台灣大 (3045)-國泰-敦南券商分點個股進出

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
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
5,123張
產業
上市通信網路類股▲0.40%
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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	112.50	13.3	113.26	113.00	-7.2	6,901	-0.10%
2024/11/21	6	110.92	7.1	111.79	112.50	-1.1	6,930	-0.02%
2024/11/20	10.2	111.05	8	111.56	112.00	2.1	6,899	0.03%
2024/11/19	15.5	109.96	11	111.82	112.50	4.5	6,866	0.07%
2024/11/18	19.4	111.21	13	111.87	111.00	6.4	6,792	0.09%
2024/11/15	115.6	112.66	21.4	115.54	111.00	94.2	6,744	1.40%	大買/
2024/11/14	3.2	114.50	6.8	115.01	114.00	-3.6	6,664	-0.05%
2024/11/13	12.1	114.12	77.6	115.06	114.50	-65.5	6,685	-0.98%
2024/11/12	12.2	113.87	4.3	114.58	113.50	7.9	6,716	0.12%
2024/11/11	0.8	114.34	40.2	113.93	114.50	-39.4	6,716	-0.59%
2024/11/08	35.4	112.59	4.1	112.63	113.00	31.3	6,756	0.46%
2024/11/07	21.1	113.38	5	113.70	113.50	16.1	6,816	0.24%
2024/11/06	23.4	114.17	3.2	114.19	114.00	20.2	6,907	0.29%
2024/11/05	4.1	114.98	21.8	115.27	115.50	-17.6	7,014	-0.25%
2024/11/04	1	114.50	6.7	114.54	114.50	-5.7	7,363	-0.08%
2024/11/01	14.2	113.00	9.9	113.60	113.50	4.4	7,731	0.06%
2024/10/30	15.3	114.07	10.2	114.51	113.50	5.1	7,770	0.07%
2024/10/29	2	114.51	65.4	114.78	115.50	-63.4	7,822	-0.81%
2024/10/28	22.3	113.75	11.9	113.35	113.00	10.4	7,826	0.13%
2024/10/25	25.3	113.20	21.4	113.99	114.00	3.9	7,933	0.05%
2024/10/24	1.2	113.45	6	114.00	114.00	-4.8	8,023	-0.06%
2024/10/23	45.7	112.65	40	113.49	114.00	5.7	8,122	0.07%
2024/10/22	9.3	112.62	7.2	113.95	114.00	2	8,153	0.02%
2024/10/21	4.5	113.75	2.1	114.25	113.50	2.4	8,270	0.03%
2024/10/18	4	114.13	5.4	114.39	114.50	-1.4	8,339	-0.02%
2024/10/17	9.5	114.00	59.1	114.43	114.00	-49.6	8,696	-0.57%
2024/10/16	12.7	111.55	8.1	112.31	112.50	4.6	8,803	0.05%
2024/10/15	3.3	112.02	3	112.50	112.50	0.3	8,849	0.00%
2024/10/14	3.3	111.71	4.9	112.37	112.50	-1.6	8,927	-0.02%
2024/10/11	11.2	112.00	1.1	112.05	112.00	10.1	9,002	0.11%
2024/10/09	15.4	112.10	13.8	112.90	113.00	1.6	9,112	0.02%
2024/10/08	4.2	111.98	1.7	112.93	112.50	2.4	9,225	0.03%
2024/10/07	23.2	111.54	19.1	112.16	112.50	4.1	9,295	0.04%
2024/10/04	49.6	112.98	10.1	112.01	112.50	39.5	9,718	0.41%
2024/10/01	43.9	114.29	33.1	115.34	115.50	10.8	10,409	0.10%
2024/09/30	9.3	115.44	5.8	115.82	115.00	3.5	10,919	0.03%
2024/09/27	15.1	116.07	13.3	116.65	116.50	1.8	11,559	0.02%
2024/09/26	15.7	115.09	24.8	116.34	117.50	-9	12,045	-0.07%
2024/09/25	89.3	115.98	34.9	116.31	116.50	54.4	12,445	0.44%
2024/09/24	6.5	118.02	7.9	118.10	118.50	-1.4	12,828	-0.01%
2024/09/23	6.2	116.67	25.1	117.49	118.50	-18.9	12,669	-0.15%
2024/09/20	13.4	115.51	26	116.30	116.50	-12.6	12,572	-0.10%
2024/09/19	3.1	116.15	3.3	116.18	116.00	-0.2	12,445	0.00%
2024/09/18	17	115.76	32	116.39	116.50	-15	12,333	-0.12%
2024/09/16	15.4	115.03	19.2	115.57	116.00	-3.8	12,669	-0.03%
2024/09/13	14.1	114.75	19.9	115.42	115.50	-5.8	12,748	-0.05%
2024/09/12	34.2	114.51	28.7	115.10	115.00	5.5	12,763	0.04%
2024/09/11	2	115.50	18.9	115.65	115.00	-16.8	12,699	-0.13%
2024/09/10	1.2	114.09	14.5	114.92	115.00	-13.3	12,650	-0.11%
2024/09/09	25.3	113.98	19.5	114.70	115.00	5.8	12,654	0.05%
2024/09/06	16.2	112.53	61.7	114.05	115.00	-45.6	12,606	-0.36%
2024/09/05	1.6	112.31	52.7	112.81	113.00	-51.1	12,548	-0.41%
2024/09/04	3.2	111.15	38.9	112.16	112.00	-35.7	12,545	-0.28%
2024/09/03	66.7	111.72	1.1	111.81	112.00	65.6	12,418	0.53%
2024/09/02	11.1	111.73	44.6	112.30	113.00	-33.6	12,419	-0.27%
2024/08/30	8.4	111.42	9.1	111.94	112.00	-0.8	12,441	-0.01%
2024/08/29	32.3	110.58	46.3	111.25	111.00	-14	12,448	-0.11%
2024/08/28	2.2	111.49	16.5	111.91	111.50	-14.3	12,594	-0.11%
2024/08/27	5	109.50	46.1	111.16	112.00	-41.1	12,839	-0.32%
2024/08/26	49.1	109.96	3.3	110.02	110.00	45.8	12,913	0.36%
2024/08/23	13	110.31	49.5	110.94	111.50	-36.4	13,043	-0.28%
2024/08/22	0.2	109.39	8.6	109.65	110.00	-8.4	13,054	-0.06%
2024/08/21	19.4	109.11	37.3	109.77	110.00	-18	13,145	-0.14%
2024/08/20	48.3	108.97	23.8	109.89	108.50	24.5	13,109	0.19%
2024/08/19	2.7	108.32	102.3	108.81	109.50	-99.6	13,107	-0.76%	大賣/
2024/08/16	80.8	107.77	6.9	108.81	107.50	73.9	13,124	0.56%
2024/08/15	60.5	107.67	42.1	108.31	108.50	18.4	13,061	0.14%
2024/08/14	10.4	107.53	85.9	107.91	109.00	-75.5	13,035	-0.58%
2024/08/13	29.4	106.40	49.6	107.46	107.50	-20.2	12,958	-0.16%
2024/08/12	99.7	106.70	27.6	107.25	107.50	72.1	12,966	0.56%
2024/08/09	46.9	106.54	53.9	107.21	107.50	-7	12,922	-0.05%
2024/08/08	37.2	106.70	22.7	107.09	107.00	14.4	12,849	0.11%
2024/08/07	25.4	107.34	14.1	107.94	108.00	11.4	12,739	0.09%
2024/08/06	2.4	109.89	109.8	108.46	110.50	-107.3	12,644	-0.85%	大賣/鉅額交易
2024/08/05	38	103.64	83.5	104.65	106.00	-45.5	12,289	-0.37%
2024/08/02	11.3	104.85	36.2	105.80	106.00	-24.9	11,933	-0.21%
2024/08/01	32.2	104.88	25.9	105.41	105.50	6.3	11,846	0.05%
2024/07/31	22.1	104.52	20.1	105.00	105.50	2.1	11,805	0.02%
2024/07/30	4.1	104.11	13.8	105.02	105.50	-9.6	11,797	-0.08%
2024/07/29	27.3	104.30	7.1	104.65	104.50	20.2	11,757	0.17%
2024/07/26	5.8	104.85	21	105.13	106.00	-15.2	11,713	-0.13%
2024/07/23	1.5	104.35	24.9	104.69	105.50	-23.4	11,623	-0.20%
2024/07/22	9.7	103.31	31.7	103.61	103.50	-22	11,535	-0.19%
2024/07/19	16.6	103.13	11.9	103.44	103.50	4.7	11,425	0.04%
2024/07/18	11.2	103.19	76.7	103.13	104.00	-65.5	11,475	-0.57%
2024/07/17	15.9	101.77	39.5	101.93	102.00	-23.6	11,193	-0.21%
2024/07/16	36.3	100.94	12	101.54	101.00	24.3	11,205	0.22%
2024/07/15	42	100.75	33.6	100.95	101.00	8.4	11,220	0.07%
2024/07/12	32.2	101.07	18.3	101.45	101.00	13.9	11,217	0.12%
2024/07/11	33.3	101.14	14.9	101.33	101.00	18.4	11,139	0.17%
2024/07/10	47.1	100.83	20.6	101.71	102.00	26.5	11,065	0.24%
2024/07/09	101.9	101.79	23.8	102.13	101.00	78	10,938	0.71%	大買/
2024/07/08	355.8	103.99	126.4	102.62	102.50	229.4	10,795	2.13%	大買/大賣/鉅額交易
2024/07/05	12.4	112.66	122.7	114.06	116.00	-110.3	10,305	-1.07%	大賣/鉅額交易
2024/07/04	109.9	110.13	45.9	111.30	111.00	64	9,519	0.67%	大買/
2024/07/03	70.4	109.54	75.2	112.60	112.50	-4.9	8,910	-0.05%
2024/07/02	15.3	108.85	64.6	110.33	111.50	-49.3	8,260	-0.60%
2024/07/01	9.6	107.89	74.5	108.27	109.00	-64.9	7,664	-0.85%
2024/06/28	17.1	106.88	53.2	107.16	107.00	-36.1	7,099	-0.51%
2024/06/27	3.9	105.37	3.1	105.54	106.00	0.9	6,493	0.01%
2024/06/26	5.1	105.61	0.2	106.50	106.00	4.9	6,469	0.08%
2024/06/25	11.3	106.00	4	106.44	106.50	7.3	6,502	0.11%
2024/06/24	1.1	106.50	30.8	106.86	107.00	-29.7	6,489	-0.46%
2024/06/21	34.3	105.25	31.8	105.11	106.00	2.5	6,482	0.04%
2024/06/20	12	106.13	5.4	106.50	106.50	6.6	5,971	0.11%
2024/06/19	12.1	106.62	13.7	106.96	106.50	-1.6	5,898	-0.03%
2024/06/18	7	107.07	10.1	107.39	107.50	-3.1	5,848	-0.05%
2024/06/17	12.1	107.00	48.6	107.47	107.50	-36.5	5,854	-0.62%
2024/06/14	2	106.50	13.5	107.06	107.50	-11.5	5,874	-0.20%
2024/06/13	1.1	106.45	4.7	106.65	106.00	-3.6	5,839	-0.06%
2024/06/12	2.4	106.50	2.3	106.74	106.00	0.1	5,925	0.00%
2024/06/11	19.6	106.49	4.7	106.67	107.00	14.9	5,929	0.25%
2024/06/07	2	106.99	20	106.95	107.00	-18	5,911	-0.30%
