2022/12/14	0.5	95.22	8	95.30	95.40	-7.5	3,798	-0.20%
2022/12/13	9	94.53	0	0.00	95.10	9	3,838	0.23%
2022/12/12	1	94.70	1	95.90	95.90	0	3,840	0.00%
2022/12/09	1.1	95.01	0	0.00	95.40	1.1	3,934	0.03%
2022/12/08	0	0.00	0.1	95.00	95.30	-0.1	3,967	0.00%
2022/12/07	1.2	95.20	35	94.89	95.40	-33.8	4,081	-0.83%
2022/12/06	12.2	93.99	1	93.80	93.50	11.2	4,083	0.27%
2022/12/05	8.4	94.09	9	94.42	94.30	-0.6	4,110	-0.01%
2022/12/02	30.1	93.77	50	94.38	94.60	-19.9	4,107	-0.48%
2022/12/01	60.3	94.08	35	94.36	94.10	25.3	4,132	0.61%
2022/11/30	0	0.00	8	94.61	95.50	-8	4,125	-0.19%
2022/11/29	0	0.00	2	94.05	94.00	-2	3,973	-0.05%
2022/11/28	3.4	92.96	3	93.07	93.00	0.4	3,985	0.01%
2022/11/25	3	93.77	1	93.80	94.10	2	4,069	0.05%
2022/11/24	0.5	93.10	3	92.97	93.30	-2.5	4,131	-0.06%
2022/11/23	2.1	92.06	4	92.00	92.00	-1.9	4,145	-0.05%
2022/11/22	13.3	91.51	0	0.00	91.80	13.3	4,181	0.32%
2022/11/21	21.2	92.11	0	0.00	91.90	21.2	4,166	0.51%
2022/11/18	5.1	92.15	2	93.80	93.80	3.1	4,167	0.07%
2022/11/17	12.9	92.20	0	0.00	92.10	12.9	4,177	0.31%
2022/11/16	4.3	93.35	2	93.11	92.70	2.2	4,155	0.05%
2022/11/15	3	94.01	0	0.00	94.00	3	4,118	0.07%
2022/11/14	2.1	94.76	2	95.35	94.90	0.1	4,094	0.00%
2022/11/11	1	94.50	7	94.57	95.00	-6	4,058	-0.15%
2022/11/10	1	94.50	0	0.00	94.00	1	4,064	0.02%
2022/11/09	6.1	94.70	8	95.06	94.90	-2	4,088	-0.05%
2022/11/08	0.2	94.07	2	94.05	94.30	-1.9	4,085	-0.05%
2022/11/07	8.4	93.01	0	0.00	93.00	8.4	4,089	0.21%
2022/11/04	5.1	92.53	2	92.70	94.70	3.1	4,090	0.08%
2022/11/03	7.1	92.92	0	93.50	93.30	7	4,091	0.17%
2022/11/02	0	0.00	7	94.10	94.10	-7	4,080	-0.17%
2022/11/01	0.1	94.76	0	0.00	94.40	0.1	4,097	0.00%
2022/10/31	1.1	95.07	1	95.10	95.10	0.1	4,116	0.00%
2022/10/28	0.1	94.50	0	0.00	94.30	0.1	4,126	0.00%
2022/10/27	1	93.81	0	0.00	94.30	1	4,177	0.02%
2022/10/26	0	0.00	1	94.90	94.60	-1	4,203	-0.02%
2022/10/25	1.1	94.11	7.1	94.00	94.60	-6	4,183	-0.14%
2022/10/24	3.2	92.32	0	0.00	92.50	3.2	4,131	0.08%
2022/10/21	0	0.00	1	92.70	92.90	-1	4,093	-0.02%
2022/10/20	6.1	91.90	3	91.73	92.50	3.1	4,170	0.07%
2022/10/19	3.3	91.76	0	0.00	91.00	3.3	4,105	0.08%
2022/10/18	1.1	92.51	0	0.00	92.20	1.1	4,060	0.03%
2022/10/17	1.1	91.72	12	91.90	92.10	-10.9	4,090	-0.27%
2022/10/14	18	92.93	0	0.00	91.50	18	4,121	0.44%
2022/10/13	1	93.10	3	93.60	93.20	-2	4,171	-0.05%
2022/10/12	2	93.71	0	0.00	93.70	2	4,327	0.05%
2022/10/11	0.2	92.81	1.2	92.84	92.90	-1	4,404	-0.02%
2022/10/07	7.4	93.24	1	93.40	93.20	6.4	4,409	0.15%
2022/10/06	4	94.45	0.3	95.00	94.40	3.7	4,387	0.08%
2022/10/05	3.3	94.79	0	0.00	94.70	3.3	4,407	0.07%
2022/10/04	19.1	95.18	0.3	95.50	95.00	18.8	4,433	0.42%
2022/10/03	0	96.00	3.5	95.65	95.60	-3.5	4,410	-0.08%
2022/09/30	11.2	95.54	4	95.73	95.60	7.2	4,507	0.16%
2022/09/29	13.2	96.04	0	0.00	96.90	13.2	4,558	0.29%
2022/09/28	0	0.00	2	97.50	97.40	-2	4,678	-0.04%
2022/09/27	0	0.00	1	97.00	97.00	-1	4,784	-0.02%
2022/09/23	0.2	96.76	11	96.40	96.50	-10.8	4,945	-0.22%
2022/09/22	12.5	96.04	0	0.00	96.00	12.5	5,020	0.25%
2022/09/21	2.1	97.12	1	97.40	97.20	1.1	5,039	0.02%
2022/09/20	6.3	96.64	1	97.40	96.80	5.3	5,042	0.11%
2022/09/19	7	96.95	0	0.00	96.70	7	5,029	0.14%
2022/09/16	14.1	97.28	0	97.70	97.00	14	5,084	0.28%
2022/09/15	0.5	97.91	0	0.00	97.50	0.5	5,087	0.01%
2022/09/14	25	97.43	3	97.50	97.20	22	5,089	0.43%
2022/09/13	3.2	98.35	0	0.00	98.30	3.2	5,055	0.06%
2022/09/12	34.2	99.09	0	0.00	98.40	34.2	5,046	0.68%
2022/09/08	4.1	98.41	0.1	99.10	99.00	4	5,072	0.08%
2022/09/07	89	98.24	0	0.00	98.20	89	5,077	1.75%
2022/09/06	60	98.56	0	0.00	98.70	60	5,076	1.18%
2022/09/05	19.1	98.60	2	99.00	98.50	17.1	5,071	0.34%
2022/09/02	5.1	98.32	2	98.60	98.20	3.1	5,115	0.06%
2022/09/01	69.1	98.74	1	98.90	98.30	68.1	5,106	1.33%
2022/08/31	77.1	99.34	69	99.84	99.60	8.1	5,038	0.16%
2022/08/30	44.1	99.40	37	99.80	99.80	7.1	4,948	0.14%
2022/08/29	42	99.42	42	100.00	99.80	0	4,927	0.00%
2022/08/26	0.1	100.00	0	0.00	99.90	0.1	4,884	0.00%
2022/08/25	74	99.97	30	100.50	99.90	44	4,871	0.90%
2022/08/24	83	100.01	51	100.50	100.50	32	4,837	0.66%
2022/08/23	30	100.00	30	100.50	100.00	0	4,923	0.00%
2022/08/22	61	100.01	121	100.75	101.00	-60	4,963	-1.21%	大賣/
2022/08/19	62.3	100.26	0	0.00	100.00	62.3	5,016	1.24%
2022/08/18	2	100.76	1	101.00	101.00	1	5,080	0.02%
2022/08/16	2	101.50	0	0.00	101.50	2	5,136	0.04%
2022/08/15	0.2	102.00	0	0.00	101.50	0.2	5,159	0.00%
2022/08/12	0.1	101.50	0	0.00	101.50	0.1	5,179	0.00%
2022/08/11	0.1	102.00	0	0.00	101.50	0.1	5,209	0.00%
2022/08/10	0.3	101.00	1	102.00	102.00	-0.7	5,265	-0.01%
2022/08/09	0	0.00	1	101.00	101.00	-1	5,245	-0.02%
2022/08/08	0	101.50	0	0.00	101.50	0	5,243	0.00%
2022/08/05	1	101.51	0	0.00	101.50	1	5,231	0.02%
2022/08/03	0.1	102.00	1	102.00	101.50	-0.9	5,247	-0.02%
2022/08/02	0	102.50	0	0.00	102.00	0	5,243	0.00%
2022/08/01	0.3	101.59	0	0.00	101.50	0.3	5,188	0.01%
2022/07/29	3	101.50	0	101.50	101.50	3	5,196	0.06%
2022/07/27	2	102.75	7	101.93	102.00	-5	5,197	-0.10%
2022/07/26	1	100.00	1.5	101.00	100.50	-0.5	5,129	-0.01%
2022/07/25	0	0.00	4	100.03	100.50	-4	5,091	-0.08%
2022/07/22	0	99.00	0	0.00	99.10	0	5,157	0.00%
2022/07/21	3.3	98.42	1	99.20	99.10	2.3	5,164	0.04%
2022/07/20	16	98.41	0.5	98.60	98.20	15.5	5,170	0.30%
2022/07/19	26.4	99.90	9.5	99.23	99.10	16.9	5,065	0.33%
2022/07/18	4	103.50	0	0.00	103.50	4	4,879	0.08%
2022/07/14	0	0.00	4.5	105.06	105.50	-4.5	4,853	-0.09%
2022/07/13	0	0.00	5	104.00	104.00	-5	4,844	-0.10%
2022/07/12	0	0.00	1	104.00	104.00	-1	4,799	-0.02%
2022/07/08	4	103.63	1	104.00	103.00	3	4,697	0.06%
2022/07/07	4	108.13	1.6	108.16	108.00	2.5	4,580	0.05%
2022/07/06	1	109.00	3	109.50	109.00	-2	4,459	-0.04%
2022/07/05	1	108.50	4	109.75	109.00	-3	4,310	-0.07%
2022/07/04	0	0.00	24	110.35	109.50	-24	4,141	-0.58%
2022/07/01	0	0.00	1	108.00	109.00	-1	4,013	-0.02%
2022/06/30	2.4	108.98	2	108.00	108.00	0.4	3,939	0.01%
2022/06/29	4	110.00	1	110.00	110.00	3	3,870	0.08%
2022/06/28	0	0.00	4	110.00	110.00	-4	3,799	-0.11%
2022/06/27	2	109.50	2.1	110.00	109.50	-0.1	3,783	0.00%
2022/06/24	0.1	109.50	20	109.95	110.50	-20	3,727	-0.54%
2022/06/23	1	109.00	9	109.39	109.00	-8	3,658	-0.22%
2022/06/22	0	0.00	7.1	108.71	108.50	-7.1	3,564	-0.20%
2022/06/21	0	0.00	1	108.00	108.50	-1	3,588	-0.03%
2022/06/20	0	0.00	1	107.00	107.00	-1	3,512	-0.03%
2022/06/17	0	0.00	5	106.50	106.00	-5	3,502	-0.14%
2022/06/14	1	106.50	0	0.00	106.50	1	3,576	0.03%
2022/06/13	2	105.50	1	106.50	106.00	1	3,623	0.03%
2022/06/10	2	106.50	0	106.50	106.50	2	3,595	0.05%
2022/06/06	1	107.50	0	0.00	108.00	1	3,571	0.03%
2022/06/02	0.1	107.50	0	0.00	107.50	0.1	3,609	0.00%
2022/06/01	0	108.00	0	0.00	107.00	0	3,664	0.00%
2022/05/27	1	108.00	1.1	108.41	108.00	-0.1	3,471	0.00%
2022/05/26	0	0.00	4	108.13	108.50	-4	3,452	-0.12%
2022/05/19	0	0.00	7	107.93	108.00	-7	3,521	-0.20%
2022/05/18	2	106.75	6	107.17	107.50	-4	3,479	-0.11%
2022/05/13	0	0.00	4	106.50	106.50	-4	3,482	-0.11%
2022/05/12	1	106.50	3	107.17	106.50	-2	3,478	-0.06%
2022/05/11	0	0.00	7	107.21	107.50	-7	3,458	-0.20%
2022/05/10	1	107.00	11	105.95	107.00	-10	3,462	-0.29%
2022/05/09	1	105.50	0	0.00	105.50	1	3,423	0.03%
2022/05/06	1	105.00	1	105.50	106.00	0	3,418	0.00%
2022/05/05	2	105.50	2	106.00	105.50	0	3,430	0.00%
2022/05/04	15	105.10	1.5	105.83	105.50	13.5	3,432	0.39%
2022/05/03	2.1	107.05	0	0.00	107.00	2.1	3,442	0.06%
2022/04/29	0.5	108.50	0	0.00	108.50	0.5	3,415	0.01%
2022/04/28	0	0.00	2	108.50	109.00	-2	3,440	-0.06%
2022/04/27	0	0.00	8	108.19	108.00	-8	3,393	-0.24%
2022/04/26	0	108.00	2.1	108.22	109.00	-2.1	3,365	-0.06%
2022/04/25	0	0.00	1	108.00	107.50	-1	3,310	-0.03%
2022/04/22	0	0.00	2.1	107.99	108.50	-2.1	3,285	-0.06%
2022/04/21	1	107.99	4	108.00	108.00	-3	3,279	-0.09%
2022/04/20	0	0.00	10.4	107.53	108.50	-10.4	3,281	-0.32%
2022/04/19	0	106.50	13	107.00	106.00	-13	3,168	-0.41%
2022/04/14	0	106.50	0	0.00	106.00	0	3,114	0.00%
2022/04/13	0.9	106.50	0	0.00	106.50	0.9	3,137	0.03%
2022/04/11	0.1	106.00	4	107.00	106.50	-3.9	3,150	-0.12%
2022/04/07	1	105.00	2	105.75	105.50	-1	3,109	-0.03%
2022/04/06	10	104.50	10	105.00	105.50	0	3,099	0.00%
2022/04/01	11.1	105.00	10.1	105.50	105.50	1	3,095	0.03%
2022/03/31	0	0.00	1	105.50	105.00	-1	3,107	-0.03%
2022/03/29	10	105.00	10	105.50	105.50	0	3,114	0.00%
2022/03/25	0	105.50	1	106.00	106.00	-1	3,142	-0.03%
2022/03/24	0	0.00	2.2	106.00	106.50	-2.2	3,147	-0.07%
2022/03/22	4.1	104.13	2	105.00	105.00	2.1	3,122	0.07%
2022/03/21	1	105.00	0	0.00	105.50	1	3,120	0.03%
2022/03/18	18	105.17	0	0.00	105.00	18	3,116	0.58%
2022/03/17	3	106.33	1.1	108.38	106.00	2	3,026	0.06%
2022/03/16	1	106.00	14	106.93	107.00	-13	2,937	-0.44%
2022/03/15	0	105.50	0	0.00	106.00	0	2,874	0.00%
2022/03/14	0.1	106.00	0	0.00	106.00	0.1	2,863	0.00%
2022/03/10	0	0.00	1	106.49	106.50	-1	2,866	-0.04%
2022/03/09	1.1	105.00	1	105.50	105.50	0.1	2,849	0.00%
2022/03/08	2	104.25	8	104.50	105.00	-6	2,858	-0.21%
2022/03/07	2	104.24	9	104.89	105.00	-7	2,841	-0.25%
2022/03/04	0	0.00	0.7	105.00	105.50	-0.7	2,961	-0.02%
2022/03/03	0.1	105.50	0.6	105.50	106.00	-0.5	2,961	-0.02%
2022/03/02	0.1	106.00	10	105.70	106.00	-9.9	2,970	-0.33%
2022/03/01	3	105.17	6.2	105.50	105.50	-3.2	2,933	-0.11%
2022/02/25	7.3	104.38	43	105.62	103.50	-35.8	2,869	-1.25%
2022/02/24	14.2	105.37	5	105.00	105.00	9.2	2,715	0.34%
2022/02/23	0.1	106.00	9.1	106.33	107.00	-9	2,636	-0.34%
2022/02/22	2.1	105.01	313	104.83	106.00	-310.9	2,618	-11.87%	大賣/鉅額交易
2022/02/21	0	0.00	4.8	105.53	106.00	-4.8	2,582	-0.19%
2022/02/18	0	0.00	4.1	105.50	105.00	-4.1	2,575	-0.16%
2022/02/17	2	104.75	10.6	105.74	105.00	-8.6	2,584	-0.33%
2022/02/16	0	0.00	14.6	104.77	105.00	-14.6	2,543	-0.58%
2022/02/15	0	0.00	2	104.00	103.50	-2	2,514	-0.08%
2022/02/14	0	0.00	1	102.50	103.00	-1	2,498	-0.04%
2022/02/11	1	102.50	12	103.04	103.00	-11	2,492	-0.44%
2022/02/10	1	102.50	6	102.67	103.50	-5	2,490	-0.20%
2022/02/09	0	100.50	6	101.33	102.00	-6	2,479	-0.24%
2022/02/08	0.1	100.00	0.1	100.50	100.50	-0.1	2,476	0.00%
2022/02/07	2	99.82	14	100.89	101.00	-12	2,465	-0.48%
2022/01/26	0.1	99.90	1	99.80	99.70	-1	2,432	-0.04%
2022/01/25	4	99.28	2.2	99.71	100.50	1.8	2,438	0.07%
2022/01/24	1	100.00	1	100.50	100.50	0	2,401	0.00%
2022/01/21	12.1	99.34	0.2	99.70	100.00	11.9	2,439	0.49%
2022/01/20	78	100.01	0	0.00	99.90	78	2,400	3.25%
2022/01/19	32	100.03	1	100.48	101.00	31	2,377	1.30%
2022/01/18	115	100.00	2.1	100.50	100.00	112.9	2,377	4.75%	大買/鉅額交易
2022/01/17	33.1	100.50	20	100.50	100.00	13.1	2,372	0.55%
2022/01/14	31	100.50	2	101.00	101.00	29	2,385	1.22%
2022/01/13	6	100.25	6	100.50	100.50	0	2,443	0.00%
2022/01/12	0	0.00	1.1	99.98	100.50	-1.1	2,469	-0.04%
2022/01/11	0.2	99.80	0	0.00	100.00	0.2	2,501	0.01%
2022/01/10	4.5	99.48	0	0.00	99.80	4.5	2,515	0.18%
2022/01/07	2	99.30	5	99.30	99.50	-3	2,516	-0.12%
2022/01/06	20	99.21	0	99.50	99.20	20	2,525	0.79%
2022/01/05	2	99.35	29	99.33	99.70	-27	2,527	-1.07%
2022/01/04	13.6	99.33	0.3	99.70	99.20	13.3	2,553	0.52%
2022/01/03	24	100.60	3	101.00	100.50	21	2,541	0.83%
2021/12/30	2.1	100.02	2	100.50	100.00	0.1	2,534	0.01%
2021/12/29	2	100.00	7.2	100.42	100.50	-5.2	2,563	-0.20%
2021/12/28	0.1	99.70	5	100.00	100.50	-4.9	2,576	-0.19%
2021/12/27	2	99.60	2	99.75	99.90	0	2,581	0.00%
2021/12/24	0	0.00	6	99.63	99.80	-6	2,614	-0.23%
2021/12/23	0	0.00	9	99.56	99.50	-9	2,627	-0.34%
2021/12/22	0	0.00	7	99.37	99.20	-7	2,645	-0.26%
2021/12/21	0	98.60	3	98.90	98.80	-3	2,642	-0.11%
2021/12/20	0.1	98.50	0	0.00	98.40	0.1	2,619	0.00%
2021/12/17	0	0.00	24	98.62	98.90	-24	2,605	-0.92%
2021/12/15	0.1	98.54	2	98.25	98.10	-2	2,606	-0.07%
2021/12/14	0.1	98.30	0	0.00	98.10	0.1	2,668	0.00%
2021/12/13	1	98.00	6	98.17	98.00	-5	2,685	-0.19%
2021/12/10	0.2	98.60	1	98.60	98.30	-0.8	2,681	-0.03%
2021/12/07	0.1	98.15	0	0.00	98.60	0.1	2,708	0.00%
2021/12/06	2	98.05	0	0.00	98.00	2	2,706	0.07%
2021/12/03	0.1	98.80	1	98.50	98.30	-0.9	2,730	-0.03%
2021/12/02	1	98.60	2	98.90	98.80	-1	2,748	-0.04%
2021/12/01	1	97.70	5	98.32	98.30	-4	2,750	-0.15%
2021/11/30	24.1	97.75	0	0.00	97.00	24.1	2,742	0.88%
2021/11/29	4	98.10	12	98.10	98.20	-8	2,599	-0.31%
2021/11/26	7.1	98.27	2.2	98.22	98.10	4.9	2,648	0.18%
2021/11/25	4.1	98.58	0	0.00	98.80	4.1	2,687	0.15%
2021/11/24	5.1	98.78	0	0.00	98.70	5.1	2,722	0.19%
2021/11/23	2.1	98.90	0	0.00	99.20	2.1	2,753	0.07%
2021/11/22	1.1	99.30	0	0.00	99.10	1.1	2,777	0.04%
2021/11/19	3	99.87	2.1	99.90	100.00	0.9	2,839	0.03%
2021/11/18	1	100.00	2	100.25	100.50	-1	2,932	-0.03%
2021/11/17	2.1	99.58	25	99.74	100.50	-22.9	3,199	-0.72%
2021/11/16	1.1	99.43	7.1	99.91	100.00	-6	3,309	-0.18%
2021/11/15	0.1	99.60	3	99.77	99.70	-2.9	3,357	-0.09%
2021/11/12	2	99.55	1	99.60	99.70	1	3,371	0.03%
2021/11/11	1	99.10	7	99.36	99.50	-6	3,479	-0.17%
2021/11/10	2	98.95	3	99.10	99.10	-1	3,531	-0.03%
2021/11/08	2.1	98.56	0	0.00	98.80	2.1	3,604	0.06%
2021/11/05	0	0.00	4	98.93	99.10	-4	3,637	-0.11%
2021/11/03	3	98.00	2	98.40	98.40	1	3,703	0.03%
2021/11/02	1.1	98.11	0	0.00	98.00	1.1	3,811	0.03%
2021/11/01	2.2	98.21	0	0.00	98.40	2.2	3,993	0.06%
2021/10/29	5.1	98.05	4	98.30	98.10	1.1	4,058	0.03%
2021/10/26	4.1	98.40	1	98.50	98.40	3.1	4,069	0.08%
2021/10/25	0	98.40	0	0.00	98.40	0	4,062	0.00%
2021/10/22	1	98.11	0	0.00	98.40	1	4,092	0.03%
2021/10/21	2	98.16	0	0.00	98.40	2	4,075	0.05%
2021/10/20	3	97.93	0	0.00	98.40	3	4,012	0.07%
2021/10/19	7.1	98.16	1	98.20	98.10	6.1	3,968	0.15%
2021/10/15	0	0.00	2	98.65	98.60	-2	3,931	-0.05%
2021/10/14	0.1	98.50	1.1	98.87	98.30	-1	3,910	-0.02%
2021/10/13	1	98.50	0	0.00	98.80	1	3,907	0.03%
2021/10/12	3	98.03	1	98.70	99.00	2	3,892	0.05%
2021/10/08	2	98.80	0	98.90	98.90	2	3,842	0.05%
2021/10/06	1.1	98.43	1	99.20	99.20	0.1	3,812	0.00%
2021/10/05	0	98.60	1	99.30	99.20	-1	3,801	-0.03%
2021/10/04	1	98.20	1.1	98.82	98.80	-0.1	3,781	0.00%
2021/10/01	10	98.27	3	98.47	98.60	7	3,774	0.19%