2024/06/06	18	106.75	23.3	106.96	106.50	-5.3	5,874	-0.09%
2024/06/05	1.1	106.98	5.8	107.08	107.00	-4.7	5,825	-0.08%
2024/06/04	11.5	106.37	18.1	106.86	106.50	-6.6	5,781	-0.11%
2024/06/03	9.3	106.09	71.9	106.66	106.50	-62.6	5,740	-1.09%
2024/05/31	4.1	105.73	15	106.26	105.50	-10.9	5,547	-0.20%
2024/05/30	6.2	104.64	24.6	104.83	104.50	-18.4	5,269	-0.35%
2024/05/29	33.9	103.26	1.6	104.44	103.00	32.3	5,147	0.63%
2024/05/28	11.9	104.93	2.3	105.15	105.00	9.6	4,997	0.19%
2024/05/27	10	106.15	6.2	106.78	105.50	3.8	5,058	0.08%
2024/05/24	6.2	106.51	12.6	106.98	106.50	-6.5	4,937	-0.13%
2024/05/23	1.1	106.93	25.8	106.99	107.00	-24.7	4,918	-0.50%
2024/05/22	0	105.50	52.4	106.51	107.00	-52.4	4,856	-1.08%
2024/05/21	7	105.50	5.5	105.59	105.50	1.5	4,784	0.03%
2024/05/20	2.4	105.52	23.4	105.74	106.00	-21	4,789	-0.44%
2024/05/17	0.1	105.56	9.6	105.87	106.00	-9.5	4,725	-0.20%
2024/05/16	3.1	105.66	35.2	105.76	105.50	-32	4,729	-0.68%
2024/05/15	6.2	105.00	26.2	105.36	105.00	-20	4,670	-0.43%
2024/05/14	6.7	104.91	6.4	105.24	104.50	0.3	4,660	0.01%
2024/05/13	0	105.00	31.7	105.26	105.50	-31.6	4,637	-0.68%
2024/05/10	13.2	104.84	30.6	104.97	105.00	-17.3	4,620	-0.38%
2024/05/09	5.3	104.60	12.2	104.75	105.00	-7	4,593	-0.15%
2024/05/08	8.5	104.80	27.9	104.93	105.00	-19.4	4,568	-0.42%
2024/05/07	1.2	104.46	27.7	104.88	104.50	-26.5	4,523	-0.58%
2024/05/06	3.1	104.66	12.3	104.93	105.00	-9.1	4,462	-0.20%
2024/05/03	2.1	104.01	37.6	104.42	104.50	-35.5	4,405	-0.81%
2024/05/02	13.1	103.62	23.5	103.97	104.00	-10.5	4,359	-0.24%
2024/04/30	3.2	103.81	13.7	104.03	104.00	-10.5	4,289	-0.24%
2024/04/29	1.2	103.48	4.8	103.99	104.00	-3.6	4,250	-0.09%
2024/04/26	5	102.90	27.5	103.55	103.50	-22.5	4,224	-0.53%
2024/04/25	16.4	102.13	14.5	102.93	102.50	1.8	4,222	0.04%
2024/04/24	28.4	102.47	2	102.00	102.00	26.4	4,179	0.63%
2024/04/23	12.1	103.38	15	104.06	103.00	-2.9	4,078	-0.07%
2024/04/22	5	103.50	188.9	104.27	104.50	-183.8	3,992	-4.60%	大賣/鉅額交易
2024/04/19	17.2	102.03	20.4	102.43	102.00	-3.2	3,819	-0.08%
2024/04/18	7	102.64	14.6	103.03	103.50	-7.6	3,696	-0.21%
2024/04/17	2.3	102.28	13.5	102.53	102.00	-11.3	3,597	-0.31%
2024/04/16	35.6	103.05	13.7	102.52	102.00	21.9	3,549	0.62%
2024/04/15	4.2	104.00	32.5	104.37	104.00	-28.3	3,489	-0.81%
2024/04/12	2.2	103.05	50.4	104.02	104.50	-48.2	3,442	-1.40%
2024/04/11	3.1	103.49	21.8	103.81	104.00	-18.7	3,369	-0.56%
2024/04/10	5.1	103.79	47.3	103.88	104.00	-42.2	3,324	-1.27%
2024/04/09	2.5	103.60	33.5	103.95	104.00	-31	3,286	-0.94%
2024/04/08	10.2	103.30	41.6	103.59	104.00	-31.4	3,263	-0.96%
2024/04/03	7.3	103.08	11.2	103.49	103.00	-3.9	3,208	-0.12%
2024/04/02	0.9	103.48	78.1	103.74	104.00	-77.2	3,137	-2.46%
2024/04/01	1.2	103.93	84.4	103.54	104.00	-83.2	3,089	-2.69%
2024/03/29	2.2	102.49	62.5	102.82	103.00	-60.3	3,032	-1.99%
2024/03/28	4.3	102.14	141.6	102.45	102.00	-137.3	2,988	-4.60%	大賣/鉅額交易
2024/03/27	7.6	101.33	74.6	101.34	102.00	-67	2,922	-2.29%
2024/03/26	16	100.03	77.5	100.30	100.50	-61.5	2,896	-2.12%
2024/03/25	18	99.75	3	99.60	99.90	15	2,851	0.53%
2024/03/22	8.2	99.78	14.7	99.69	99.90	-6.5	2,865	-0.23%
2024/03/21	3	99.10	47	99.43	99.40	-43.9	2,833	-1.55%
2024/03/20	15.5	98.79	8.3	98.95	98.60	7.2	2,878	0.25%
2024/03/19	25.2	98.87	2	99.20	98.50	23.2	2,854	0.81%
2024/03/18	8.4	99.52	24.4	99.74	99.60	-16.1	2,796	-0.57%
2024/03/15	6.5	99.42	43.6	99.89	99.30	-37	2,788	-1.33%
2024/03/14	6.4	99.47	36.7	99.61	99.80	-30.3	2,671	-1.13%
2024/03/13	3.3	98.99	35.9	99.54	99.60	-32.6	2,656	-1.23%
2024/03/12	7.8	98.80	10.9	98.97	98.90	-3.1	2,622	-0.12%
2024/03/11	1.5	98.80	27.4	98.90	98.80	-25.9	2,651	-0.98%
2024/03/08	25.3	98.09	10.1	98.27	98.40	15.2	2,733	0.56%
2024/03/07	51.5	97.96	5.4	98.02	97.90	46.1	2,841	1.62%
2024/03/06	10.5	98.22	18.4	98.43	98.50	-7.9	2,864	-0.28%
2024/03/05	26.8	98.01	12.2	98.06	97.90	14.6	2,990	0.49%
2024/03/04	25.8	98.22	3.6	98.80	98.10	22.2	3,062	0.72%
2024/03/01	32.4	98.43	0.3	98.75	98.40	32.1	3,147	1.02%
2024/02/29	34.7	98.68	12.2	99.00	99.00	22.4	3,219	0.70%
2024/02/27	12	99.34	9.1	99.42	99.10	3	3,150	0.09%
2024/02/26	0.2	99.62	24.2	99.76	99.90	-24.1	3,166	-0.76%
2024/02/23	5.5	99.54	13.5	99.55	99.40	-8	3,185	-0.25%
2024/02/22	4.2	99.76	15.5	99.85	99.90	-11.3	3,236	-0.35%
2024/02/21	4.3	99.20	71.3	99.42	100.00	-67	3,221	-2.08%
2024/02/20	1.4	98.53	6.5	98.50	98.60	-5.1	3,210	-0.16%
2024/02/19	18.3	97.80	3.5	97.91	98.00	14.8	3,245	0.46%
2024/02/16	20.2	97.93	4.3	98.01	98.00	15.8	3,269	0.48%
2024/02/15	33	98.10	12.5	98.19	98.00	20.5	3,258	0.63%
2024/02/05	15.9	97.98	3.4	98.46	98.50	12.5	3,260	0.38%
2024/02/02	12.1	98.39	0.6	98.60	98.30	11.4	3,267	0.35%
2024/02/01	4.2	98.40	29	98.62	98.70	-24.8	3,303	-0.75%
2024/01/31	5.2	97.95	3.7	98.08	98.00	1.5	3,320	0.05%
2024/01/30	5.5	98.21	1.1	98.38	98.50	4.3	3,340	0.13%
2024/01/29	5.3	98.06	6.7	98.38	98.60	-1.4	3,392	-0.04%
2024/01/26	4.2	97.85	39.3	98.03	98.40	-35	3,434	-1.02%
2024/01/25	7.5	97.41	5.2	97.66	97.60	2.3	3,482	0.06%
2024/01/24	27.7	97.22	1.1	97.55	97.30	26.5	3,529	0.75%
2024/01/23	10.3	97.36	0.2	97.93	97.30	10.1	3,549	0.28%
2024/01/22	18.4	97.81	20.2	97.51	97.60	-1.7	3,571	-0.05%
2024/01/19	30.7	97.33	0.6	97.62	97.30	30	3,591	0.84%
2024/01/18	10.7	97.38	0.6	97.71	97.30	10.1	3,584	0.28%
2024/01/17	36.9	97.43	8.1	97.38	97.20	28.9	3,593	0.80%
2024/01/16	24.1	98.19	3.3	98.29	98.00	20.8	3,559	0.58%
2024/01/15	9.6	99.14	14.2	99.23	99.10	-4.6	3,544	-0.13%
2024/01/12	6.2	99.43	7.7	99.60	99.80	-1.5	3,605	-0.04%
2024/01/11	2.4	99.36	52.1	99.50	99.70	-49.7	3,665	-1.36%
2024/01/10	3.1	98.76	3.9	98.84	98.80	-0.8	3,776	-0.02%
2024/01/09	1.4	98.80	16.1	98.94	99.10	-14.7	3,858	-0.38%
2024/01/08	2.3	98.59	19.4	98.82	99.00	-17.1	3,914	-0.44%
2024/01/05	10	98.31	3.3	98.45	98.50	6.6	3,961	0.17%
2024/01/04	4.5	98.45	33.9	98.55	98.90	-29.4	4,007	-0.73%
2024/01/03	9.3	98.55	7.2	98.71	98.90	2.1	4,097	0.05%
2024/01/02	4.8	99.18	20.3	99.01	99.50	-15.4	4,092	-0.38%
2023/12/29	11.1	98.20	4.4	98.42	98.60	6.8	4,091	0.17%
2023/12/28	1.8	98.36	16.9	98.60	98.80	-15.1	4,091	-0.37%
2023/12/27	9.3	98.12	9.1	98.33	98.30	0.2	4,085	0.01%
2023/12/26	10.1	97.70	3.4	97.79	97.80	6.7	4,080	0.17%
2023/12/25	8.5	97.28	4.6	97.28	97.50	4	4,073	0.10%
2023/12/22	20.7	97.34	5.5	97.38	97.20	15.2	4,078	0.37%
2023/12/21	25.7	97.49	5.1	97.46	97.60	20.7	4,075	0.51%
2023/12/20	40.9	97.79	1.1	97.65	98.10	39.7	4,052	0.98%
2023/12/19	19.7	97.78	4.5	97.83	98.00	15.2	4,039	0.38%
2023/12/18	26	97.90	1.7	98.17	98.10	24.3	4,082	0.59%
2023/12/15	56.4	98.23	6	98.52	98.40	50.4	4,076	1.24%
2023/12/14	13.5	98.66	9.5	99.03	98.90	4.1	4,000	0.10%
2023/12/13	10.7	98.54	10.8	98.75	98.40	-0.1	3,975	0.00%
2023/12/12	11.2	98.74	10.4	98.88	98.70	0.8	4,051	0.02%
2023/12/11	29	98.45	18.9	98.50	98.50	10.1	4,047	0.25%
2023/12/08	20.2	99.00	6.7	99.28	99.10	13.5	4,031	0.34%
2023/12/07	31.5	99.52	6	99.56	99.40	25.5	4,035	0.63%
2023/12/06	50.1	100.30	35	100.90	100.00	15.1	4,025	0.37%
2023/12/05	24	100.34	52.4	100.73	100.50	-28.4	3,987	-0.71%
2023/12/04	17.8	99.93	63.2	100.34	99.80	-45.4	3,918	-1.16%
2023/12/01	15.1	98.58	22.4	98.89	99.20	-7.3	3,803	-0.19%
2023/11/30	28.4	98.68	6.3	98.99	98.40	22.1	3,735	0.59%
2023/11/29	6.8	98.98	19.5	99.32	98.90	-12.7	3,606	-0.35%
2023/11/28	15.6	98.71	9.6	99.17	98.40	6	3,514	0.17%
2023/11/27	6.6	98.78	23.5	99.39	98.50	-16.9	3,512	-0.48%
2023/11/24	29.6	98.78	16.3	98.98	98.30	13.4	3,426	0.39%
2023/11/23	9.5	98.09	7.8	98.49	98.40	1.7	3,337	0.05%
2023/11/22	8.2	98.28	9.9	98.35	98.30	-1.7	3,297	-0.05%
2023/11/21	8.7	97.92	48.3	98.26	98.30	-39.7	3,277	-1.21%
2023/11/20	12.5	97.39	2	97.70	97.70	10.5	3,229	0.32%
2023/11/17	21.9	97.82	14.2	97.89	97.70	7.7	3,232	0.24%
2023/11/16	2.6	97.57	17.1	97.80	98.00	-14.5	3,229	-0.45%
2023/11/15	10.8	97.55	5.1	97.76	97.50	5.7	3,203	0.18%
2023/11/14	2.7	97.33	5.1	97.22	97.30	-2.4	3,160	-0.08%
2023/11/13	21.3	97.07	17.6	97.32	97.10	3.7	3,178	0.12%
2023/11/10	5.9	98.01	3.1	98.13	97.90	2.9	3,162	0.09%
2023/11/09	7	98.32	26.4	98.42	98.40	-19.4	3,158	-0.62%
2023/11/08	2.6	97.97	19.5	98.07	98.30	-17	3,136	-0.54%
2023/11/07	11.7	97.30	1.4	97.50	97.20	10.3	3,103	0.33%
2023/11/06	3.2	97.45	22.9	97.44	97.70	-19.7	3,103	-0.63%
2023/11/03	9.4	96.84	33.1	96.91	97.00	-23.7	3,080	-0.77%
2023/11/02	9.6	96.49	40.6	96.63	96.60	-31.1	3,099	-1.00%
2023/11/01	1.4	96.07	80.5	96.27	96.30	-79.2	3,064	-2.58%
2023/10/31	2.5	95.18	27.3	95.52	95.80	-24.7	3,017	-0.82%
2023/10/30	25.4	94.93	7.3	94.94	95.00	18.1	3,025	0.60%
2023/10/27	2	95.05	14.7	95.40	95.50	-12.7	3,004	-0.42%
2023/10/26	7.5	94.88	17.2	94.91	94.80	-9.7	3,038	-0.32%
2023/10/25	9.3	94.83	18.7	94.93	94.90	-9.4	3,020	-0.31%
2023/10/24	4.3	94.53	10.3	94.70	94.80	-6.1	3,002	-0.20%
2023/10/23	17.9	94.15	3.6	94.32	94.40	14.3	3,000	0.48%
2023/10/20	41.6	94.37	2.2	94.33	94.20	39.3	2,992	1.31%
2023/10/19	25.9	94.92	3.7	95.06	94.90	22.2	2,945	0.75%
2023/10/18	9.9	95.48	28.2	95.88	95.60	-18.2	2,889	-0.63%
2023/10/17	24.5	95.42	13.1	95.66	95.40	11.4	2,775	0.41%
2023/10/16	52.2	95.38	15.5	95.79	95.80	36.7	2,712	1.35%
2023/10/13	33.1	95.19	6.8	95.39	95.60	26.3	2,690	0.98%
2023/10/12	8.8	95.73	131.8	95.82	96.20	-122.9	2,668	-4.61%	大賣/鉅額交易
2023/10/11	5.9	95.45	95	95.43	95.90	-89.1	2,666	-3.34%
2023/10/06	8.1	94.04	4.1	94.28	94.20	4	2,608	0.15%
2023/10/05	1.3	94.05	7.8	94.23	94.40	-6.5	2,640	-0.25%
2023/10/04	14.5	93.64	3.4	93.67	93.50	11.1	2,639	0.42%
2023/10/03	11.2	93.94	2	93.91	93.90	9.1	2,660	0.34%
2023/10/02	18.4	94.09	3.9	94.33	94.20	14.5	2,701	0.54%
2023/09/28	3.2	94.27	21	94.31	94.60	-17.8	2,757	-0.64%
2023/09/27	7.3	94.06	0.2	94.45	93.90	7.1	2,812	0.25%
2023/09/26	20.5	93.98	21.4	94.20	94.60	-1	2,874	-0.03%
2023/09/25	6.2	94.02	0.5	94.24	94.00	5.7	2,950	0.19%
2023/09/22	17.5	93.88	1	93.80	93.70	16.5	3,085	0.53%
2023/09/21	45.7	94.01	2.2	94.31	93.80	43.5	3,158	1.38%
2023/09/20	10.1	95.12	5.8	95.35	95.00	4.3	3,158	0.14%
2023/09/19	15.6	94.99	4.4	95.34	95.50	11.2	3,211	0.35%
2023/09/18	10.9	95.16	9.8	95.33	95.20	1.1	3,264	0.03%
2023/09/15	21	95.57	40.3	95.59	95.60	-19.3	3,335	-0.58%
2023/09/14	15.8	94.84	45.4	94.94	95.00	-29.6	3,306	-0.90%
2023/09/13	13.8	94.51	20.8	94.66	94.70	-7	3,328	-0.21%
2023/09/12	17.2	94.36	31.6	94.31	94.60	-14.4	3,413	-0.42%
2023/09/11	3	93.78	15.8	93.70	94.00	-12.8	3,457	-0.37%
2023/09/08	28.1	93.30	1	93.30	93.50	27.1	3,468	0.78%
2023/09/07	30.8	93.31	6	93.35	93.30	24.8	3,496	0.71%
2023/09/06	14.9	93.57	4.1	93.51	93.40	10.8	3,505	0.31%
2023/09/05	12.9	93.80	0.3	94.10	93.60	12.6	3,497	0.36%
2023/09/04	9.4	93.79	3	94.00	94.00	6.4	3,502	0.18%
2023/09/01	18.1	93.72	9.5	93.82	93.90	8.6	3,520	0.25%
2023/08/31	101.4	93.43	4	93.93	93.20	97.4	3,571	2.73%	大買/
2023/08/30	9.8	94.06	6	94.02	94.10	3.8	3,486	0.11%
2023/08/29	5.6	93.77	0.3	94.08	94.10	5.3	3,527	0.15%
2023/08/28	10.8	93.34	4.2	93.42	93.60	6.6	3,560	0.18%
2023/08/25	23.1	93.50	7.4	93.62	93.30	15.8	3,823	0.41%
2023/08/24	6.5	93.71	0.2	93.90	93.60	6.3	3,891	0.16%
2023/08/23	31.1	93.42	10.2	93.42	93.50	20.8	3,928	0.53%
2023/08/22	73.1	93.56	3.5	93.76	93.50	69.5	3,975	1.75%
2023/08/21	16.6	93.94	2.9	94.08	94.00	13.7	4,029	0.34%
2023/08/18	4	93.91	2.2	94.00	93.90	1.8	4,059	0.04%
2023/08/17	16	93.73	2.1	93.86	93.80	13.9	4,099	0.34%
2023/08/16	25.6	93.82	4.8	94.04	93.90	20.8	4,110	0.51%
2023/08/15	19.9	93.93	2.4	94.10	93.70	17.5	4,141	0.42%
2023/08/14	18.9	94.10	3.9	94.26	93.80	15	4,162	0.36%
2023/08/11	7.3	94.32	4.9	94.43	94.30	2.4	4,224	0.06%
2023/08/10	19	93.82	4	94.12	94.10	14.9	4,240	0.35%
2023/08/09	33.3	93.72	2	93.65	93.80	31.3	4,223	0.74%
2023/08/08	36.5	93.90	4	93.91	93.80	32.4	4,200	0.77%
2023/08/07	16.9	94.21	2.2	94.49	94.10	14.7	4,143	0.35%
2023/08/04	22.8	94.12	7	94.14	94.10	15.8	4,157	0.38%
2023/08/02	37.5	94.28	1.3	94.26	94.10	36.2	4,174	0.87%
2023/08/01	5.9	94.73	0.8	94.93	94.90	5.1	4,140	0.12%
2023/07/31	24.1	94.82	2.3	95.16	94.40	21.8	4,158	0.53%
2023/07/28	15.4	94.90	6.8	95.02	95.00	8.6	4,151	0.21%
2023/07/27	8	94.83	3	94.85	94.90	4.9	4,143	0.12%
2023/07/26	15.2	94.47	8.4	94.50	94.50	6.8	4,147	0.16%
2023/07/25	14.6	94.11	6.1	94.22	94.50	8.5	4,132	0.20%
2023/07/24	19.2	94.01	63.6	94.01	93.90	-44.4	4,143	-1.07%
2023/07/21	17.2	94.20	0.4	94.59	94.10	16.8	4,175	0.40%
2023/07/20	26.6	94.30	6.1	94.40	94.40	20.5	4,190	0.49%
2023/07/19	47.5	94.05	8.7	94.39	94.20	38.8	4,174	0.93%
2023/07/18	61	94.18	5.1	94.44	94.10	55.9	4,189	1.33%
2023/07/17	36.6	94.73	5.3	94.74	94.50	31.3	4,232	0.74%
2023/07/14	67.6	94.71	37.4	94.81	95.10	30.2	4,235	0.71%
2023/07/13	53.7	94.09	9	94.54	93.80	44.8	4,208	1.06%
2023/07/12	38.5	94.09	3.2	94.09	94.20	35.3	4,200	0.84%
2023/07/11	21.1	94.31	6.6	94.42	94.40	14.5	4,186	0.35%
2023/07/10	42.3	93.68	33.3	93.59	93.50	9	4,190	0.21%
2023/07/07	67.8	93.33	1.2	93.29	93.50	66.5	4,189	1.59%
2023/07/06	107.9	93.90	3.9	93.91	93.60	104	4,177	2.49%	大買/鉅額交易
2023/07/05	76.6	94.38	9	94.91	94.10	67.6	4,142	1.63%
2023/07/04	90.8	94.66	10.1	94.84	94.50	80.7	4,089	1.97%
2023/07/03	173.8	95.26	5.2	95.36	95.00	168.6	4,053	4.16%	大買/鉅額交易
2023/06/30	156	96.25	4.3	96.56	95.60	151.7	3,972	3.82%	大買/鉅額交易
2023/06/29	16.7	100.78	21.4	100.72	100.50	-4.7	3,840	-0.12%
2023/06/28	23.8	100.14	11.5	100.13	100.00	12.3	3,765	0.33%
2023/06/27	23.5	100.40	3.4	100.49	100.00	20.1	3,737	0.54%
2023/06/26	20.7	101.25	5	101.30	101.00	15.7	3,685	0.43%
2023/06/21	51	101.86	0.8	102.00	101.50	50.2	3,651	1.38%
2023/06/20	7.5	102.72	2.3	103.00	102.50	5.2	3,596	0.15%
2023/06/19	3.8	102.97	6.5	103.22	103.50	-2.7	3,552	-0.08%
2023/06/16	3.4	103.17	2.2	103.05	102.50	1.2	3,529	0.03%
2023/06/15	26.5	102.60	10.2	103.00	103.00	16.3	3,455	0.47%
2023/06/14	5.6	102.69	4.9	103.08	102.50	0.7	3,495	0.02%
2023/06/13	6.1	103.00	13.6	103.39	103.00	-7.6	3,493	-0.22%
2023/06/12	23.2	102.96	3.2	102.87	102.50	20	3,481	0.58%
2023/06/09	10.2	103.11	0	103.50	103.00	10.2	3,497	0.29%
2023/06/08	5.3	103.67	1	104.00	103.50	4.3	3,525	0.12%
2023/06/07	7	103.78	1.3	103.90	104.00	5.8	3,556	0.16%
2023/06/06	6.1	103.59	17.5	104.07	104.00	-11.4	3,545	-0.32%
2023/06/05	15.1	103.27	1.1	103.52	103.50	14	3,511	0.40%
2023/06/02	1.1	103.09	49.1	104.11	104.00	-48	3,502	-1.37%