2021/09/30	1.1	98.65	1	99.20	98.90	0.1	3,723	0.00%
2021/09/29	4.1	98.60	1	98.80	99.30	3.1	3,705	0.08%
2021/09/28	1	99.00	1	99.10	99.60	0	3,684	0.00%
2021/09/27	0	0.00	3.4	99.32	99.70	-3.4	3,703	-0.09%
2021/09/24	0	99.60	3	99.77	99.80	-3	3,724	-0.08%
2021/09/23	0	0.00	6	99.58	99.60	-6	3,735	-0.16%
2021/09/22	11	98.25	4.4	98.64	98.60	6.6	3,749	0.18%
2021/09/17	0.1	100.00	90	99.89	99.50	-89.9	3,703	-2.43%
2021/09/16	5	98.86	6.2	98.91	99.00	-1.2	3,628	-0.03%
2021/09/15	2	99.10	7	99.30	99.20	-5	3,618	-0.14%
2021/09/14	1.1	98.92	0	0.00	99.00	1.1	3,634	0.03%
2021/09/13	5.1	99.05	0.1	99.20	99.30	5	3,638	0.14%
2021/09/10	0	0.00	13	99.12	99.40	-13	3,635	-0.36%
2021/09/09	0	0.00	1	98.70	98.50	-1	3,706	-0.03%
2021/09/08	0	0.00	8	99.04	99.30	-8	3,690	-0.22%
2021/09/07	1.1	98.71	1	98.50	98.50	0.1	3,682	0.00%
2021/09/06	2.1	98.66	1	98.70	98.60	1.1	3,665	0.03%
2021/09/03	3	98.53	0	0.00	98.90	3	3,660	0.08%
2021/09/02	10.1	98.32	6	98.42	98.50	4.1	3,662	0.11%
2021/09/01	25.2	99.00	1	98.70	99.00	24.2	3,639	0.67%
2021/08/31	1	99.70	10	100.47	101.00	-9	3,614	-0.25%
2021/08/30	6.4	99.50	4	99.48	99.70	2.4	3,566	0.07%
2021/08/27	1	98.90	7	98.90	99.10	-6	3,550	-0.17%
2021/08/26	2.4	98.03	4	98.08	98.50	-1.6	3,526	-0.05%
2021/08/25	18.5	97.58	1	97.80	97.80	17.5	3,509	0.50%
2021/08/24	9.1	97.20	3	97.47	98.00	6.1	3,463	0.18%
2021/08/23	91.5	96.24	9	96.49	96.90	82.5	3,382	2.44%
2021/08/20	17.2	101.80	211	101.51	101.50	-193.9	3,128	-6.20%	大賣/鉅額交易
2021/08/19	6.7	103.20	8	103.06	103.00	-1.4	3,148	-0.04%
2021/08/18	2	104.50	4.2	104.93	105.00	-2.2	3,093	-0.07%
2021/08/17	1.1	103.50	32	103.72	105.00	-30.9	3,083	-1.00%
2021/08/16	3.2	104.66	1	105.00	105.00	2.2	2,972	0.07%
2021/08/13	0.8	105.68	12.7	105.50	106.00	-11.9	2,927	-0.41%
2021/08/12	3	106.83	2.5	106.90	107.00	0.5	2,891	0.02%
2021/08/11	1.1	106.50	7.1	106.71	107.00	-6.1	2,883	-0.21%
2021/08/10	10	106.50	12	107.00	107.00	-2	2,882	-0.07%
2021/08/09	1	107.00	1.3	106.95	107.00	-0.3	2,940	-0.01%
2021/08/06	0	0.00	1.3	107.50	108.00	-1.3	2,954	-0.04%
2021/08/05	3.1	108.19	23.7	108.75	108.50	-20.6	2,983	-0.69%
2021/08/04	0	0.00	6	107.00	107.00	-6	2,968	-0.20%
2021/08/03	0.1	105.00	10	105.65	106.00	-9.9	2,952	-0.34%
2021/08/02	0	0.00	2	104.75	105.00	-2	2,962	-0.07%
2021/07/30	0	0.00	5	104.10	104.00	-5	2,966	-0.17%
2021/07/29	4	104.50	1.1	104.45	104.50	2.9	3,017	0.10%
2021/07/28	0	0.00	6	103.67	104.00	-6	3,041	-0.20%
2021/07/27	0	0.00	4	104.00	104.00	-4	3,079	-0.13%
2021/07/26	7.1	103.72	2	103.75	103.50	5.1	3,103	0.16%
2021/07/23	1.1	103.50	0	0.00	104.00	1.1	3,117	0.04%
2021/07/22	1.3	103.00	92	102.57	103.50	-90.7	3,160	-2.87%
2021/07/21	103	102.00	53	102.47	102.50	50	3,156	1.58%	大買/
2021/07/20	3	102.33	21	102.38	102.00	-18	3,183	-0.57%
2021/07/19	2.1	102.01	1.1	102.47	102.50	1	3,219	0.03%
2021/07/16	1.1	102.00	0	0.00	102.00	1.1	3,246	0.03%
2021/07/15	13	102.50	10.4	102.50	102.50	2.6	3,281	0.08%
2021/07/14	0	0.00	0.1	102.50	102.50	-0.1	3,325	0.00%
2021/07/13	0	0.00	4	102.50	103.00	-4	3,359	-0.12%
2021/07/12	28	101.84	1	102.00	102.00	27	3,360	0.80%
2021/07/09	0	0.00	2	102.99	103.00	-2	3,351	-0.06%
2021/07/08	9.8	102.40	1	102.00	102.50	8.8	3,375	0.26%
2021/07/07	0	0.00	1.2	102.00	102.50	-1.2	3,370	-0.03%
2021/07/06	1	102.00	0	0.00	102.00	1	3,392	0.03%
2021/07/05	5.3	102.49	5	102.30	102.50	0.3	3,402	0.01%
2021/07/02	12	102.29	1	102.50	102.00	11	3,432	0.32%
2021/07/01	15.2	102.50	6	102.42	102.00	9.2	3,421	0.27%
2021/06/30	1.1	102.48	2	102.50	102.00	-0.9	3,407	-0.03%
2021/06/29	3.1	102.16	2	102.25	102.50	1.1	3,400	0.03%
2021/06/28	1	102.50	55	102.43	102.00	-54	3,417	-1.58%
2021/06/25	18	102.20	3	102.50	102.50	15	3,448	0.44%
2021/06/24	1	103.00	4	102.50	102.00	-3	3,470	-0.09%
2021/06/23	1.3	102.40	0	0.00	102.00	1.3	3,472	0.04%
2021/06/22	2	101.50	3	101.50	101.50	-1	3,463	-0.03%
2021/06/21	0.1	101.00	4	101.25	101.50	-3.9	3,460	-0.11%
2021/06/18	4.6	101.41	0	0.00	101.00	4.6	3,458	0.13%
2021/06/17	0	0.00	0	102.00	102.50	0	3,389	0.00%
2021/06/16	3	102.50	1	103.00	102.50	2	3,473	0.06%
2021/06/15	11.1	103.00	2	103.50	102.50	9.1	3,481	0.26%
2021/06/11	0	0.00	10.1	103.50	103.50	-10.1	3,518	-0.29%
2021/06/10	0	0.00	8	103.19	103.50	-8	3,531	-0.23%
2021/06/09	3.2	102.82	5	102.90	102.50	-1.8	3,543	-0.05%
2021/06/08	0.3	101.60	9	102.39	102.50	-8.8	3,537	-0.25%
2021/06/07	3.1	101.49	3	101.50	101.00	0.1	3,544	0.00%
2021/06/04	0.2	101.00	6	101.00	101.00	-5.8	3,564	-0.16%
2021/06/03	0	0.00	12	100.63	100.50	-12	3,570	-0.34%
2021/06/02	0	0.00	7	100.71	101.00	-7	3,587	-0.20%
2021/06/01	0	0.00	6	100.42	100.00	-6	3,593	-0.17%
2021/05/31	0	0.00	11.1	99.98	100.50	-11.1	3,643	-0.30%
2021/05/28	0.1	99.40	3	98.60	99.70	-2.9	3,677	-0.08%
2021/05/27	10	98.37	0	0.00	98.00	10	3,687	0.27%
2021/05/26	4	99.48	1	99.60	99.70	3	3,656	0.08%
2021/05/25	0	0.00	17	100.33	100.00	-17	3,667	-0.46%
2021/05/24	1	99.90	9	99.83	100.00	-8	3,681	-0.22%
2021/05/21	1.1	100.48	10.2	100.75	101.00	-9.1	3,726	-0.24%
2021/05/20	42	99.60	12	100.21	100.50	30	3,743	0.80%
2021/05/19	2	99.95	10	99.80	100.50	-8	3,741	-0.21%
2021/05/18	12	99.78	8	100.03	100.50	4	3,761	0.11%
2021/05/17	1	98.00	9.1	98.97	99.60	-8.1	3,774	-0.21%
2021/05/14	2	98.05	17	98.62	99.70	-15	3,689	-0.41%
2021/05/13	13.4	97.65	2	97.95	97.30	11.4	3,636	0.31%
2021/05/12	61.5	99.47	37.1	98.55	98.40	24.4	3,504	0.70%
2021/05/11	0	0.00	27.2	100.06	100.50	-27.2	3,331	-0.82%
2021/05/10	0	0.00	7	100.50	100.50	-7	3,288	-0.21%
2021/05/07	1	101.00	1	100.50	100.50	0	3,315	0.00%
2021/05/06	3.6	99.89	16.5	99.96	100.00	-12.9	3,317	-0.39%
2021/05/05	7	99.06	34	99.15	99.00	-27	3,283	-0.82%
2021/05/04	10	99.36	4	99.53	99.10	6	3,292	0.18%
2021/05/03	41	99.41	12	99.73	99.80	29	3,259	0.89%
2021/04/29	1	100.50	2	100.25	100.00	-1	3,275	-0.03%
2021/04/28	9.2	100.61	18	100.14	100.50	-8.8	3,289	-0.27%
2021/04/27	1	100.50	17	100.56	101.00	-16	3,323	-0.48%
2021/04/26	25	100.66	8	100.63	101.00	17	3,309	0.51%
2021/04/23	5	100.70	4.1	100.88	101.00	1	3,319	0.03%
2021/04/22	16	100.97	3.1	100.66	101.00	12.9	3,348	0.38%
2021/04/21	6	100.83	40.1	100.76	100.50	-34.1	3,356	-1.01%
2021/04/20	22.5	100.58	19.7	100.81	101.50	2.8	3,356	0.08%
2021/04/19	12.5	99.58	35.5	99.39	99.80	-23	3,357	-0.68%
2021/04/16	2.2	99.09	8.4	99.04	99.20	-6.2	3,377	-0.18%
2021/04/15	4	98.73	5	98.76	98.90	-1	3,421	-0.03%
2021/04/14	2	98.85	83	98.87	98.70	-81	3,424	-2.37%
2021/04/13	17	98.40	15	98.47	98.50	2	3,422	0.06%
2021/04/12	5.1	98.08	5.1	98.02	98.00	0.1	3,435	0.00%
2021/04/09	7	98.27	3	98.40	98.20	4	3,431	0.12%
2021/04/08	41.1	98.31	0	0.00	98.30	41.1	3,438	1.19%
2021/04/07	1.1	98.80	51	98.98	99.00	-49.9	3,429	-1.45%
2021/04/06	1	98.50	3	98.83	98.70	-2	3,419	-0.06%
2021/04/01	29.1	98.30	2	98.60	98.20	27.1	3,407	0.79%
2021/03/31	75	98.31	20	98.53	98.20	55	3,400	1.62%
2021/03/30	11.1	98.42	1	98.90	98.90	10.1	3,362	0.30%
2021/03/29	24.1	98.13	11	98.41	98.80	13.1	3,332	0.39%
2021/03/26	3.5	97.76	18.3	98.07	98.50	-14.8	3,304	-0.45%
2021/03/25	5	97.46	5	97.60	97.50	0	3,306	0.00%
2021/03/24	59	97.42	2	97.55	97.50	57	3,312	1.72%
2021/03/23	23.4	97.59	0.5	97.80	97.50	22.9	3,313	0.69%
2021/03/22	13	97.64	3	97.87	97.80	10	3,346	0.30%
2021/03/19	67.4	98.11	10	98.10	97.80	57.4	3,344	1.72%
2021/03/18	14	98.56	4	98.80	98.60	10	3,295	0.30%
2021/03/17	15	98.31	4	98.70	98.70	11	3,292	0.33%
2021/03/16	4	98.80	27.1	99.00	98.80	-23.1	3,277	-0.70%
2021/03/15	19.2	98.26	4	98.60	98.10	15.2	3,274	0.46%
2021/03/12	3.1	98.90	1	99.50	98.90	2.1	3,267	0.06%
2021/03/11	3.2	98.94	4.1	99.12	98.80	-1	3,302	-0.03%
2021/03/10	3.1	98.83	50	98.94	99.20	-47	3,294	-1.43%
2021/03/09	0.1	98.40	13	98.42	98.60	-12.9	3,338	-0.39%
2021/03/08	5.1	97.72	9	97.88	97.60	-3.9	3,346	-0.12%
2021/03/05	41	97.42	5	97.72	97.80	36	3,339	1.08%
2021/03/04	31.4	97.82	5.2	98.65	98.00	26.3	3,526	0.75%
2021/03/03	2	98.20	13.1	98.73	98.90	-11.1	3,492	-0.32%
2021/03/02	13	97.71	21.1	97.67	97.30	-8.1	3,440	-0.23%
2021/02/26	50.3	97.38	10	97.87	97.10	40.3	3,454	1.17%
2021/02/25	20	98.75	40.1	98.75	99.00	-20.1	3,355	-0.60%
2021/02/24	7	98.54	2.3	98.88	98.00	4.7	3,364	0.14%
2021/02/23	8	97.64	26	97.47	98.00	-18	3,357	-0.54%
2021/02/22	4.1	96.29	1	96.78	96.20	3.1	3,353	0.09%
2021/02/19	7.3	96.16	7.2	96.15	96.20	0.1	3,357	0.00%
2021/02/18	5.3	96.54	9.1	96.91	96.40	-3.8	3,386	-0.11%
2021/02/17	34.7	96.43	11	96.41	96.60	23.7	3,388	0.70%
2021/02/05	11.2	96.05	15	96.54	97.20	-3.8	3,350	-0.11%
2021/02/04	7	96.14	2	96.50	96.30	5	3,354	0.15%
2021/02/03	7.2	96.37	2	96.70	96.30	5.2	3,391	0.15%
2021/02/02	2	96.30	9	96.79	96.80	-7	3,412	-0.21%
2021/02/01	4	96.63	3	97.10	96.50	1	3,418	0.03%
2021/01/29	19.8	96.32	7	96.63	96.20	12.8	3,458	0.37%
2021/01/28	9	96.80	12	97.29	97.20	-3	3,415	-0.09%
2021/01/27	20.1	96.91	0	0.00	96.60	20.1	3,381	0.59%
2021/01/26	20.1	96.96	4	97.38	97.40	16.1	3,374	0.48%
2021/01/25	6	97.33	5	97.58	97.80	1	3,331	0.03%
2021/01/22	15.3	96.80	13	96.72	96.70	2.3	3,345	0.07%
2021/01/21	29.3	97.36	2	97.69	97.20	27.3	3,316	0.82%
2021/01/20	34.2	97.34	3	98.07	97.30	31.2	3,287	0.95%
2021/01/19	17.1	98.38	2	98.30	98.20	15.1	3,210	0.47%
2021/01/18	15	98.39	8.1	98.88	98.70	6.9	3,203	0.22%
2021/01/15	14	99.14	6	99.40	99.10	8	3,192	0.25%
2021/01/14	2	99.30	5.2	99.54	99.60	-3.2	3,199	-0.10%
2021/01/13	3	99.43	18	99.39	99.50	-15	3,180	-0.47%
2021/01/12	6.1	99.20	9	99.27	99.40	-2.9	3,147	-0.09%
2021/01/11	6	99.08	2	99.00	99.40	4	3,137	0.13%
2021/01/08	4	98.53	34	99.35	99.50	-30	3,118	-0.96%
2021/01/07	3.3	98.41	2	98.45	98.30	1.3	3,095	0.04%
2021/01/06	10.3	98.46	10	98.55	98.60	0.3	3,082	0.01%
2021/01/05	3	98.63	1	99.20	99.20	2	3,085	0.06%
2021/01/04	5.2	98.67	7	98.94	98.70	-1.8	3,090	-0.06%
2020/12/31	12.8	99.18	12.1	99.48	98.90	0.7	3,094	0.02%
2020/12/30	4.2	99.34	16	99.43	99.70	-11.8	3,094	-0.38%
2020/12/29	10.4	99.00	6	99.05	99.00	4.4	3,074	0.14%
2020/12/28	0	0.00	15	98.77	99.50	-15	3,083	-0.49%
2020/12/25	10.1	98.55	11	98.80	98.80	-1	3,123	-0.03%
2020/12/24	4.1	98.53	1	98.90	98.50	3.1	3,163	0.10%
2020/12/23	17.1	98.48	1	98.80	98.60	16.1	3,190	0.50%
2020/12/22	4.3	98.94	34	98.81	99.00	-29.7	3,225	-0.92%
2020/12/21	1.6	98.99	26.5	99.35	99.40	-24.9	3,339	-0.75%
2020/12/18	2.1	99.25	31.1	99.29	99.30	-29	3,404	-0.85%
2020/12/17	3	98.77	8	99.11	99.20	-5	3,420	-0.15%
2020/12/16	5	98.42	12.3	99.19	99.20	-7.2	3,462	-0.21%
2020/12/15	5.6	98.40	7	98.71	98.50	-1.4	3,517	-0.04%
2020/12/14	20	99.05	20	99.20	99.00	0	3,543	0.00%
2020/12/11	8.5	98.33	17	98.58	98.60	-8.5	3,558	-0.24%
2020/12/10	15.1	98.23	8	98.31	97.90	7.1	3,597	0.20%
2020/12/09	18	97.88	4	98.08	97.80	14	3,593	0.39%
2020/12/08	6	97.52	8	97.81	97.80	-2	3,609	-0.06%
2020/12/07	14.3	97.89	11	98.12	97.60	3.3	3,652	0.09%
2020/12/04	19	97.81	1	98.10	97.60	18	3,693	0.49%
2020/12/03	33.3	97.11	0.5	97.60	97.00	32.8	3,677	0.89%
2020/12/02	24.3	97.75	1.5	97.93	97.70	22.8	3,614	0.63%
2020/12/01	11.1	98.07	20	98.14	98.30	-8.9	3,592	-0.25%
2020/11/30	62.1	97.70	0	0.00	97.10	62.1	3,619	1.72%
2020/11/27	1.2	99.08	1	99.30	99.20	0.2	3,490	0.01%
2020/11/26	1	98.80	2.1	99.46	99.60	-1.1	3,542	-0.03%
2020/11/25	12.1	98.85	1	98.60	98.70	11.1	3,652	0.30%
2020/11/24	42.1	99.11	0	0.00	99.10	42.1	3,612	1.16%
2020/11/23	41.8	99.32	5	99.50	99.50	36.8	3,610	1.02%
2020/11/20	3	99.30	4.2	99.51	99.30	-1.2	3,604	-0.03%
2020/11/19	1.5	99.63	12	99.80	99.50	-10.5	3,640	-0.29%
2020/11/18	3.1	99.63	11	99.69	99.70	-8	3,600	-0.22%
2020/11/17	6	98.95	3	99.20	99.00	3	3,656	0.08%
2020/11/16	48.2	99.31	2	99.40	99.50	46.2	3,635	1.27%
2020/11/13	71.1	99.18	0.5	99.40	99.10	70.6	3,629	1.95%
2020/11/12	3.1	99.32	1.1	99.43	99.50	2	3,623	0.06%
2020/11/11	19	99.45	3	99.43	99.50	16	3,602	0.45%
2020/11/10	6	100.33	4.1	100.34	99.70	1.9	3,614	0.05%
2020/11/09	11.2	100.41	24	100.08	100.50	-12.8	3,609	-0.35%
2020/11/06	27	99.32	12	99.43	100.00	15	3,666	0.41%
2020/11/05	5	98.48	0	0.00	98.60	5	3,697	0.14%
2020/11/04	2	97.90	0	0.00	97.90	2	3,759	0.05%
2020/11/03	0	0.00	2	98.10	97.80	-2	3,830	-0.05%
2020/11/02	2.1	97.80	1	97.70	97.80	1.1	3,860	0.03%
2020/10/30	15.1	97.19	8.3	97.27	97.70	6.8	3,909	0.17%
2020/10/29	4.2	97.56	0.5	97.60	97.00	3.7	3,900	0.09%
2020/10/28	1.1	97.91	1	98.00	98.10	0.1	3,919	0.00%
2020/10/27	3	98.10	20	98.02	98.00	-17	3,929	-0.43%
2020/10/26	3	98.07	7	98.34	98.40	-4	3,962	-0.10%
2020/10/23	29	97.67	7	97.47	97.60	22	3,969	0.55%
2020/10/22	36	97.60	10	97.54	98.50	26	3,995	0.65%
2020/10/21	0	0.00	2	96.40	96.40	-2	3,983	-0.05%
2020/10/20	6	95.67	2	96.00	95.60	4	4,013	0.10%
2020/10/19	7	96.33	12	95.86	95.50	-5	4,029	-0.12%
2020/10/16	9	95.51	11	95.59	95.00	-2	4,008	-0.05%
2020/10/15	4.2	95.95	1	95.70	96.00	3.2	4,029	0.08%
2020/10/14	12	96.18	0	0.00	96.40	12	4,023	0.30%
2020/10/13	11	95.87	16	95.99	96.00	-5	4,143	-0.12%
2020/10/12	10.1	96.43	15.1	96.71	96.60	-5	4,259	-0.12%
2020/10/08	7	96.61	3	96.70	96.90	4	4,390	0.09%
2020/10/07	37.1	96.98	6	97.10	96.80	31.1	4,451	0.70%
2020/10/06	26.1	96.66	2	96.90	97.00	24.1	4,532	0.53%
2020/10/05	13.2	96.57	2	96.55	96.50	11.2	4,643	0.24%
2020/09/30	5.6	96.89	0	0.00	96.60	5.6	4,702	0.12%
2020/09/29	14.2	97.30	4	97.55	97.00	10.2	4,724	0.22%
2020/09/28	2	97.00	1	97.30	97.10	1	4,785	0.02%
2020/09/25	16.2	96.64	4	96.73	96.70	12.2	4,915	0.25%
2020/09/24	28.4	96.66	37	96.73	96.40	-8.7	4,969	-0.17%
2020/09/23	15.1	97.96	2.3	98.07	97.80	12.8	4,971	0.26%
2020/09/22	8.1	98.68	1	98.80	98.60	7.1	4,981	0.14%
2020/09/21	22	99.10	11	99.13	98.90	11	5,013	0.22%
2020/09/18	9.2	99.59	1	99.70	99.50	8.2	4,982	0.17%
2020/09/17	6.2	99.81	1	99.70	99.70	5.2	4,933	0.11%
2020/09/16	5	99.88	0	0.00	100.00	5	4,939	0.10%
2020/09/15	24.2	99.92	12	99.91	100.00	12.2	4,909	0.25%
2020/09/14	0	101.00	0	0.00	100.50	0	5,000	0.00%
2020/09/11	17	100.09	0	0.00	100.50	17	5,009	0.34%