2023/06/01	12.2	102.67	7.4	103.15	103.00	4.8	3,463	0.14%
2023/05/31	12.1	103.12	12.2	103.50	103.50	-0.1	3,423	0.00%
2023/05/30	19.2	102.19	32	103.08	103.50	-12.9	3,175	-0.41%
2023/05/29	10.8	102.17	4.2	102.63	103.00	6.5	3,144	0.21%
2023/05/26	16.2	102.00	8.1	102.87	103.00	8.1	3,153	0.26%
2023/05/25	41.6	102.74	6.2	102.76	102.50	35.4	3,095	1.14%
2023/05/24	19.5	103.03	16.2	103.81	104.00	3.3	3,026	0.11%
2023/05/23	21.7	103.08	18	103.83	104.00	3.7	2,987	0.12%
2023/05/22	9	103.39	6.2	103.92	104.00	2.9	2,939	0.10%
2023/05/19	10.2	103.76	9.2	104.22	104.00	1	2,904	0.04%
2023/05/18	11.2	104.09	6.7	104.46	104.00	4.4	2,869	0.15%
2023/05/17	2	104.49	47.7	104.58	104.50	-45.7	2,851	-1.60%
2023/05/16	3.1	103.02	9.5	103.69	103.50	-6.3	2,786	-0.23%
2023/05/15	6	102.50	29.1	103.05	103.50	-23	2,786	-0.83%
2023/05/12	7.2	102.79	3.1	102.99	103.00	4.1	2,785	0.15%
2023/05/11	4	103.13	5.6	103.41	103.50	-1.6	2,778	-0.06%
2023/05/10	12.1	103.04	3.5	103.48	103.50	8.6	2,777	0.31%
2023/05/09	18.1	103.17	2.5	103.30	103.50	15.6	2,767	0.56%
2023/05/08	4.2	104.25	2.1	104.33	104.00	2	2,761	0.07%
2023/05/05	11.5	103.64	17.2	104.15	104.50	-5.7	2,770	-0.20%
2023/05/04	9.2	103.22	39.9	103.87	104.50	-30.7	2,755	-1.12%
2023/05/03	13.6	102.74	0.5	103.00	103.00	13	2,715	0.48%
2023/05/02	9.4	103.13	4.4	103.94	103.00	5.1	2,789	0.18%
2023/04/28	3	103.50	1	103.00	103.50	2	2,891	0.07%
2023/04/27	16.1	103.19	5.7	103.62	103.50	10.3	2,913	0.35%
2023/04/26	4.1	103.12	27.6	103.56	104.00	-23.5	2,905	-0.81%
2023/04/25	12	102.71	5.6	103.28	103.00	6.5	2,862	0.23%
2023/04/24	6	102.50	6.9	102.94	103.00	-0.9	2,888	-0.03%
2023/04/21	12.6	102.14	18.6	102.63	102.50	-6	2,940	-0.20%
2023/04/20	22.9	102.70	11.3	102.50	103.00	11.6	2,917	0.40%
2023/04/19	5	104.40	14.4	104.72	104.00	-9.3	2,884	-0.32%
2023/04/18	8.6	104.62	15.9	104.93	105.00	-7.3	2,854	-0.26%
2023/04/17	2.4	104.49	9.9	104.60	105.00	-7.5	2,839	-0.27%
2023/04/14	1.3	103.59	28.2	104.45	105.00	-26.9	2,818	-0.95%
2023/04/13	8.8	103.48	4.1	103.98	103.50	4.6	2,802	0.17%
2023/04/12	4.3	103.48	5.5	103.84	104.00	-1.2	2,773	-0.04%
2023/04/11	5.9	103.32	39.9	103.93	104.00	-34	2,740	-1.24%
2023/04/10	4.4	101.91	18.8	102.63	103.00	-14.4	2,720	-0.53%
2023/04/07	1.2	101.50	7	101.93	101.50	-5.8	2,683	-0.21%
2023/04/06	7.1	100.50	15.7	101.00	101.50	-8.6	2,673	-0.32%
2023/03/31	6.7	101.04	6.2	101.40	101.00	0.6	2,656	0.02%
2023/03/30	2.6	100.21	11.2	100.68	101.00	-8.6	2,638	-0.33%
2023/03/29	8.3	100.00	22.3	100.47	100.50	-14	2,631	-0.53%
2023/03/28	17.4	100.00	19.3	100.34	100.00	-1.9	2,644	-0.07%
2023/03/27	11	100.02	18.2	100.36	100.50	-7.1	2,622	-0.27%
2023/03/24	17.7	99.79	67.7	100.08	100.50	-50.1	2,677	-1.87%
2023/03/23	4.2	99.30	5.3	99.45	99.50	-1.1	2,672	-0.04%
2023/03/22	1.3	98.89	3.4	99.29	99.10	-2.1	2,680	-0.08%
2023/03/21	14.7	98.92	3.1	99.49	98.50	11.6	2,709	0.43%
2023/03/20	8.6	98.51	3.4	99.17	99.40	5.2	2,700	0.19%
2023/03/17	14.4	99.29	41	99.16	99.00	-26.7	2,698	-0.99%
2023/03/16	5.2	98.38	4.5	98.20	98.40	0.7	2,602	0.03%
2023/03/15	6.8	97.89	1.3	97.77	97.80	5.5	2,622	0.21%
2023/03/14	1.9	97.44	9.3	97.65	97.70	-7.4	2,608	-0.28%
2023/03/13	1.3	97.83	4.5	97.70	98.00	-3.2	2,572	-0.13%
2023/03/10	13.6	97.39	3.1	97.55	97.80	10.5	2,543	0.41%
2023/03/09	5.3	98.46	10.8	98.48	98.50	-5.5	2,529	-0.22%
2023/03/08	1.8	98.04	3.8	98.56	98.60	-2	2,664	-0.07%
2023/03/07	4.7	98.15	8.4	98.02	98.20	-3.7	2,657	-0.14%
2023/03/06	2.9	97.89	26.5	97.93	98.20	-23.7	2,679	-0.88%
2023/03/03	2.7	96.93	4.2	96.90	97.20	-1.6	2,693	-0.06%
2023/03/02	33.5	96.21	126.7	96.66	96.80	-93.2	2,713	-3.43%	大賣/
2023/03/01	81.5	95.79	1.5	96.17	95.50	80	2,713	2.95%
2023/02/24	39.9	96.83	12.8	97.42	96.60	27.1	2,688	1.01%
2023/02/23	4.2	97.18	8.1	97.50	97.60	-3.9	2,691	-0.14%
2023/02/22	6.1	96.65	17.3	97.02	97.20	-11.1	2,752	-0.40%
2023/02/21	4.7	96.66	3.1	96.67	96.80	1.6	2,769	0.06%
2023/02/20	9.5	96.76	3.8	96.77	96.90	5.7	2,831	0.20%
2023/02/17	2.5	96.32	10	96.56	96.60	-7.5	2,875	-0.26%
2023/02/16	4.2	96.26	12.4	96.52	96.20	-8.2	2,923	-0.28%
2023/02/15	12.3	95.94	2.6	96.18	95.90	9.7	2,945	0.33%
2023/02/14	11.2	96.57	1.7	96.64	96.50	9.5	2,935	0.32%
2023/02/13	9.7	95.98	9.3	96.34	96.70	0.4	2,941	0.01%
2023/02/10	5.7	95.87	9.3	95.95	95.90	-3.6	2,941	-0.12%
2023/02/09	13.7	95.47	0	95.70	95.60	13.7	2,964	0.46%
2023/02/08	7.9	95.53	5	95.70	95.40	2.9	2,987	0.10%
2023/02/07	3.3	95.34	8	95.25	95.60	-4.7	3,009	-0.16%
2023/02/06	12.1	95.03	4.2	95.41	94.90	7.9	3,004	0.26%
2023/02/03	13.6	94.93	3	95.37	95.20	10.6	2,992	0.35%
2023/02/02	65.4	94.97	8.4	95.30	95.00	57	2,994	1.90%
2023/02/01	21.4	94.70	2.6	94.96	95.10	18.8	2,994	0.63%
2023/01/31	53.6	95.10	0	95.20	94.60	53.6	3,030	1.77%
2023/01/30	14.5	95.46	20.5	96.43	96.80	-6	2,990	-0.20%
2023/01/17	18.5	95.45	4.1	95.56	95.20	14.4	2,948	0.49%
2023/01/16	8.7	95.61	10.3	96.14	95.90	-1.6	2,979	-0.05%
2023/01/13	6.8	95.32	3.3	95.31	95.20	3.5	2,985	0.12%
2023/01/12	37.2	94.47	3.1	94.91	94.70	34.1	3,087	1.10%
2023/01/11	43.1	95.93	3	95.71	95.50	40.1	3,095	1.30%
2023/01/10	0.8	97.63	9.8	97.97	98.30	-9.1	3,042	-0.30%
2023/01/09	4.7	97.79	46.6	97.40	98.20	-41.9	3,038	-1.38%
2023/01/06	3.1	96.03	9.6	96.13	96.20	-6.6	3,076	-0.21%
2023/01/05	1.1	95.61	3.9	95.76	95.90	-2.8	3,129	-0.09%
2023/01/04	2.7	95.46	9.2	95.61	95.90	-6.5	3,159	-0.21%
2023/01/03	1.4	94.34	19.2	95.29	95.40	-17.8	3,212	-0.55%
2022/12/30	1.2	94.96	12.7	94.95	94.70	-11.4	3,288	-0.35%
2022/12/29	0.2	94.53	2	94.45	94.50	-1.8	3,339	-0.06%
2022/12/28	8.5	94.12	2	94.15	94.20	6.5	3,380	0.19%
2022/12/27	3.1	94.61	0.4	95.00	94.80	2.7	3,427	0.08%
2022/12/26	4	94.66	0.2	94.70	94.80	3.9	3,472	0.11%
2022/12/23	11.4	93.91	8.1	94.20	94.80	3.3	3,581	0.09%
2022/12/22	5.5	94.51	2.2	94.55	94.80	3.3	3,658	0.09%
2022/12/21	2.5	94.24	2	94.30	94.30	0.5	3,746	0.01%
2022/12/20	3.2	93.86	2	93.60	93.60	1.2	3,782	0.03%
2022/12/19	6.1	93.76	5.5	94.16	94.20	0.6	3,800	0.02%
2022/12/16	6.3	94.66	5.2	95.09	94.10	1.1	3,794	0.03%
2022/12/15	6.6	94.79	3.1	95.05	94.70	3.5	3,787	0.09%
2022/12/14	2	95.35	5.3	95.47	95.40	-3.3	3,798	-0.09%
2022/12/13	16.9	94.63	1.1	95.08	95.10	15.8	3,838	0.41%
2022/12/12	2.6	95.01	3.9	95.30	95.90	-1.4	3,840	-0.04%
2022/12/09	1.4	95.12	10.8	95.29	95.40	-9.3	3,934	-0.24%
2022/12/08	3.5	94.55	8.2	94.84	95.30	-4.7	3,967	-0.12%
2022/12/07	7.5	95.12	11.5	95.01	95.40	-4	4,081	-0.10%
2022/12/06	2.7	93.84	1.5	94.10	93.50	1.2	4,083	0.03%
2022/12/05	5.8	94.26	1.1	94.50	94.30	4.7	4,110	0.11%
2022/12/02	5.7	93.80	2.2	94.29	94.60	3.5	4,107	0.09%
2022/12/01	11.5	94.26	5.2	94.68	94.10	6.3	4,132	0.15%
2022/11/30	2	94.55	6.2	94.56	95.50	-4.2	4,125	-0.10%
2022/11/29	5.1	93.82	4.1	94.00	94.00	1	3,973	0.03%
2022/11/28	6.3	92.88	1.2	93.37	93.00	5.1	3,985	0.13%
2022/11/25	3	93.68	19.4	93.74	94.10	-16.4	4,069	-0.40%
2022/11/24	7.5	93.00	17.1	93.13	93.30	-9.6	4,131	-0.23%
2022/11/23	3.1	91.99	17.4	92.28	92.00	-14.2	4,145	-0.34%
2022/11/22	29.2	91.57	13.4	91.82	91.80	15.8	4,181	0.38%
2022/11/21	35.6	92.19	0	92.80	91.90	35.5	4,166	0.85%
2022/11/18	25.8	92.15	11.1	93.65	93.80	14.7	4,167	0.35%