2020/09/10	4.3	99.90	3	99.90	100.00	1.3	4,996	0.03%
2020/09/09	17.5	99.93	1	100.50	100.00	16.5	4,972	0.33%
2020/09/08	2	100.27	2	100.50	100.50	0	4,956	0.00%
2020/09/07	7	100.57	1	100.50	101.00	6	4,979	0.12%
2020/09/04	6.2	100.77	0	0.00	101.00	6.2	5,010	0.12%
2020/09/03	1.5	101.17	0	0.00	101.00	1.5	5,025	0.03%
2020/09/02	14	101.18	1	101.50	101.50	13	5,004	0.26%
2020/09/01	8.4	101.35	0	0.00	101.50	8.4	4,954	0.17%
2020/08/31	12.1	101.67	6	101.92	101.50	6.1	4,897	0.12%
2020/08/27	1	102.00	5	102.00	102.50	-4	4,844	-0.08%
2020/08/26	20	102.50	1	102.50	102.50	19	4,907	0.39%
2020/08/25	10.2	102.16	0	0.00	102.00	10.2	4,946	0.21%
2020/08/24	0	0.00	0.1	103.00	102.50	-0.1	5,032	0.00%
2020/08/21	9	102.56	10	102.90	103.00	-1	5,052	-0.02%
2020/08/20	7.1	102.72	3	102.67	102.50	4.1	4,975	0.08%
2020/08/19	3	103.67	0	0.00	103.00	3	4,946	0.06%
2020/08/18	2.1	103.50	1	103.00	103.00	1.1	4,923	0.02%
2020/08/17	5	103.50	1	103.50	103.50	4	4,923	0.08%
2020/08/14	10	103.00	0	0.00	103.00	10	4,968	0.20%
2020/08/13	5	103.00	1	103.50	103.50	4	4,928	0.08%
2020/08/12	1.1	102.59	2.2	103.27	103.00	-1.1	4,924	-0.02%
2020/08/11	19	102.71	1.5	103.50	102.50	17.5	4,882	0.36%
2020/08/10	5.2	103.31	2	103.25	103.00	3.2	4,810	0.07%
2020/08/07	6	103.58	1.1	104.00	103.50	5	4,734	0.10%
2020/08/06	7.2	103.94	0.5	104.50	104.00	6.7	4,671	0.14%
2020/08/05	3	104.17	2	104.50	104.50	1	4,636	0.02%
2020/08/04	8.1	104.01	0.5	104.50	104.00	7.6	4,595	0.17%
2020/08/03	5	104.40	1	105.00	104.00	4	4,582	0.09%
2020/07/31	3.2	105.03	3	105.17	105.00	0.2	4,550	0.00%
2020/07/30	3	104.50	1	105.00	105.00	2	4,573	0.04%
2020/07/29	3	104.50	0	0.00	105.00	3	4,557	0.07%
2020/07/28	18.2	104.40	4	104.75	104.50	14.2	4,624	0.31%
2020/07/27	16.1	105.31	1.1	105.50	105.00	15	4,620	0.33%
2020/07/24	6.1	106.25	2	106.25	106.00	4.1	4,630	0.09%
2020/07/23	38.1	106.09	1.2	107.00	106.50	36.9	4,599	0.80%
2020/07/22	8	106.88	1	107.00	107.00	7	4,606	0.15%
2020/07/21	9.1	107.00	1	107.00	106.50	8.1	4,598	0.18%
2020/07/20	0	0.00	3	107.00	107.50	-3	4,575	-0.07%
2020/07/17	17.1	107.95	6	108.92	107.50	11.1	4,553	0.24%
2020/07/16	17.4	114.92	16	115.56	114.00	1.4	4,480	0.03%
2020/07/15	0.1	115.00	24	116.10	116.00	-23.9	4,350	-0.55%
2020/07/14	0	0.00	25	115.98	116.00	-25	4,237	-0.59%
2020/07/13	1.1	116.41	27	116.13	116.00	-25.9	4,203	-0.62%
2020/07/10	0	0.00	18	115.61	116.00	-18	4,145	-0.43%
2020/07/09	0.2	115.00	20	115.88	115.50	-19.8	4,080	-0.49%
2020/07/08	0	0.00	9.2	115.43	115.50	-9.2	4,020	-0.23%
2020/07/07	0.2	114.50	9	115.72	115.00	-8.8	3,967	-0.22%
2020/07/06	0.1	114.50	43.1	115.15	115.50	-43	3,919	-1.10%
2020/07/03	0.1	114.50	10	115.00	115.00	-10	3,822	-0.26%
2020/07/02	1	112.50	15	113.07	114.00	-14	3,813	-0.37%
2020/07/01	5	112.30	58	111.66	112.00	-53	3,758	-1.41%
2020/06/30	2	109.50	8	109.50	110.50	-6	3,771	-0.16%
2020/06/29	0	0.00	11	108.36	108.50	-11	3,762	-0.29%
2020/06/24	0	0.00	0.5	108.00	108.00	-0.5	3,790	-0.01%
2020/06/22	1	107.50	0.5	108.00	107.50	0.5	3,864	0.01%
2020/06/19	2.1	107.74	2	107.50	107.00	0.1	3,912	0.00%
2020/06/18	7.1	107.22	2.5	107.70	107.50	4.6	3,863	0.12%
2020/06/17	1	107.50	5	108.00	108.00	-4	3,923	-0.10%
2020/06/16	0.6	107.50	15	108.00	107.50	-14.4	4,076	-0.35%
2020/06/15	19	106.34	4	106.50	106.00	15	4,177	0.36%
2020/06/12	4	107.50	6	107.42	107.50	-2	4,282	-0.05%
2020/06/11	3	107.50	0	0.00	107.50	3	4,394	0.07%
2020/06/10	0	0.00	2	108.50	108.50	-2	4,409	-0.05%
2020/06/09	1.2	107.92	7.1	107.99	107.50	-5.9	4,557	-0.13%
2020/06/08	1	108.00	13	108.00	108.50	-12	4,622	-0.26%
2020/06/05	2	107.50	3	107.50	107.50	-1	4,646	-0.02%
2020/06/04	6	107.92	5	107.80	108.00	1	4,702	0.02%
2020/06/03	1	107.50	4	107.63	108.50	-3	4,764	-0.06%
2020/06/02	19	106.50	2	107.00	107.00	17	4,794	0.35%
2020/06/01	8	106.56	1	108.00	106.50	7	4,768	0.15%
2020/05/29	7	106.00	1	107.00	107.50	6	4,764	0.13%
2020/05/28	0	0.00	1	107.00	107.50	-1	4,681	-0.02%
2020/05/26	5	107.50	5	107.50	107.50	0	4,854	0.00%
2020/05/25	1	106.50	1	107.50	107.50	0	4,945	0.00%
2020/05/22	1	106.50	1	107.00	106.50	0	4,980	0.00%
2020/05/21	2.1	107.74	0	0.00	107.50	2.1	5,105	0.04%
2020/05/20	5	108.00	1	108.50	107.50	4	5,104	0.08%
2020/05/19	1	108.50	0	0.00	108.00	1	5,132	0.02%
2020/05/18	0	0.00	2	108.00	107.50	-2	5,135	-0.04%
2020/05/13	0.1	107.50	1	107.50	107.50	-1	5,161	-0.02%
2020/05/12	10	107.50	0	0.00	107.00	10	5,173	0.19%
2020/05/11	10	108.50	120.2	108.36	108.00	-110.2	5,258	-2.09%	大賣/鉅額交易
2020/05/08	5.1	107.90	0	0.00	107.50	5.1	5,274	0.10%
2020/05/07	0.2	107.50	0	0.00	107.50	0.2	5,290	0.00%
2020/05/05	0	0.00	5	108.00	107.50	-5	5,319	-0.09%
2020/05/04	1	105.50	1	107.50	108.00	0	5,351	0.00%
2020/04/30	2	107.50	3	108.00	107.50	-1	5,303	-0.02%
2020/04/29	12	107.38	0	0.00	106.50	12	5,297	0.23%
2020/04/28	2	107.25	1	108.00	108.00	1	5,330	0.02%
2020/04/27	0	0.00	42	107.27	108.00	-42	5,446	-0.77%
2020/04/24	2	105.50	3	106.00	106.00	-1	5,436	-0.02%
2020/04/23	20	105.40	0	0.00	105.50	20	5,456	0.37%
2020/04/22	1	105.50	1	105.50	106.00	0	5,472	0.00%
2020/04/21	3	106.33	4	106.50	106.00	-1	5,559	-0.02%
2020/04/20	0	0.00	0	107.00	107.00	0	5,577	0.00%
2020/04/17	18	106.50	3	107.17	106.00	15	5,757	0.26%
2020/04/16	1	106.00	0	0.00	105.50	1	5,754	0.02%
2020/04/15	2.1	106.26	1.2	106.50	106.50	0.9	5,762	0.02%
2020/04/14	0	0.00	2	106.00	106.00	-2	5,793	-0.03%
2020/04/13	0	0.00	3	104.50	104.00	-3	5,914	-0.05%
2020/04/10	1	104.00	2	104.00	104.50	-1	5,946	-0.02%
2020/04/09	5	103.50	2	103.50	104.00	3	5,980	0.05%
2020/04/08	11	102.00	34	103.01	103.50	-23	5,951	-0.39%
2020/04/07	13	102.46	4	101.88	102.50	9	5,906	0.15%
2020/04/06	1.1	99.48	20	99.67	101.00	-18.9	5,870	-0.32%
2020/04/01	53.4	98.55	0	0.00	98.10	53.4	5,804	0.92%
2020/03/31	2.2	100.22	0	0.00	99.90	2.2	5,723	0.04%
2020/03/30	2	99.65	4	99.98	100.00	-2	5,665	-0.04%
2020/03/27	4.1	101.01	7	101.57	101.50	-2.9	5,620	-0.05%
2020/03/26	3	101.00	0	0.00	100.50	3	5,509	0.05%
2020/03/25	1	99.30	16	101.63	102.00	-15	5,511	-0.27%
2020/03/24	0.1	99.00	10	99.66	98.70	-9.9	5,533	-0.18%
2020/03/23	15.5	98.54	12.1	98.45	98.00	3.4	5,465	0.06%
2020/03/20	15	100.03	9	100.56	99.90	6	5,419	0.11%
2020/03/19	1.2	98.73	25	99.21	100.00	-23.8	5,300	-0.45%
2020/03/18	28	100.63	6.9	101.22	101.00	21.1	5,225	0.40%
2020/03/17	8	102.63	23	102.30	103.00	-15	5,073	-0.30%
2020/03/16	3	103.33	2.1	103.74	103.50	1	4,931	0.02%
2020/03/13	45	100.44	39	102.23	105.00	6	4,885	0.12%
2020/03/12	1	104.50	13	104.12	105.50	-12	4,762	-0.25%
2020/03/11	2	105.00	15	105.27	105.50	-13	4,714	-0.28%
2020/03/10	7	103.64	9	104.61	106.00	-2	4,691	-0.04%
2020/03/09	5.4	104.19	2	104.00	104.00	3.4	4,601	0.07%
2020/03/06	7	106.00	1	106.50	106.00	6	4,525	0.13%
2020/03/05	0	0.00	3	108.00	108.50	-3	4,460	-0.07%
2020/03/04	0.1	107.00	4.5	106.22	107.00	-4.4	4,413	-0.10%
2020/03/03	2	103.50	1.5	104.00	104.50	0.5	4,444	0.01%
2020/03/02	23.1	103.33	58	103.44	103.00	-34.9	4,397	-0.79%
2020/02/27	15	105.07	5	105.30	105.00	10	4,354	0.23%
2020/02/26	14.5	105.59	4	106.00	105.50	10.5	4,303	0.24%
2020/02/25	13	106.39	7	106.57	106.50	6	4,204	0.14%
2020/02/24	91	107.18	2	107.50	106.50	89	4,162	2.14%
2020/02/21	5	108.50	2	108.50	108.50	3	4,038	0.07%
2020/02/20	0	0.00	2	109.00	108.50	-2	4,013	-0.05%
2020/02/19	1.1	109.00	0	0.00	108.50	1.1	3,999	0.03%
2020/02/18	2.1	109.00	0	0.00	108.50	2.1	3,982	0.05%
2020/02/17	1	109.00	0	0.00	109.50	1	3,955	0.03%
2020/02/14	1	108.00	47.5	108.58	109.00	-46.5	3,983	-1.17%
2020/02/13	7	107.50	0.5	108.50	108.00	6.5	3,986	0.16%
2020/02/12	63	107.47	1	108.00	107.00	62	3,973	1.56%
2020/02/11	7.1	107.93	2	108.50	107.50	5.1	3,885	0.13%
2020/02/10	36	107.51	1	108.00	108.00	35	3,877	0.90%
2020/02/07	3.3	107.85	0.5	108.00	107.50	2.8	3,857	0.07%
2020/02/06	17	108.79	3	109.00	108.50	14	3,840	0.36%
2020/02/05	1.6	108.18	1	108.00	108.00	0.6	3,826	0.01%
2020/02/04	9	107.56	0	0.00	107.50	9	3,806	0.24%
2020/02/03	1	108.00	2	107.75	108.00	-1	3,828	-0.03%
2020/01/31	9.3	107.41	3	107.83	107.00	6.3	3,818	0.16%
2020/01/30	18.3	107.48	19	107.89	107.00	-0.7	3,752	-0.02%
2020/01/20	40	108.95	3.2	108.69	108.50	36.8	3,621	1.02%
2020/01/17	9	108.67	1.5	108.83	109.00	7.5	3,617	0.21%
2020/01/16	5	108.00	3.5	108.57	108.00	1.5	3,599	0.04%
2020/01/15	34	107.91	1	109.00	108.00	33	3,572	0.92%
2020/01/14	24	108.50	1	109.00	108.50	23	3,490	0.66%
2020/01/13	32.2	108.55	0	0.00	109.00	32.2	3,446	0.93%
2020/01/10	3	109.67	0	0.00	109.50	3	3,258	0.09%
2020/01/09	2.1	110.02	0	0.00	110.00	2.1	3,239	0.06%
2020/01/08	21.3	108.80	1	109.50	109.50	20.3	3,206	0.63%
2020/01/07	43	109.55	2	109.75	109.50	41	3,148	1.30%
2020/01/06	23	111.26	2	111.50	110.50	21	2,991	0.70%
2020/01/03	10	112.25	0	0.00	112.50	10	2,958	0.34%
2020/01/02	7	112.29	0	0.00	112.50	7	2,914	0.24%
2019/12/31	5	112.20	2	113.00	112.00	3	2,890	0.10%
2019/12/30	2	113.00	0	0.00	113.00	2	2,886	0.07%
2019/12/27	0	0.00	1	113.50	113.50	-1	2,847	-0.04%
2019/12/26	0	0.00	1	113.00	113.00	-1	2,865	-0.03%
2019/12/25	0	0.00	3.5	113.07	113.00	-3.5	2,863	-0.12%
2019/12/24	4	113.00	0	113.50	113.00	4	2,873	0.14%
2019/12/23	0	0.00	0.5	114.50	114.00	-0.5	2,881	-0.02%
2019/12/20	0	0.00	3	113.50	113.50	-3	2,899	-0.10%
2019/12/19	4	112.63	0.5	113.00	112.50	3.5	2,877	0.12%
2019/12/18	2	113.00	1.5	113.67	113.50	0.5	2,798	0.02%
2019/12/17	5.1	113.01	0	0.00	113.00	5.1	2,788	0.18%
2019/12/16	14	113.04	0	0.00	113.00	14	2,736	0.51%
2019/12/12	1	113.50	1	114.00	114.50	0	2,656	0.00%
2019/12/10	0	0.00	1	114.00	113.50	-1	2,672	-0.04%
2019/12/09	16	114.03	0	0.00	114.00	16	2,682	0.60%
2019/12/03	0	0.00	1	115.00	115.00	-1	2,674	-0.04%
2019/11/29	5	114.50	0	0.00	114.50	5	2,677	0.19%
2019/11/28	4	115.00	0	0.00	114.50	4	2,675	0.15%
2019/11/26	1	116.00	0	0.00	115.50	1	2,632	0.04%
2019/11/25	0	0.00	2	116.50	116.50	-2	2,522	-0.08%
2019/11/22	3	115.50	1	116.00	116.00	2	2,571	0.08%
2019/11/19	2	115.00	1	115.00	115.00	1	2,564	0.04%
2019/11/18	6	115.42	0	0.00	115.50	6	2,557	0.23%
2019/11/15	1	115.50	0	0.00	115.50	1	2,548	0.04%
2019/11/14	0	0.00	1	115.50	116.00	-1	2,539	-0.04%
2019/11/13	1	115.00	0	0.00	115.00	1	2,537	0.04%
2019/11/08	0	0.00	4	116.00	116.00	-4	2,518	-0.16%
2019/11/06	0	0.00	9	115.00	115.50	-9	2,538	-0.35%
2019/11/05	0	0.00	10	114.60	115.00	-10	2,547	-0.39%
2019/11/04	0	0.00	2	114.00	114.00	-2	2,563	-0.08%
2019/10/30	1	113.50	0	0.00	114.00	1	2,567	0.04%
2019/10/29	2	113.50	0	0.00	113.50	2	2,658	0.08%
2019/10/28	0	0.00	3	113.83	114.00	-3	2,700	-0.11%
2019/10/23	0	0.00	5	113.50	113.00	-5	2,823	-0.18%
2019/10/18	1	113.00	0	0.00	113.00	1	2,898	0.03%
2019/10/17	1	113.50	0	0.00	113.50	1	2,908	0.03%
2019/10/16	0.3	113.50	3	113.00	113.50	-2.7	2,895	-0.09%
2019/10/15	0	0.00	1	113.50	113.50	-1	2,915	-0.03%
2019/10/14	0	0.00	0	113.50	113.50	0	3,066	0.00%
2019/10/08	1.6	113.18	1	113.00	113.50	0.6	3,107	0.02%
2019/10/04	1	113.00	0	0.00	113.50	1	3,176	0.03%
2019/10/02	1	113.50	0	0.00	113.50	1	3,371	0.03%
2019/10/01	0	0.00	1	113.50	113.50	-1	3,390	-0.03%
2019/09/27	0	0.00	0.2	112.50	112.00	-0.2	3,421	-0.01%
2019/09/26	1	112.50	0	0.00	113.00	1	3,421	0.03%
2019/09/25	1	112.50	0	0.00	113.00	1	3,446	0.03%
2019/09/23	3	113.83	2.4	113.71	113.50	0.6	3,471	0.02%
2019/09/20	3	114.33	0	0.00	114.00	3	3,519	0.09%
2019/09/18	1	114.50	5	114.60	114.50	-4	3,575	-0.11%
2019/09/16	0	0.00	1	114.00	114.00	-1	3,602	-0.03%
2019/09/11	0	0.00	0.2	113.50	113.50	-0.2	3,662	-0.01%
2019/09/10	0	0.00	4	113.00	113.50	-4	3,652	-0.11%
2019/09/09	0	0.00	1	111.50	112.50	-1	3,630	-0.03%
2019/09/03	7	111.71	0	0.00	111.50	7	3,732	0.19%
2019/09/02	1	112.50	1	112.00	112.50	0	3,750	0.00%
2019/08/30	2	111.50	9	111.94	112.00	-7	3,755	-0.19%
2019/08/29	0	0.00	4	111.13	111.50	-4	3,755	-0.11%
2019/08/27	0	0.00	1	111.00	110.00	-1	3,770	-0.03%
2019/08/26	1	110.00	0	0.00	110.00	1	3,765	0.03%
2019/08/23	2.2	110.55	1	111.00	111.00	1.2	3,779	0.03%
2019/08/22	0.1	111.00	0	0.00	111.00	0.1	3,809	0.00%
2019/08/19	0	0.00	4	110.50	110.00	-4	3,903	-0.10%
2019/08/16	2.2	110.27	0	0.00	110.00	2.2	3,929	0.06%
2019/08/15	0	0.00	2	110.00	111.00	-2	3,947	-0.05%
2019/08/13	0	0.00	1	110.50	110.50	-1	4,107	-0.02%
2019/08/12	0	0.00	3	110.50	110.00	-3	4,132	-0.07%
2019/08/08	0.1	110.00	0	0.00	109.50	0.1	4,128	0.00%
2019/08/06	5	109.10	0	0.00	109.50	5	4,176	0.12%
2019/08/05	0	0.00	2	110.00	110.00	-2	4,151	-0.05%
2019/08/02	6	109.17	7	109.50	109.00	-1	4,131	-0.02%
2019/08/01	24.1	108.63	0	0.00	108.50	24.1	4,122	0.58%
2019/07/31	5	109.00	1	109.50	109.50	4	4,095	0.10%
2019/07/30	4	109.00	0	0.00	109.00	4	4,021	0.10%
2019/07/29	2	109.00	3	109.67	109.00	-1	4,034	-0.02%
2019/07/26	12	109.38	0	0.00	109.00	12	4,046	0.30%
2019/07/25	2.1	109.53	2	110.25	110.00	0.1	4,076	0.00%
2019/07/24	6.3	109.84	0	0.00	109.50	6.3	4,040	0.16%
2019/07/23	4	110.63	0	0.00	110.50	4	4,026	0.10%
2019/07/22	8	111.00	3	111.00	111.00	5	4,040	0.12%
2019/07/19	0	0.00	2	110.75	111.00	-2	4,009	-0.05%
2019/07/18	5	110.40	0.5	111.00	110.50	4.5	4,019	0.11%
2019/07/17	0	0.00	6.5	110.19	111.00	-6.5	4,020	-0.16%
2019/07/16	38.1	109.62	2	110.00	109.50	36.1	3,962	0.91%
2019/07/15	8.2	110.57	1	111.00	110.50	7.2	3,800	0.19%
2019/07/12	14.1	111.11	1	112.00	111.50	13.1	3,820	0.34%
2019/07/11	6	112.01	2.1	113.00	112.00	4	3,767	0.11%
2019/07/10	7	113.07	1	113.50	113.50	6	3,752	0.16%
2019/07/09	14	113.50	1	113.50	113.00	13	3,728	0.35%
2019/07/08	4	122.00	0	0.00	122.00	4	3,578	0.11%
2019/07/05	0	122.00	0	0.00	122.50	0	3,551	0.00%
2019/07/02	0	0.00	1.1	122.00	122.50	-1.1	3,483	-0.03%
2019/07/01	2	121.50	0	0.00	121.00	2	3,446	0.06%
2019/06/25	0	0.00	1	122.50	122.50	-1	3,347	-0.03%
2019/06/24	0	0.00	2	122.00	122.50	-2	3,296	-0.06%
2019/06/19	0	0.00	5	120.00	121.00	-5	3,258	-0.15%
2019/06/13	0	0.00	1	120.50	120.50	-1	3,178	-0.03%