2022/11/17	42.6	92.33	11	92.09	92.10	31.6	4,177	0.76%
2022/11/16	31.8	93.07	0	0.00	92.70	31.8	4,155	0.76%
2022/11/15	23.9	94.20	2.2	94.30	94.00	21.7	4,118	0.53%
2022/11/14	16.4	95.07	19.5	95.02	94.90	-3.1	4,094	-0.08%
2022/11/11	13.2	94.32	34.5	94.87	95.00	-21.3	4,058	-0.53%
2022/11/10	9.6	94.18	1.1	94.88	94.00	8.6	4,064	0.21%
2022/11/09	20.5	94.85	2.2	95.05	94.90	18.3	4,088	0.45%
2022/11/08	1.1	94.00	10.5	93.90	94.30	-9.4	4,085	-0.23%
2022/11/07	16.9	92.92	0	0.00	93.00	16.9	4,089	0.41%
2022/11/04	6.3	92.55	2.1	93.66	94.70	4.3	4,090	0.10%
2022/11/03	3.7	92.99	2.4	93.69	93.30	1.3	4,091	0.03%
2022/11/02	3.4	94.14	0.1	94.40	94.10	3.4	4,080	0.08%
2022/11/01	0.5	94.95	1.1	95.10	94.40	-0.6	4,097	-0.01%
2022/10/31	1.1	94.98	3.4	94.69	95.10	-2.3	4,116	-0.05%
2022/10/28	1.1	94.22	1	95.30	94.30	0.1	4,126	0.00%
2022/10/27	4.8	94.04	1.1	94.53	94.30	3.8	4,177	0.09%
2022/10/26	3.6	94.55	2.4	94.81	94.60	1.2	4,203	0.03%
2022/10/25	3.2	93.40	12.3	93.75	94.60	-9	4,183	-0.22%
2022/10/24	11.8	92.62	0.4	93.15	92.50	11.4	4,131	0.28%
2022/10/21	0.3	92.70	3.6	92.87	92.90	-3.3	4,093	-0.08%
2022/10/20	0.7	91.31	7.9	91.13	92.50	-7.2	4,170	-0.17%
2022/10/19	22.8	91.26	0	0.00	91.00	22.8	4,105	0.56%
2022/10/18	1.4	92.25	0.9	92.62	92.20	0.6	4,060	0.01%
2022/10/17	0.8	92.15	4.5	92.31	92.10	-3.7	4,090	-0.09%
2022/10/14	33.7	92.20	5.5	91.58	91.50	28.2	4,121	0.68%
2022/10/13	19.4	93.28	7.3	93.52	93.20	12.1	4,171	0.29%
2022/10/12	1.3	94.10	1.2	93.77	93.70	0.2	4,327	0.00%
2022/10/11	5.6	92.76	17.3	92.48	92.90	-11.7	4,404	-0.27%
2022/10/07	50.6	93.37	3	93.20	93.20	47.6	4,409	1.08%
2022/10/06	14	94.53	4.1	94.61	94.40	9.9	4,387	0.23%
2022/10/05	38.3	94.92	3.2	95.01	94.70	35.1	4,407	0.80%
2022/10/04	39.9	95.12	3.1	95.16	95.00	36.8	4,433	0.83%
2022/10/03	5.2	95.43	15	95.28	95.60	-9.8	4,410	-0.22%
2022/09/30	24.5	95.49	1	95.90	95.60	23.5	4,507	0.52%
2022/09/29	19.7	96.59	6.1	96.62	96.90	13.6	4,558	0.30%
2022/09/28	10.7	97.45	16.8	97.32	97.40	-6.1	4,678	-0.13%
2022/09/27	0.4	96.85	1.4	96.64	97.00	-1.1	4,784	-0.02%
2022/09/26	6.1	96.17	16.7	95.98	96.50	-10.6	4,899	-0.22%
2022/09/23	10.1	96.46	2.2	96.52	96.50	7.8	4,945	0.16%
2022/09/22	52.1	96.09	4	96.20	96.00	48.1	5,020	0.96%
2022/09/21	4.2	97.13	1.1	97.20	97.20	3.1	5,039	0.06%
2022/09/20	19.6	96.55	1.1	96.47	96.80	18.5	5,042	0.37%
2022/09/19	21.3	96.96	3.1	97.56	96.70	18.3	5,029	0.36%
2022/09/16	18.7	97.14	0	97.80	97.00	18.7	5,084	0.37%
2022/09/15	18.6	97.41	1	97.70	97.50	17.6	5,087	0.35%
2022/09/14	68.6	97.55	0.2	97.80	97.20	68.4	5,089	1.34%
2022/09/13	16.6	98.43	2.4	98.78	98.30	14.3	5,055	0.28%
2022/09/12	14.2	98.57	3.1	99.72	98.40	11.1	5,046	0.22%
2022/09/08	4.2	98.42	2	98.70	99.00	2.2	5,072	0.04%
2022/09/07	13	98.28	0	98.60	98.20	12.9	5,077	0.25%
2022/09/06	6.6	98.65	5.4	99.00	98.70	1.2	5,076	0.02%
2022/09/05	0.7	98.96	2.3	98.97	98.50	-1.6	5,071	-0.03%
2022/09/02	11.5	98.38	8.3	98.43	98.20	3.3	5,115	0.06%
2022/09/01	68.2	98.57	3	98.52	98.30	65.2	5,106	1.28%
2022/08/31	26	99.27	7.3	99.60	99.60	18.7	5,038	0.37%
2022/08/30	37.4	99.44	3	99.80	99.80	34.4	4,948	0.69%
2022/08/29	11	99.47	4	100.05	99.80	7	4,927	0.14%
2022/08/26	6.8	99.91	3	100.00	99.90	3.8	4,884	0.08%
2022/08/25	34.4	99.92	4.6	100.02	99.90	29.8	4,871	0.61%
2022/08/24	38.3	100.03	26.2	100.50	100.50	12.1	4,837	0.25%
2022/08/23	27.4	100.09	1	100.50	100.00	26.3	4,923	0.54%
2022/08/22	10.7	100.17	17.1	101.26	101.00	-6.3	4,963	-0.13%
2022/08/19	13.4	100.52	1.1	100.55	100.00	12.3	5,016	0.24%
2022/08/18	15.5	100.98	3	101.00	101.00	12.5	5,080	0.25%
2022/08/17	9.5	101.35	3	101.17	101.50	6.5	5,129	0.13%
2022/08/16	4.1	101.50	6	102.00	101.50	-1.9	5,136	-0.04%
2022/08/15	1.2	101.57	6	102.00	101.50	-4.8	5,159	-0.09%
2022/08/12	7.2	101.29	1.2	101.50	101.50	6	5,179	0.12%
2022/08/11	5.2	101.71	2.1	102.24	101.50	3.1	5,209	0.06%
2022/08/10	3.1	101.18	3.1	101.66	102.00	0	5,265	0.00%
2022/08/09	16.2	101.13	12	101.50	101.00	4.2	5,245	0.08%
2022/08/08	8.5	100.66	7	101.00	101.50	1.5	5,243	0.03%
2022/08/05	3.2	101.53	3.1	101.84	101.50	0.1	5,231	0.00%
2022/08/04	8.5	102.04	13	101.77	102.00	-4.5	5,248	-0.09%
2022/08/03	6.6	101.44	7.1	102.23	101.50	-0.6	5,247	-0.01%
2022/08/02	2.2	102.23	11.2	102.40	102.00	-9	5,243	-0.17%
2022/08/01	0.1	101.80	1.1	101.50	101.50	-1	5,188	-0.02%
2022/07/29	4.2	101.62	2.6	101.69	101.50	1.6	5,196	0.03%
2022/07/28	3.8	101.70	1.1	102.00	101.50	2.7	5,184	0.05%
2022/07/27	4.2	100.56	6.4	101.93	102.00	-2.1	5,197	-0.04%
2022/07/26	2.4	100.52	12.3	100.67	100.50	-9.9	5,129	-0.19%
2022/07/25	3.2	99.93	14.1	100.10	100.50	-10.8	5,091	-0.21%
2022/07/22	5.5	98.72	4.4	99.06	99.10	1	5,157	0.02%
2022/07/21	8.6	98.39	5.1	98.89	99.10	3.5	5,164	0.07%
2022/07/20	52.6	98.41	3	98.48	98.20	49.6	5,170	0.96%
2022/07/19	70.6	99.95	8.2	100.50	99.10	62.4	5,065	1.23%
2022/07/18	20.1	103.68	5	104.10	103.50	15.1	4,879	0.31%
2022/07/15	4	104.25	3.6	104.86	105.00	0.4	4,794	0.01%
2022/07/14	1.7	104.71	26.5	104.66	105.50	-24.8	4,853	-0.51%
2022/07/13	2.1	103.76	3.1	104.32	104.00	-1	4,844	-0.02%
2022/07/12	9.2	103.12	14.1	103.75	104.00	-4.8	4,799	-0.10%
2022/07/11	9.7	103.32	6.2	103.44	103.50	3.5	4,731	0.07%
2022/07/08	43.2	103.54	2	104.00	103.00	41.2	4,697	0.88%
2022/07/07	4.2	108.36	7.9	108.45	108.00	-3.7	4,580	-0.08%
2022/07/06	11.5	109.01	15	109.43	109.00	-3.5	4,459	-0.08%
2022/07/05	7.6	109.06	8.8	109.75	109.00	-1.2	4,310	-0.03%
2022/07/04	1.3	109.50	14.5	109.80	109.50	-13.2	4,141	-0.32%
2022/07/01	2	108.66	15.3	108.70	109.00	-13.3	4,013	-0.33%
2022/06/30	10.7	108.79	21.1	108.57	108.00	-10.4	3,939	-0.26%
2022/06/29	5.5	109.88	5	109.97	110.00	0.5	3,870	0.01%
2022/06/28	0.1	109.50	0.3	109.04	110.00	-0.2	3,799	0.00%
2022/06/27	2.1	109.84	5.2	109.90	109.50	-3	3,783	-0.08%
2022/06/24	6.1	109.67	48.2	109.85	110.50	-42.2	3,727	-1.13%
2022/06/23	6	108.92	24.5	109.08	109.00	-18.5	3,658	-0.51%
2022/06/22	22.1	108.48	5.6	108.44	108.50	16.5	3,564	0.46%
2022/06/21	0.3	107.50	6.5	107.92	108.50	-6.2	3,588	-0.17%
2022/06/20	1	107.00	4.9	107.21	107.00	-3.9	3,512	-0.11%
2022/06/17	5.7	106.01	4.3	106.58	106.00	1.4	3,502	0.04%
2022/06/16	1	107.00	3.1	107.02	107.00	-2.1	3,430	-0.06%
2022/06/15	4	106.50	3.5	106.95	107.00	0.5	3,520	0.01%
2022/06/14	0.2	105.90	10.8	106.42	106.50	-10.6	3,576	-0.30%
2022/06/13	9.2	105.51	13	106.35	106.00	-3.8	3,623	-0.11%
2022/06/10	12.1	106.50	1.1	106.52	106.50	11	3,595	0.31%
2022/06/09	14.3	106.97	9.3	107.50	107.50	5	3,588	0.14%
2022/06/08	1.1	107.52	1.3	107.98	108.00	-0.2	3,554	0.00%
2022/06/07	0	0.00	1.7	107.57	107.50	-1.7	3,570	-0.05%
2022/06/06	1	107.50	0.2	107.97	108.00	0.8	3,571	0.02%
2022/06/02	9.3	106.52	20.3	107.75	107.50	-11.1	3,609	-0.31%
2022/06/01	13.1	107.16	3.2	107.81	107.00	9.9	3,664	0.27%
2022/05/31	1	107.01	4.4	107.61	108.00	-3.3	3,641	-0.09%
2022/05/30	11	107.45	12.1	107.88	108.00	-1.1	3,492	-0.03%
2022/05/27	8.1	107.87	13.6	108.35	108.00	-5.5	3,471	-0.16%
2022/05/26	2	107.99	7.2	108.14	108.50	-5.2	3,452	-0.15%
2022/05/25	8	106.63	11.1	107.23	107.50	-3.1	3,529	-0.09%
2022/05/24	3	106.83	5	107.40	107.00	-2	3,544	-0.06%