2019/06/12	0	0.00	2	119.75	120.00	-2	3,195	-0.06%
2019/06/10	0	0.00	2	119.25	119.50	-2	3,198	-0.06%
2019/06/03	0.1	118.00	1	118.00	118.00	-0.9	3,212	-0.03%
2019/05/31	0	0.00	13	118.00	118.00	-13	3,222	-0.40%
2019/05/30	0	118.00	26	118.00	118.00	-26	3,196	-0.81%
2019/05/29	0	0.00	2	117.25	117.50	-2	3,235	-0.06%
2019/05/28	4	116.38	0.4	116.00	116.00	3.6	3,226	0.11%
2019/05/24	0	0.00	1.3	117.39	117.50	-1.3	3,202	-0.04%
2019/05/22	1	117.00	1	118.00	117.00	0	3,233	0.00%
2019/05/21	0	0.00	13	117.42	118.00	-13	3,244	-0.40%
2019/05/20	0	0.00	1	116.00	115.50	-1	3,111	-0.03%
2019/05/07	0	0.00	0.4	114.00	114.00	-0.4	3,337	-0.01%
2019/05/06	1	113.00	0	0.00	113.00	1	3,314	0.03%
2019/05/02	0	0.00	2	114.50	114.50	-2	3,245	-0.06%
2019/04/30	0	0.00	1	113.00	113.00	-1	3,203	-0.03%
2019/04/26	0	0.00	1	113.00	113.00	-1	3,172	-0.03%
2019/04/23	0	0.00	3	112.00	112.50	-3	3,141	-0.10%
2019/04/18	0	0.00	2	112.00	112.00	-2	3,326	-0.06%
2019/04/17	0	0.00	2	112.00	111.50	-2	3,362	-0.06%
2019/04/15	0	0.00	1	111.00	111.00	-1	3,403	-0.03%
2019/04/12	1	110.50	1	110.50	111.00	0	3,427	0.00%
2019/04/11	0	0.00	1	111.00	111.00	-1	3,431	-0.03%
2019/04/10	1	110.50	0	0.00	111.00	1	3,429	0.03%
2019/04/09	0	0.00	1	111.00	111.00	-1	3,828	-0.03%
2019/04/08	1	110.50	2	110.50	110.50	-1	3,876	-0.03%
2019/04/03	1	110.50	1.5	111.00	111.00	-0.5	3,999	-0.01%
2019/04/02	1	110.50	0	0.00	110.50	1	4,004	0.02%
2019/04/01	2	111.00	0	0.00	111.00	2	4,016	0.05%
2019/03/28	0	0.00	20	111.88	112.00	-20	3,986	-0.50%
2019/03/27	1	111.00	3	111.00	111.00	-2	3,969	-0.05%
2019/03/26	0	0.00	4	111.13	111.50	-4	4,048	-0.10%
2019/03/25	0	0.00	2	110.50	110.50	-2	4,053	-0.05%
2019/03/22	1	110.00	2	110.50	110.00	-1	4,118	-0.02%
2019/03/21	2	110.00	0	0.00	110.50	2	4,131	0.05%
2019/03/19	0	0.00	1	110.50	110.50	-1	4,210	-0.02%
2019/03/18	2	110.00	2	110.00	110.00	0	4,171	0.00%
2019/03/15	0	0.00	4	110.50	110.50	-4	4,137	-0.10%
2019/03/14	2.1	109.02	0	0.00	109.00	2.1	4,078	0.05%
2019/03/08	2	109.50	0	0.00	109.50	2	4,224	0.05%
2019/03/05	0	0.00	1	109.50	110.00	-1	4,281	-0.02%
2019/02/26	0	0.00	2	109.50	110.00	-2	4,260	-0.05%
2019/02/25	0	0.00	10	110.00	109.50	-10	4,219	-0.24%
2019/02/21	0	0.00	6	109.75	109.50	-6	4,202	-0.14%
2019/02/15	0	0.00	2	107.75	108.50	-2	4,233	-0.05%
2019/02/14	4	107.63	0	0.00	107.00	4	4,244	0.09%
2019/02/13	1	109.00	0	0.00	108.00	1	4,216	0.02%
2019/02/12	0.1	109.00	0	0.00	108.50	0.1	4,186	0.00%
2019/02/11	0	0.00	3	109.33	109.50	-3	4,136	-0.07%
2019/01/25	0	0.00	0.1	109.00	109.50	-0.1	3,986	0.00%
2019/01/18	0	0.00	1	109.00	109.00	-1	4,149	-0.02%
2019/01/15	1	107.50	2	108.50	108.00	-1	4,294	-0.02%
2019/01/11	0	0.00	8	108.44	108.50	-8	4,270	-0.19%
2019/01/10	0	0.00	1	108.00	108.00	-1	4,188	-0.02%
2019/01/09	0	0.00	2	107.75	108.00	-2	4,118	-0.05%
2019/01/08	3	107.00	1	107.50	107.50	2	4,078	0.05%
2019/01/07	0	0.00	8	107.69	108.00	-8	4,126	-0.19%
2019/01/04	1	106.00	9	106.17	106.50	-8	4,186	-0.19%
2019/01/03	2	106.50	1	107.00	106.50	1	4,335	0.02%
2019/01/02	7	106.93	0	0.00	107.00	7	4,376	0.16%
2018/12/28	16	105.75	4	107.38	106.50	12	4,389	0.27%
2018/12/27	3	106.33	1	107.00	106.50	2	4,035	0.05%
2018/12/26	4.2	106.76	0	0.00	106.50	4.2	3,996	0.11%
2018/12/25	0	0.00	1	107.50	107.50	-1	3,864	-0.03%
2018/12/24	0	0.00	1.5	108.00	108.00	-1.5	3,866	-0.04%
2018/12/21	0	0.00	1	108.00	108.00	-1	3,884	-0.03%
2018/12/20	1	107.50	2.5	107.80	108.00	-1.5	3,870	-0.04%
2018/12/19	1.2	107.07	0	0.00	108.00	1.2	3,870	0.03%
2018/12/18	2.1	107.30	0	0.00	108.00	2.1	3,788	0.06%
2018/12/17	0	0.00	3	108.00	108.00	-3	3,789	-0.08%
2018/12/14	1	107.00	1	107.00	107.50	0	3,756	0.00%
2018/12/13	0	0.00	2	107.50	108.00	-2	3,728	-0.05%
2018/12/12	1	107.00	0	0.00	107.00	1	3,710	0.03%
2018/12/10	1	107.50	0	0.00	107.50	1	3,744	0.03%
2018/12/05	0.1	108.00	0	0.00	107.50	0.1	3,910	0.00%
2018/12/04	4	107.25	0	0.00	107.00	4	3,930	0.10%
2018/12/03	12	107.50	0	0.00	108.00	12	3,883	0.31%
2018/11/30	6	109.17	0	0.00	109.00	6	3,726	0.16%
2018/11/28	0	0.00	3	109.83	110.00	-3	3,641	-0.08%
2018/11/27	3	109.00	0	0.00	109.50	3	3,612	0.08%
2018/11/26	0	0.00	2	110.00	109.50	-2	3,638	-0.05%
2018/11/20	0	0.00	1	109.50	110.00	-1	3,589	-0.03%
2018/11/19	1	108.50	0	0.00	109.50	1	3,594	0.03%
2018/11/16	1	109.00	0	0.00	109.00	1	3,567	0.03%
2018/11/14	0	0.00	11	110.14	110.50	-11	3,523	-0.31%
2018/11/13	0	0.00	2	110.00	110.00	-2	3,519	-0.06%
2018/11/12	0	0.00	1	109.50	109.50	-1	3,495	-0.03%
2018/11/09	0	0.00	1	109.50	109.00	-1	3,569	-0.03%
2018/11/08	0.1	109.50	0	0.00	109.50	0.1	3,554	0.00%
2018/11/06	0.1	109.00	2	109.00	109.00	-1.9	3,524	-0.05%
2018/11/05	0	0.00	4.2	108.24	108.50	-4.2	3,530	-0.12%
2018/11/02	5	107.40	3	108.00	108.00	2	3,523	0.06%
2018/11/01	1	109.00	1.3	109.39	109.50	-0.3	3,444	-0.01%
2018/10/30	0	0.00	4	110.00	110.00	-4	3,371	-0.12%
2018/10/26	4	110.00	6	110.00	110.00	-2	3,263	-0.06%
2018/10/25	0	0.00	2	108.25	109.50	-2	3,176	-0.06%
2018/10/24	0	0.00	3	108.50	108.50	-3	3,116	-0.10%
2018/10/23	3	107.00	1	107.50	107.50	2	3,031	0.07%
2018/10/22	1	107.00	1	108.00	108.00	0	3,003	0.00%
2018/10/16	0	0.00	2	108.00	107.50	-2	3,047	-0.07%
2018/10/15	3	107.17	2	107.75	107.50	1	3,024	0.03%
2018/10/12	0	0.00	1	108.00	108.50	-1	3,060	-0.03%
2018/10/11	1.2	107.58	4	108.50	108.00	-2.8	2,978	-0.09%
2018/10/09	0	0.00	1	109.00	109.00	-1	2,806	-0.04%
2018/10/05	0	0.00	1	107.50	108.50	-1	2,717	-0.04%
2018/10/04	2	108.00	0	0.00	108.00	2	2,683	0.07%
2018/10/01	1	109.50	4	110.00	109.50	-3	3,018	-0.10%
2018/09/28	12	109.50	0	0.00	109.50	12	3,078	0.39%
2018/09/25	0	109.00	0	0.00	109.00	0	3,141	0.00%
2018/09/19	0	0.00	1	109.50	109.50	-1	3,184	-0.03%
2018/09/18	0	0.00	9	109.00	109.00	-9	3,232	-0.28%
2018/09/14	0	0.00	1	109.50	109.50	-1	3,228	-0.03%
2018/09/13	1	108.50	14	109.00	109.00	-13	3,212	-0.40%
2018/09/12	0	0.00	1	109.00	109.00	-1	3,187	-0.03%
2018/09/11	0	0.00	3.1	108.02	108.50	-3.1	3,206	-0.10%
2018/09/07	0	0.00	5	107.30	107.50	-5	3,376	-0.15%
2018/09/06	5	106.50	11	107.09	107.00	-6	3,400	-0.18%
2018/09/05	1	107.00	6	107.50	107.00	-5	3,457	-0.14%
2018/09/04	1	107.00	16	107.50	107.50	-15	3,464	-0.43%
2018/09/03	0	0.00	6	107.50	107.50	-6	3,494	-0.17%
2018/08/31	0	0.00	3	107.33	107.00	-3	3,560	-0.08%
2018/08/30	3	106.67	0	0.00	107.00	3	3,534	0.08%
2018/08/29	2	107.00	2	107.50	107.50	0	3,528	0.00%
2018/08/28	1	107.50	0.5	107.50	107.50	0.5	3,567	0.01%
2018/08/27	0	0.00	2.5	107.50	107.50	-2.5	3,586	-0.07%
2018/08/23	0	0.00	5	107.00	107.50	-5	3,673	-0.14%
2018/08/22	0	0.00	3	106.50	107.00	-3	3,688	-0.08%
2018/08/21	0	0.00	8	106.00	106.50	-8	3,673	-0.22%
2018/08/20	0	0.00	1	106.00	106.00	-1	3,728	-0.03%
2018/08/17	1	105.00	1	105.50	106.00	0	3,743	0.00%
2018/08/16	3	105.00	1	105.50	105.00	2	3,802	0.05%
2018/08/15	2	105.75	10	105.50	105.50	-8	3,840	-0.21%
2018/08/14	0	0.00	2	106.00	106.00	-2	3,883	-0.05%
2018/08/13	3	105.83	1	105.50	105.50	2	3,913	0.05%