2022/05/23	1	107.50	1.1	107.94	107.00	-0.1	3,532	0.00%
2022/05/20	1	107.50	1.1	107.94	108.00	-0.1	3,530	0.00%
2022/05/19	2	107.25	7	107.71	108.00	-5	3,521	-0.14%
2022/05/18	2	106.00	12.6	107.36	107.50	-10.6	3,479	-0.30%
2022/05/17	1	106.00	15.6	106.51	106.50	-14.6	3,440	-0.42%
2022/05/16	1	106.50	1.3	106.90	106.50	-0.3	3,462	-0.01%
2022/05/13	2	106.25	3.3	106.47	106.50	-1.3	3,482	-0.04%
2022/05/12	4.2	106.37	13.5	107.18	106.50	-9.3	3,478	-0.27%
2022/05/11	2	106.99	2.1	107.26	107.50	-0.1	3,458	0.00%
2022/05/10	0	107.00	20.2	106.33	107.00	-20.2	3,462	-0.58%
2022/05/09	5.1	105.29	3.2	105.31	105.50	1.9	3,423	0.06%
2022/05/06	0.7	105.37	14.1	106.21	106.00	-13.4	3,418	-0.39%
2022/05/05	1.2	105.93	3.1	105.66	105.50	-2	3,430	-0.06%
2022/05/04	21.6	105.54	3.4	105.63	105.50	18.2	3,432	0.53%
2022/05/03	7.5	107.54	5.5	107.11	107.00	2.1	3,442	0.06%
2022/04/29	2.4	108.72	13	108.92	108.50	-10.7	3,415	-0.31%
2022/04/28	9.2	108.12	20.1	108.45	109.00	-10.9	3,440	-0.32%
2022/04/27	10.2	108.20	17.2	108.50	108.00	-7.1	3,393	-0.21%
2022/04/26	5.4	108.08	9.3	108.33	109.00	-3.9	3,365	-0.12%
2022/04/25	5.8	107.36	7.3	107.49	107.50	-1.5	3,310	-0.04%
2022/04/22	3	107.17	6.7	107.85	108.50	-3.7	3,285	-0.11%
2022/04/21	8.4	107.68	5.3	108.00	108.00	3.1	3,279	0.10%
2022/04/20	6.3	107.67	78.9	108.02	108.50	-72.5	3,281	-2.21%
2022/04/19	2.1	106.24	3.2	106.49	106.00	-1.1	3,168	-0.04%
2022/04/18	4.2	105.98	5.4	106.45	106.00	-1.2	3,129	-0.04%
2022/04/15	2.5	105.55	2.3	105.98	105.50	0.2	3,120	0.01%
2022/04/14	0	106.50	7.3	106.50	106.00	-7.3	3,114	-0.23%
2022/04/13	5.8	106.12	6.4	106.38	106.50	-0.6	3,137	-0.02%
2022/04/12	1.8	106.31	2.1	106.74	107.00	-0.3	3,150	-0.01%
2022/04/11	3.7	106.63	12.1	106.62	106.50	-8.4	3,150	-0.27%
2022/04/08	5.2	105.70	5.1	106.04	106.00	0	3,119	0.00%
2022/04/07	11.3	105.18	10.2	105.65	105.50	1.2	3,109	0.04%
2022/04/06	15.2	104.94	13.4	105.49	105.50	1.8	3,099	0.06%
2022/04/01	8.2	105.00	8.6	105.36	105.50	-0.3	3,095	-0.01%
2022/03/31	2.2	105.51	0.5	105.90	105.00	1.7	3,107	0.06%
2022/03/30	0.1	105.50	2.3	105.27	105.50	-2.2	3,113	-0.07%
2022/03/29	2.3	105.06	1.5	105.49	105.50	0.8	3,114	0.03%
2022/03/28	4.2	105.01	3.4	105.44	105.50	0.8	3,132	0.02%
2022/03/25	7.3	105.50	8	105.94	106.00	-0.7	3,142	-0.02%
2022/03/24	1.1	106.39	30.9	106.06	106.50	-29.7	3,147	-0.94%
2022/03/23	3.5	104.51	5.1	104.89	105.00	-1.6	3,115	-0.05%
2022/03/22	22.8	104.38	10.7	104.99	105.00	12	3,122	0.39%
2022/03/21	6.1	105.17	1.4	105.41	105.50	4.7	3,120	0.15%
2022/03/18	12	105.49	2.3	106.43	105.00	9.7	3,116	0.31%
2022/03/17	20.9	106.36	5.1	107.74	106.00	15.8	3,026	0.52%
2022/03/16	1	106.00	25.9	106.69	107.00	-24.9	2,937	-0.85%
2022/03/15	5.4	105.68	3.6	105.95	106.00	1.8	2,874	0.06%
2022/03/14	1.3	105.52	14.6	105.93	106.00	-13.2	2,863	-0.46%
2022/03/11	11.1	105.77	13.6	105.54	106.00	-2.5	2,867	-0.09%
2022/03/10	2.7	105.22	3.9	105.73	106.50	-1.2	2,866	-0.04%
2022/03/09	3.9	104.94	4.4	105.34	105.50	-0.5	2,849	-0.02%
2022/03/08	12.5	104.49	31.5	104.71	105.00	-19	2,858	-0.67%
2022/03/07	18.8	104.11	30.8	104.59	105.00	-12	2,841	-0.42%
2022/03/04	7.6	105.13	5.4	105.40	105.50	2.2	2,961	0.08%
2022/03/03	2.4	105.66	6.9	105.79	106.00	-4.5	2,961	-0.15%
2022/03/02	3.2	105.47	7.8	105.41	106.00	-4.6	2,970	-0.16%
2022/03/01	5.2	105.12	15.5	105.84	105.50	-10.3	2,933	-0.35%
2022/02/25	13.1	104.13	5.8	105.23	103.50	7.3	2,869	0.25%
2022/02/24	27	105.18	12	105.24	105.00	15	2,715	0.55%
2022/02/23	1.5	106.09	25.1	106.46	107.00	-23.6	2,636	-0.90%
2022/02/22	7	105.30	23.1	105.21	106.00	-16.2	2,618	-0.62%
2022/02/21	6.4	105.36	14.5	105.60	106.00	-8.1	2,582	-0.31%
2022/02/18	0.2	105.42	19.5	105.13	105.00	-19.3	2,575	-0.75%
2022/02/17	14.5	105.51	23.5	105.11	105.00	-9	2,584	-0.35%
2022/02/16	2	103.79	30.3	104.66	105.00	-28.3	2,543	-1.11%
2022/02/15	10.4	103.55	13.7	103.72	103.50	-3.3	2,514	-0.13%
2022/02/14	3.6	102.56	14.6	103.17	103.00	-10.9	2,498	-0.44%
2022/02/11	3.2	102.99	38.5	103.33	103.00	-35.3	2,492	-1.42%
2022/02/10	2.8	102.53	15.5	102.92	103.50	-12.7	2,490	-0.51%
2022/02/09	3.7	101.38	28.6	101.46	102.00	-24.9	2,479	-1.00%
2022/02/08	2.7	100.53	5.1	100.99	100.50	-2.4	2,476	-0.10%
2022/02/07	2.3	100.07	19.9	100.54	101.00	-17.5	2,465	-0.71%
2022/01/26	6.5	99.93	1.5	100.40	99.70	5	2,432	0.20%
2022/01/25	11.7	99.45	15.3	100.10	100.50	-3.6	2,438	-0.15%
2022/01/24	1.2	100.42	37	100.41	100.50	-35.8	2,401	-1.49%
2022/01/21	5	99.56	2.2	99.92	100.00	2.8	2,439	0.11%
2022/01/20	13.5	99.97	6.6	100.38	99.90	7	2,400	0.29%
2022/01/19	5.2	100.20	9.1	100.50	101.00	-3.8	2,377	-0.16%
2022/01/18	3.5	100.30	9.9	100.49	100.00	-6.4	2,377	-0.27%
2022/01/17	7.6	100.43	5.6	100.47	100.00	2	2,372	0.08%
2022/01/14	1.2	100.44	3.4	100.65	101.00	-2.1	2,385	-0.09%
2022/01/13	4.3	100.01	6.9	100.44	100.50	-2.6	2,443	-0.10%
2022/01/12	0.4	100.03	16.9	100.06	100.50	-16.6	2,469	-0.67%
2022/01/11	2.4	99.76	10.7	99.82	100.00	-8.3	2,501	-0.33%
2022/01/10	4	99.45	5.8	99.75	99.80	-1.8	2,515	-0.07%
2022/01/07	3.4	99.36	1.1	99.31	99.50	2.3	2,516	0.09%
2022/01/06	8.3	99.25	1	99.50	99.20	7.3	2,525	0.29%
2022/01/05	7.9	99.27	93.9	99.01	99.70	-85.9	2,527	-3.40%
2022/01/04	14.6	99.38	12.4	99.30	99.20	2.2	2,553	0.09%
2022/01/03	34.4	100.44	18.5	100.58	100.50	16	2,541	0.63%
2021/12/30	23.4	100.04	13.5	100.41	100.00	9.8	2,534	0.39%
2021/12/29	10.1	100.13	12.4	100.46	100.50	-2.2	2,563	-0.09%
2021/12/28	5.8	99.97	23.5	100.17	100.50	-17.7	2,576	-0.69%
2021/12/27	4.1	99.84	8.2	99.91	99.90	-4.1	2,581	-0.16%
2021/12/24	0.3	99.44	17.5	99.67	99.80	-17.2	2,614	-0.66%
2021/12/23	1.2	99.47	6.4	99.48	99.50	-5.2	2,627	-0.20%
2021/12/22	3.2	99.38	5.3	99.31	99.20	-2.2	2,645	-0.08%
2021/12/21	3.2	98.91	23.2	98.98	98.80	-20	2,642	-0.76%
2021/12/20	4.8	98.49	6.5	98.65	98.40	-1.8	2,619	-0.07%
2021/12/17	7.1	98.71	17.1	98.82	98.90	-10	2,605	-0.38%
2021/12/16	13	98.28	45	98.57	98.60	-32	2,585	-1.24%
2021/12/15	9.1	98.07	6.2	98.45	98.10	2.9	2,606	0.11%
2021/12/14	2.5	98.08	8	98.01	98.10	-5.5	2,668	-0.21%
2021/12/13	13.5	98.14	0.1	98.66	98.00	13.3	2,685	0.50%
2021/12/10	2.1	98.32	0.1	98.70	98.30	2	2,681	0.07%
2021/12/09	0	98.80	3	98.67	98.80	-3	2,692	-0.11%
2021/12/08	4.4	98.56	3.1	98.80	98.60	1.3	2,699	0.05%
2021/12/07	7.1	98.17	1.2	98.56	98.60	6	2,708	0.22%
2021/12/06	35.1	97.86	1.1	98.23	98.00	34	2,706	1.26%
2021/12/03	4.4	98.32	2.2	98.57	98.30	2.2	2,730	0.08%
2021/12/02	2.5	98.22	33	98.61	98.80	-30.5	2,748	-1.11%
2021/12/01	104.5	98.08	8.8	98.07	98.30	95.7	2,750	3.48%	大買/
2021/11/30	70.1	97.67	1.1	97.91	97.00	69	2,742	2.52%
2021/11/29	7.1	98.11	2	98.10	98.20	5.1	2,599	0.20%
2021/11/26	28.6	98.24	0.1	98.72	98.10	28.5	2,648	1.07%
2021/11/25	10.8	98.56	0.1	98.99	98.80	10.8	2,687	0.40%
2021/11/24	11.5	98.78	2	98.75	98.70	9.5	2,722	0.35%
2021/11/23	7.3	98.78	1.2	98.86	99.20	6.1	2,753	0.22%
2021/11/22	13.6	99.36	0.4	99.77	99.10	13.3	2,777	0.48%
2021/11/19	16.5	99.84	4.6	99.77	100.00	11.9	2,839	0.42%
2021/11/18	9.4	100.00	7.3	100.28	100.50	2.1	2,932	0.07%
2021/11/17	23.5	99.78	21.7	100.38	100.50	1.9	3,199	0.06%
2021/11/16	9.5	99.74	4.1	99.82	100.00	5.4	3,309	0.16%