2018/08/10	5	105.50	1	105.50	106.00	4	3,948	0.10%
2018/08/09	2.2	105.05	1	105.50	105.00	1.2	3,998	0.03%
2018/08/08	3	105.00	1	105.00	105.00	2	4,058	0.05%
2018/08/07	4.2	105.26	1	105.50	105.00	3.2	4,068	0.08%
2018/08/06	5	105.50	0	0.00	105.50	5	4,093	0.12%
2018/08/03	9	105.00	1	105.00	105.00	8	4,204	0.19%
2018/08/02	3	105.33	1	106.00	105.00	2	4,342	0.05%
2018/08/01	2.4	106.00	0	0.00	106.00	2.4	4,402	0.05%
2018/07/31	0	0.00	37	105.72	105.50	-37	4,426	-0.84%
2018/07/30	6	105.08	0	0.00	105.50	6	4,422	0.14%
2018/07/27	2	105.00	1	105.50	105.50	1	4,451	0.02%
2018/07/26	2	105.50	0	0.00	105.50	2	4,524	0.04%
2018/07/25	14.5	105.09	1	105.50	105.50	13.5	4,627	0.29%
2018/07/24	4	105.50	0	0.00	106.00	4	4,643	0.09%
2018/07/23	0	0.00	9	105.28	105.50	-9	4,640	-0.19%
2018/07/20	14.3	104.93	5	105.40	105.00	9.3	4,629	0.20%
2018/07/19	21	105.05	2	105.25	105.00	19	4,652	0.41%
2018/07/18	1.1	105.53	2	105.75	105.50	-0.9	4,573	-0.02%
2018/07/17	3	105.50	1	106.00	105.50	2	4,554	0.04%
2018/07/16	1	105.50	1	106.50	105.50	0	4,552	0.00%
2018/07/13	1	105.00	1	106.00	105.00	0	4,609	0.00%
2018/07/12	3	105.33	1	106.00	105.00	2	4,645	0.04%
2018/07/11	37	105.78	11	106.09	106.00	26	4,678	0.56%
2018/07/10	58	105.90	2	107.00	106.00	56	4,639	1.21%
2018/07/09	2	111.49	0	0.00	111.50	2	4,467	0.05%
2018/07/06	1	110.50	8	111.13	111.00	-7	4,403	-0.16%
2018/07/05	1	110.50	1	111.50	110.50	0	4,371	0.00%
2018/06/29	3	110.00	3	110.50	110.50	0	4,366	0.00%
2018/06/28	20	110.50	24	110.65	111.00	-4	4,326	-0.09%
2018/06/26	21	110.00	21	110.50	110.50	0	4,313	0.00%
2018/06/25	1	110.50	1	111.00	110.50	0	4,289	0.00%
2018/06/21	0	0.00	1	111.00	111.00	-1	4,286	-0.02%
2018/06/20	11	110.23	0.6	110.50	110.00	10.4	4,314	0.24%
2018/06/19	1	109.50	1.4	110.36	109.50	-0.4	4,346	-0.01%
2018/06/15	4	109.75	1	110.00	109.50	3	4,236	0.07%
2018/06/14	5	110.40	2	111.00	110.00	3	4,204	0.07%
2018/06/13	1	111.50	0	0.00	111.00	1	4,279	0.02%
2018/06/12	0	0.00	0.3	110.50	110.50	-0.3	4,447	-0.01%
2018/06/11	0	0.00	0.3	110.00	110.00	-0.3	4,559	-0.01%
2018/06/07	0	0.00	0.1	110.50	110.50	-0.1	4,773	0.00%
2018/06/06	0	0.00	1.2	109.59	109.50	-1.2	4,872	-0.02%
2018/06/05	1	110.00	1	110.50	110.00	0	4,867	0.00%
2018/06/04	1	110.00	1	110.50	110.50	0	4,865	0.00%
2018/06/01	1	109.50	3	110.17	110.50	-2	4,866	-0.04%
2018/05/31	1	109.00	0	0.00	110.00	1	4,869	0.02%
2018/05/28	1	110.00	3	110.17	110.00	-2	4,824	-0.04%
2018/05/24	1.1	108.55	3	109.00	109.00	-1.9	4,834	-0.04%
2018/05/23	1	109.50	0.5	109.00	108.50	0.5	4,879	0.01%
2018/05/22	1	108.50	1	109.00	108.50	0	4,894	0.00%
2018/05/21	0	0.00	2.5	109.00	108.50	-2.5	4,914	-0.05%
2018/05/18	2	108.00	0.8	108.50	108.50	1.2	4,915	0.02%
2018/05/17	2	107.50	2.4	108.00	107.50	-0.4	4,957	-0.01%
2018/05/16	3	107.50	1	108.00	107.50	2	4,977	0.04%
2018/05/15	12	107.42	2	108.00	107.00	10	5,024	0.20%
2018/05/14	10	107.45	4	107.88	107.00	6	5,166	0.12%
2018/05/11	15	107.23	2	108.50	107.00	13	5,214	0.25%
2018/05/10	5.2	107.90	2	108.00	108.00	3.2	5,215	0.06%
2018/05/09	1	109.00	0	0.00	108.50	1	5,094	0.02%
2018/05/08	1	109.00	1	109.50	110.00	0	5,081	0.00%
2018/05/07	1	109.00	1	110.00	109.00	0	5,117	0.00%
2018/05/03	0	0.00	0.1	110.00	110.00	-0.1	5,127	0.00%
2018/05/02	1	110.00	2	111.25	111.00	-1	5,084	-0.02%
2018/04/27	1	109.00	0	0.00	109.00	1	5,004	0.02%
2018/04/26	3	108.67	7.1	109.01	109.00	-4.1	5,017	-0.08%
2018/04/25	6	108.58	15	109.00	108.50	-9	5,073	-0.18%
2018/04/23	0	0.00	2.1	110.48	110.00	-2.1	5,255	-0.04%
2018/04/20	0.1	110.00	0.2	110.00	110.00	-0.1	5,305	0.00%
2018/04/19	1	110.50	3	110.50	110.00	-2	5,298	-0.04%
2018/04/18	0	0.00	1	110.00	110.00	-1	5,257	-0.02%
2018/04/17	1	109.00	0	0.00	109.50	1	5,240	0.02%
2018/04/16	1	110.50	2	110.00	110.50	-1	5,241	-0.02%
2018/04/13	0	0.00	3	110.00	109.00	-3	5,347	-0.06%
2018/04/12	0	0.00	1	110.00	109.50	-1	5,465	-0.02%
2018/04/10	0	0.00	2	109.51	110.00	-2	5,675	-0.04%
2018/04/09	1	109.00	1.3	110.00	110.00	-0.3	5,717	0.00%
2018/04/03	1	110.00	1	110.00	109.50	0	5,813	0.00%
2018/04/02	0	0.00	32	110.00	110.00	-32	5,923	-0.54%
2018/03/31	0	0.00	7	110.00	110.00	-7	5,932	-0.12%
2018/03/30	1	109.50	7	109.36	109.50	-6	5,954	-0.10%
2018/03/29	5	108.50	1	108.50	109.00	4	5,961	0.07%
2018/03/27	0	0.00	4	108.50	108.50	-4	6,052	-0.07%
2018/03/26	0	0.00	3	108.00	108.00	-3	6,173	-0.05%
2018/03/23	2	107.00	4	107.38	107.00	-2	6,178	-0.03%
2018/03/22	1	108.00	22	107.64	108.00	-21	6,270	-0.33%
2018/03/21	1.3	107.00	5.5	107.00	107.00	-4.2	6,203	-0.07%
2018/03/20	5	106.20	9.5	106.50	106.00	-4.5	6,357	-0.07%
2018/03/19	5	105.90	0.5	106.50	106.00	4.5	6,380	0.07%
2018/03/16	22.4	105.55	4	105.88	105.50	18.4	6,431	0.29%
2018/03/15	26	105.94	0.5	106.50	106.00	25.5	6,279	0.41%
2018/03/14	17	106.03	3	106.50	106.00	14	6,301	0.22%
2018/03/13	7	106.00	2	106.50	106.00	5	6,278	0.08%
2018/03/12	23.1	106.30	1	106.50	106.00	22.1	6,223	0.35%
2018/03/09	13.1	106.58	0	0.00	106.50	13.1	6,193	0.21%
2018/03/08	35	107.00	0	0.00	107.00	35	6,205	0.56%
2018/03/07	0.1	107.50	1	108.00	107.00	-0.9	6,188	-0.01%
2018/03/06	0	0.00	1.5	107.67	107.50	-1.5	6,201	-0.02%
2018/03/05	2	106.50	1	107.00	106.50	1	6,259	0.02%
2018/03/02	8	106.94	2.5	107.30	107.00	5.5	6,232	0.09%
2018/03/01	6	106.92	0	0.00	106.50	6	6,263	0.10%
2018/02/27	2	107.50	0	0.00	107.50	2	6,216	0.03%
2018/02/26	0.4	108.00	1	108.00	107.50	-0.6	6,158	-0.01%
2018/02/23	21	106.90	2	107.50	107.50	19	6,147	0.31%
2018/02/22	2	107.25	0	0.00	107.00	2	6,127	0.03%
2018/02/21	0	0.00	0.1	110.50	108.00	-0.1	6,050	0.00%
2018/02/12	0	0.00	3	107.50	107.50	-3	6,004	-0.05%
2018/02/09	2	105.50	3	106.67	107.00	-1	5,982	-0.02%
2018/02/08	0	0.00	2	107.25	107.00	-2	5,933	-0.03%
2018/02/07	1	107.50	3	108.00	108.00	-2	5,933	-0.03%
2018/02/06	17	106.21	3	106.33	106.00	14	5,840	0.24%
2018/02/02	4	109.38	1	109.00	109.00	3	5,639	0.05%
2018/01/31	0	0.00	5	111.00	111.50	-5	5,546	-0.09%
2018/01/30	0.2	111.00	0	0.00	111.00	0.2	5,547	0.00%
2018/01/29	0.1	111.50	1	111.00	111.50	-0.9	5,529	-0.02%
2018/01/26	1	110.50	2	110.75	110.50	-1	5,547	-0.02%
2018/01/25	0.1	110.00	1	110.00	110.00	-1	5,534	-0.02%
2018/01/24	0	0.00	1	109.50	110.00	-1	5,602	-0.02%
2018/01/23	0.1	109.50	0	0.00	109.50	0.1	5,613	0.00%
2018/01/19	7.1	109.08	0	0.00	109.50	7.1	5,549	0.13%
2018/01/18	13	109.12	0	0.00	109.50	13	5,473	0.24%
2018/01/17	0.1	111.00	1	111.50	111.00	-0.9	5,324	-0.02%
2018/01/16	1	111.00	2	111.00	111.00	-1	5,266	-0.02%
2018/01/12	1.1	111.00	0	0.00	111.00	1.1	5,276	0.02%
2018/01/11	0.1	110.50	11	110.77	111.00	-10.9	5,267	-0.21%
2018/01/10	0.1	109.00	0	0.00	110.00	0.1	5,260	0.00%
2018/01/09	0	0.00	6	111.00	111.00	-6	5,228	-0.11%
2018/01/08	0.1	110.00	38	109.66	110.00	-38	5,151	-0.74%
2018/01/05	4.1	108.62	14	109.43	108.50	-9.9	5,072	-0.20%
2018/01/04	0	0.00	12	109.00	108.50	-12	4,936	-0.24%
2018/01/03	1.1	108.02	0	0.00	108.50	1.1	4,854	0.02%