2021/11/15	6.5	99.63	12.6	99.85	99.70	-6.1	3,357	-0.18%
2021/11/12	8.5	99.46	50.4	99.60	99.70	-41.9	3,371	-1.24%
2021/11/11	1.5	99.05	32	99.42	99.50	-30.6	3,479	-0.88%
2021/11/10	2.3	98.81	26.7	99.01	99.10	-24.4	3,531	-0.69%
2021/11/09	3.7	98.69	11.2	98.81	98.80	-7.6	3,594	-0.21%
2021/11/08	14.3	98.61	2	98.85	98.80	12.2	3,604	0.34%
2021/11/05	0.1	98.65	49.2	99.00	99.10	-49	3,637	-1.35%
2021/11/04	16.4	98.39	0.1	98.40	98.40	16.3	3,656	0.45%
2021/11/03	7.2	98.02	3.4	98.29	98.40	3.9	3,703	0.10%
2021/11/02	6.1	98.14	3.3	98.38	98.00	2.9	3,811	0.08%
2021/11/01	1.7	98.27	0.1	98.30	98.40	1.6	3,993	0.04%
2021/10/29	6.7	98.16	4.3	98.11	98.10	2.5	4,058	0.06%
2021/10/28	2.1	98.30	2.7	98.29	98.20	-0.5	4,048	-0.01%
2021/10/27	10.7	98.14	1	98.20	98.10	9.7	4,074	0.24%
2021/10/26	4	98.50	10.2	98.47	98.40	-6.2	4,069	-0.15%
2021/10/25	2.1	98.36	4.1	98.33	98.40	-2	4,062	-0.05%
2021/10/22	2.8	98.09	1.2	98.24	98.40	1.6	4,092	0.04%
2021/10/21	2.6	98.21	2.3	98.32	98.40	0.3	4,075	0.01%
2021/10/20	22.3	97.97	2	98.20	98.40	20.3	4,012	0.51%
2021/10/19	29	98.17	1	98.20	98.10	27.9	3,968	0.70%
2021/10/18	9.2	98.32	11.3	98.61	98.30	-2	3,957	-0.05%
2021/10/15	11.5	98.39	4.1	98.61	98.60	7.4	3,931	0.19%
2021/10/14	14.6	98.45	5	98.30	98.30	9.6	3,910	0.25%
2021/10/13	46.1	98.37	9	99.01	98.80	37.1	3,907	0.95%
2021/10/12	87.5	98.21	58.1	98.82	99.00	29.5	3,892	0.76%
2021/10/08	11.1	98.73	1.6	98.96	98.90	9.5	3,842	0.25%
2021/10/07	8.2	99.40	37	99.27	99.20	-28.8	3,817	-0.76%
2021/10/06	22.6	98.52	21.4	99.18	99.20	1.2	3,812	0.03%
2021/10/05	3.2	98.96	77	99.10	99.20	-73.8	3,801	-1.94%
2021/10/04	10.5	98.32	12.4	98.80	98.80	-1.9	3,781	-0.05%
2021/10/01	21.4	98.28	5.1	98.42	98.60	16.3	3,774	0.43%
2021/09/30	63.1	98.63	7.5	99.17	98.90	55.6	3,723	1.49%
2021/09/29	36.4	98.70	24.2	99.26	99.30	12.2	3,705	0.33%
2021/09/28	9.4	98.88	2.4	99.50	99.60	7	3,684	0.19%
2021/09/27	6.6	99.26	0.2	99.68	99.70	6.4	3,703	0.17%
2021/09/24	2.3	99.60	15	99.87	99.80	-12.8	3,724	-0.34%
2021/09/23	2.2	98.70	27.1	99.49	99.60	-24.9	3,735	-0.67%
2021/09/22	44	98.29	6.1	98.70	98.60	37.8	3,749	1.01%
2021/09/17	2.4	99.93	19.1	100.16	99.50	-16.7	3,703	-0.45%
2021/09/16	4.5	99.07	0.1	99.20	99.00	4.4	3,628	0.12%
2021/09/15	5.4	99.06	4	99.25	99.20	1.4	3,618	0.04%
2021/09/14	6.6	98.94	2.3	99.02	99.00	4.3	3,634	0.12%
2021/09/13	4.5	98.89	6.3	99.06	99.30	-1.8	3,638	-0.05%
2021/09/10	1	98.81	11	99.24	99.40	-10	3,635	-0.27%
2021/09/09	12.4	98.55	1	98.70	98.50	11.4	3,706	0.31%
2021/09/08	2.3	98.63	13	98.76	99.30	-10.7	3,690	-0.29%
2021/09/07	3.5	98.59	2.8	98.80	98.50	0.7	3,682	0.02%
2021/09/06	6.7	98.73	1.5	98.88	98.60	5.3	3,665	0.14%
2021/09/03	6.1	98.43	3.8	98.52	98.90	2.3	3,660	0.06%
2021/09/02	21	98.55	5.3	98.57	98.50	15.6	3,662	0.43%
2021/09/01	119.6	99.02	4	99.25	99.00	115.6	3,639	3.18%	大買/鉅額交易
2021/08/31	2.6	99.29	66.2	100.65	101.00	-63.7	3,614	-1.76%
2021/08/30	12.1	99.00	11.6	99.60	99.70	0.6	3,566	0.02%
2021/08/27	17	98.74	13.1	98.74	99.10	3.9	3,550	0.11%
2021/08/26	15.5	98.12	10	98.32	98.50	5.5	3,526	0.16%
2021/08/25	35.9	97.83	1.6	97.90	97.80	34.3	3,509	0.98%
2021/08/24	30.3	97.25	17.3	97.55	98.00	13	3,463	0.37%
2021/08/23	102.4	96.35	6	96.53	96.90	96.4	3,382	2.85%	大買/
2021/08/20	30.8	101.57	29.4	101.60	101.50	1.4	3,128	0.05%
2021/08/19	18.6	103.69	3.2	103.68	103.00	15.5	3,148	0.49%
2021/08/18	7.7	104.05	9.9	104.25	105.00	-2.2	3,093	-0.07%
2021/08/17	4.7	104.09	121.4	104.46	105.00	-116.6	3,083	-3.78%	大賣/鉅額交易
2021/08/16	3	104.52	14.9	104.90	105.00	-11.9	2,972	-0.40%
2021/08/13	6.6	106.14	9.8	105.84	106.00	-3.2	2,927	-0.11%
2021/08/12	0.1	106.52	3.1	106.83	107.00	-3	2,891	-0.10%
2021/08/11	3.1	106.66	4.3	106.85	107.00	-1.2	2,883	-0.04%
2021/08/10	1.2	106.48	16.1	106.94	107.00	-14.9	2,882	-0.52%
2021/08/09	8.2	106.63	8.7	106.95	107.00	-0.4	2,940	-0.01%
2021/08/06	9.8	107.86	7.8	107.91	108.00	2.1	2,954	0.07%
2021/08/05	16.2	108.78	43	108.42	108.50	-26.8	2,983	-0.90%
2021/08/04	8	106.57	18.8	106.83	107.00	-10.7	2,968	-0.36%
2021/08/03	10.4	105.11	33.6	105.74	106.00	-23.2	2,952	-0.79%
2021/08/02	0.1	104.05	8.2	104.88	105.00	-8.1	2,962	-0.27%
2021/07/30	2.2	104.24	1.1	104.50	104.00	1.1	2,966	0.04%
2021/07/29	3.1	103.99	9.7	104.15	104.50	-6.6	3,017	-0.22%
2021/07/28	0.2	103.61	17.3	103.76	104.00	-17.1	3,041	-0.56%
2021/07/27	6.1	103.99	7.1	104.00	104.00	-0.9	3,079	-0.03%
2021/07/26	1.3	103.51	0.2	103.98	103.50	1	3,103	0.03%
2021/07/23	17.3	103.50	6.8	103.85	104.00	10.6	3,117	0.34%
2021/07/22	2.3	103.27	13	103.03	103.50	-10.7	3,160	-0.34%
2021/07/21	1.2	102.49	1.9	102.04	102.50	-0.7	3,156	-0.02%
2021/07/20	1.7	102.40	5	102.00	102.00	-3.4	3,183	-0.11%
2021/07/19	13.7	102.01	1	102.50	102.50	12.7	3,219	0.39%
2021/07/16	18.6	102.17	4	102.50	102.00	14.6	3,246	0.45%
2021/07/15	0.4	102.41	5	102.40	102.50	-4.6	3,281	-0.14%
2021/07/14	2.3	102.26	2.5	102.40	102.50	-0.2	3,325	-0.01%
2021/07/13	2.8	102.44	20.1	102.45	103.00	-17.3	3,359	-0.52%
2021/07/12	23.4	102.13	16.8	102.13	102.00	6.6	3,360	0.20%
2021/07/09	0.2	102.14	7.1	102.22	103.00	-6.8	3,351	-0.20%
2021/07/08	4.6	102.28	8.3	102.14	102.50	-3.7	3,375	-0.11%
2021/07/07	0.5	102.10	8.2	102.14	102.50	-7.7	3,370	-0.23%
2021/07/06	7.7	102.11	0.5	103.00	102.00	7.2	3,392	0.21%
2021/07/05	4.3	102.25	1.8	102.22	102.50	2.5	3,402	0.07%
2021/07/02	5.7	102.43	9.7	102.28	102.00	-3.9	3,432	-0.11%
2021/07/01	12.6	102.43	15.4	102.37	102.00	-2.9	3,421	-0.08%
2021/06/30	2.6	102.25	2.2	102.03	102.00	0.5	3,407	0.01%
2021/06/29	3.6	102.00	9	102.17	102.50	-5.4	3,400	-0.16%
2021/06/28	7.8	102.19	1.5	102.17	102.00	6.3	3,417	0.18%
2021/06/25	3.7	102.50	4.4	102.65	102.50	-0.7	3,448	-0.02%
2021/06/24	2.4	102.08	4.3	102.62	102.00	-2	3,470	-0.06%
2021/06/23	0.4	102.21	14.3	102.46	102.00	-13.9	3,472	-0.40%
2021/06/22	9.4	101.51	3.1	101.99	101.50	6.3	3,463	0.18%
2021/06/21	2.3	101.23	0.2	101.04	101.50	2.1	3,460	0.06%
2021/06/18	7.3	101.87	0.4	102.26	101.00	6.9	3,458	0.20%
2021/06/17	2.6	102.16	0.7	102.36	102.50	1.8	3,389	0.05%
2021/06/16	10	103.00	5.1	103.00	102.50	4.9	3,473	0.14%
2021/06/15	6	102.92	1.8	103.00	102.50	4.1	3,481	0.12%
2021/06/11	13.1	103.27	16.4	103.91	103.50	-3.3	3,518	-0.09%
2021/06/10	2.9	102.91	31.2	103.20	103.50	-28.3	3,531	-0.80%
2021/06/09	7.3	102.41	15.5	102.83	102.50	-8.2	3,543	-0.23%
2021/06/08	9.8	102.15	22.7	102.26	102.50	-13	3,537	-0.37%
2021/06/07	4.6	100.88	21.6	101.41	101.00	-16.9	3,544	-0.48%
2021/06/04	2.1	100.50	12.6	101.10	101.00	-10.5	3,564	-0.29%
2021/06/03	4.6	100.50	0.3	100.41	100.50	4.3	3,570	0.12%
2021/06/02	10	100.50	10.1	100.65	101.00	-0.1	3,587	0.00%
2021/06/01	8.8	99.76	10.2	100.45	100.00	-1.4	3,593	-0.04%
2021/05/31	12.3	99.64	10.1	100.30	100.50	2.2	3,643	0.06%
2021/05/28	4.3	99.02	12.1	99.48	99.70	-7.8	3,677	-0.21%
2021/05/27	38.9	98.68	0	0.00	98.00	38.9	3,687	1.05%
2021/05/26	12.5	99.53	1.3	99.88	99.70	11.3	3,656	0.31%
2021/05/25	3.9	100.03	7.4	100.08	100.00	-3.4	3,667	-0.09%
2021/05/24	4.2	99.81	0.1	100.17	100.00	4.1	3,681	0.11%
2021/05/21	3	100.55	10	100.65	101.00	-7	3,726	-0.19%
2021/05/20	3.9	99.65	7.2	100.20	100.50	-3.3	3,743	-0.09%
2021/05/19	10.1	99.81	18.4	100.21	100.50	-8.3	3,741	-0.22%
2021/05/18	2.2	100.44	44.9	99.83	100.50	-42.8	3,761	-1.14%
2021/05/17	2.9	98.88	56.3	98.97	99.60	-53.4	3,774	-1.42%
2021/05/14	18.1	98.09	16.3	98.72	99.70	1.9	3,689	0.05%
2021/05/13	43.6	97.59	16.1	98.06	97.30	27.5	3,636	0.76%
2021/05/12	27.3	98.48	29.6	99.68	98.40	-2.3	3,504	-0.06%
2021/05/11	10.5	100.10	10.8	100.48	100.50	-0.3	3,331	-0.01%
2021/05/10	3.6	100.36	12.1	100.87	100.50	-8.5	3,288	-0.26%
2021/05/07	3.4	100.45	8	100.48	100.50	-4.6	3,315	-0.14%
2021/05/06	5	99.64	30.3	99.89	100.00	-25.3	3,317	-0.76%
2021/05/05	23.5	99.09	3.7	99.24	99.00	19.9	3,283	0.60%
2021/05/04	16.9	99.33	19.2	99.74	99.10	-2.3	3,292	-0.07%
2021/05/03	21.1	99.57	16.6	99.61	99.80	4.4	3,259	0.14%
2021/04/29	9.6	100.05	11	100.41	100.00	-1.4	3,275	-0.04%
2021/04/28	23.8	100.33	6.6	100.65	100.50	17.2	3,289	0.52%
2021/04/27	11.8	100.50	4.4	100.96	101.00	7.4	3,323	0.22%
2021/04/26	10.2	100.94	8.4	100.86	101.00	1.9	3,309	0.06%
2021/04/23	16.4	100.51	4.2	100.63	101.00	12.1	3,319	0.37%
2021/04/22	7.2	100.98	9.8	100.58	101.00	-2.5	3,348	-0.08%
2021/04/21	26.2	101.23	3.5	100.86	100.50	22.7	3,356	0.68%
2021/04/20	30.3	100.19	18.9	100.47	101.50	11.4	3,356	0.34%
2021/04/19	33.2	99.25	30.1	99.48	99.80	3.1	3,357	0.09%
2021/04/16	17.3	98.98	47.3	99.01	99.20	-30	3,377	-0.89%
2021/04/15	27.9	98.70	7.3	98.76	98.90	20.6	3,421	0.60%
2021/04/14	2.2	98.84	13.6	98.86	98.70	-11.4	3,424	-0.33%
2021/04/13	3.1	98.44	7.6	98.49	98.50	-4.5	3,422	-0.13%
2021/04/12	13.6	98.03	3.5	98.11	98.00	10.1	3,435	0.29%
2021/04/09	20.7	98.22	3.7	98.45	98.20	17	3,431	0.50%
2021/04/08	53.7	98.38	8.5	98.51	98.30	45.2	3,438	1.32%
2021/04/07	3.4	98.82	6.2	98.84	99.00	-2.8	3,429	-0.08%
2021/04/06	6.1	98.37	10.4	98.62	98.70	-4.3	3,419	-0.13%
2021/04/01	3.2	98.37	7.3	98.56	98.20	-4.2	3,407	-0.12%
2021/03/31	16.3	98.35	3	98.37	98.20	13.3	3,400	0.39%
2021/03/30	7.5	98.44	12.2	98.70	98.90	-4.7	3,362	-0.14%
2021/03/29	4.1	98.25	4.3	98.34	98.80	-0.2	3,332	0.00%
2021/03/26	2.2	97.63	22.1	97.74	98.50	-19.9	3,304	-0.60%
2021/03/25	30.4	97.57	3.3	97.59	97.50	27.2	3,306	0.82%
2021/03/24	10.1	97.51	0	0.00	97.50	10.1	3,312	0.30%
2021/03/23	11.7	97.63	6.6	97.72	97.50	5.1	3,313	0.15%
2021/03/22	12.4	97.63	0.3	98.00	97.80	12.1	3,346	0.36%
2021/03/19	18.1	98.13	1.5	98.23	97.80	16.6	3,344	0.50%
2021/03/18	4.2	98.68	7.5	98.87	98.60	-3.3	3,295	-0.10%
2021/03/17	5.4	98.49	13.5	98.94	98.70	-8.1	3,292	-0.25%
2021/03/16	2.1	98.52	11.2	98.79	98.80	-9.1	3,277	-0.28%
2021/03/15	14.9	98.46	2.4	98.37	98.10	12.5	3,274	0.38%
2021/03/12	4	98.91	3	98.87	98.90	1	3,267	0.03%
2021/03/11	3.7	99.05	8	99.07	98.80	-4.3	3,302	-0.13%
2021/03/10	1.6	98.86	13.9	98.89	99.20	-12.3	3,294	-0.37%
2021/03/09	0.7	98.08	2.8	98.34	98.60	-2.1	3,338	-0.06%
2021/03/08	6.4	97.88	4.3	98.17	97.60	2.1	3,346	0.06%
2021/03/05	12.5	97.54	4	97.95	97.80	8.5	3,339	0.25%
2021/03/04	28.4	97.64	5.6	98.53	98.00	22.9	3,526	0.65%
2021/03/03	3.7	98.72	12.3	98.66	98.90	-8.5	3,492	-0.24%
2021/03/02	4.9	97.72	2.4	97.58	97.30	2.6	3,440	0.07%
2021/02/26	39.3	97.67	9	97.45	97.10	30.2	3,454	0.88%
2021/02/25	9.5	98.73	19.7	98.85	99.00	-10.2	3,355	-0.30%
2021/02/24	21.4	98.49	10.2	98.43	98.00	11.2	3,364	0.33%
2021/02/23	15.2	97.61	35.4	97.48	98.00	-20.2	3,357	-0.60%
2021/02/22	12.3	96.37	5.3	96.40	96.20	7	3,353	0.21%
2021/02/19	13.8	96.23	3	96.40	96.20	10.8	3,357	0.32%
2021/02/18	11.1	96.60	21.4	96.87	96.40	-10.2	3,386	-0.30%
2021/02/17	21.2	96.47	3.3	96.74	96.60	17.8	3,388	0.53%
2021/02/05	9.4	96.31	12.3	97.28	97.20	-2.9	3,350	-0.09%
2021/02/04	14.9	96.25	1	96.20	96.30	13.9	3,354	0.41%
2021/02/03	5.1	96.42	2.4	96.47	96.30	2.7	3,391	0.08%
2021/02/02	3.6	96.68	2.7	96.92	96.80	0.9	3,412	0.03%
2021/02/01	6.2	96.67	11.1	96.84	96.50	-4.9	3,418	-0.14%
2021/01/29	29.3	96.55	4.1	96.40	96.20	25.2	3,458	0.73%
2021/01/28	39.7	96.69	4	97.28	97.20	35.7	3,415	1.05%
2021/01/27	11.4	96.96	1	97.80	96.60	10.4	3,381	0.31%
2021/01/26	24.1	96.95	4.4	96.98	97.40	19.8	3,374	0.59%
2021/01/25	7.7	97.31	5.7	97.81	97.80	2	3,331	0.06%
2021/01/22	7.8	96.80	12.3	96.87	96.70	-4.6	3,345	-0.14%
2021/01/21	12.6	97.32	7.6	97.37	97.20	5	3,316	0.15%
2021/01/20	38.4	97.54	3.7	97.81	97.30	34.7	3,287	1.06%
2021/01/19	5.7	98.39	5.6	98.43	98.20	0.1	3,210	0.00%
2021/01/18	9.4	98.50	4.1	98.71	98.70	5.4	3,203	0.17%
2021/01/15	1.1	99.12	11.3	99.29	99.10	-10.2	3,192	-0.32%
2021/01/14	3	99.44	9.2	99.51	99.60	-6.3	3,199	-0.20%
2021/01/13	6.2	99.33	26.1	99.47	99.50	-19.9	3,180	-0.63%
2021/01/12	6	98.93	12.1	99.28	99.40	-6.2	3,147	-0.20%
2021/01/11	8.6	99.05	6.3	99.05	99.40	2.3	3,137	0.07%
2021/01/08	2.4	98.69	45.6	99.19	99.50	-43.2	3,118	-1.39%
2021/01/07	11.3	98.35	5.2	98.33	98.30	6	3,095	0.20%
2021/01/06	14.2	98.59	1.3	98.84	98.60	12.9	3,082	0.42%
2021/01/05	5.8	98.72	6.8	98.97	99.20	-1	3,085	-0.03%
2021/01/04	9.1	98.71	6.8	98.84	98.70	2.3	3,090	0.08%
2020/12/31	6.6	99.19	2.4	99.54	98.90	4.2	3,094	0.14%
2020/12/30	0.2	99.29	36.5	99.55	99.70	-36.3	3,094	-1.17%
2020/12/29	1.6	99.01	10.6	99.07	99.00	-9.1	3,074	-0.30%
2020/12/28	1.4	98.59	16.6	98.92	99.50	-15.1	3,083	-0.49%
2020/12/25	4.1	98.53	5	98.72	98.80	-1	3,123	-0.03%
2020/12/24	2.1	98.75	1.1	98.61	98.50	1	3,163	0.03%
2020/12/23	4.2	98.53	4.4	98.52	98.60	-0.3	3,190	-0.01%
2020/12/22	0.4	99.20	9.2	99.05	99.00	-8.8	3,225	-0.27%
2020/12/21	8.4	99.12	10.4	99.30	99.40	-2	3,339	-0.06%
2020/12/18	3.4	99.30	21.2	99.47	99.30	-17.8	3,404	-0.52%
2020/12/17	5.3	99.04	5.5	99.07	99.20	-0.2	3,420	-0.01%
2020/12/16	1.6	98.72	6.2	98.92	99.20	-4.5	3,462	-0.13%
2020/12/15	10.7	98.24	5	98.52	98.50	5.7	3,517	0.16%
2020/12/14	25.9	99.11	8.4	99.24	99.00	17.5	3,543	0.49%
2020/12/11	33	98.55	39.4	98.50	98.60	-6.4	3,558	-0.18%
2020/12/10	6.1	98.25	13.4	98.34	97.90	-7.4	3,597	-0.20%
2020/12/09	5.3	97.88	7.7	98.00	97.80	-2.5	3,593	-0.07%
2020/12/08	7	97.55	3	97.74	97.80	4	3,609	0.11%
2020/12/07	36.4	97.93	6.9	98.21	97.60	29.6	3,652	0.81%
2020/12/04	16.1	97.76	7.1	97.80	97.60	9	3,693	0.24%
2020/12/03	62.1	97.14	2	97.05	97.00	60.1	3,677	1.64%
2020/12/02	30.8	97.79	1.2	97.80	97.70	29.6	3,614	0.82%
2020/12/01	13.5	98.07	7.1	98.25	98.30	6.5	3,592	0.18%
2020/11/30	34.3	98.55	3.6	98.95	97.10	30.7	3,619	0.85%
2020/11/27	26.5	99.15	8	99.26	99.20	18.5	3,490	0.53%
2020/11/26	5.5	98.78	5.1	99.41	99.60	0.4	3,542	0.01%
2020/11/25	25.9	98.79	5	98.88	98.70	20.9	3,652	0.57%
2020/11/24	28.1	99.23	0	0.00	99.10	28.1	3,612	0.78%
2020/11/23	14.5	99.42	12.1	99.92	99.50	2.4	3,610	0.07%
2020/11/20	20.2	99.53	1.4	99.42	99.30	18.8	3,604	0.52%
2020/11/19	15.7	99.68	15.2	100.01	99.50	0.5	3,640	0.01%
2020/11/18	4.6	99.55	23.2	99.69	99.70	-18.5	3,600	-0.52%
2020/11/17	18.5	98.88	15.2	99.30	99.00	3.3	3,656	0.09%
2020/11/16	8.5	99.17	6	99.53	99.50	2.5	3,635	0.07%
2020/11/13	19.9	99.09	2.2	99.18	99.10	17.7	3,629	0.49%
2020/11/12	3.9	99.41	1.2	99.55	99.50	2.7	3,623	0.07%
2020/11/11	10.9	99.52	4.1	99.51	99.50	6.9	3,602	0.19%
2020/11/10	19.3	100.11	8.1	100.13	99.70	11.2	3,614	0.31%
2020/11/09	10	100.20	6.1	100.50	100.50	3.9	3,609	0.11%
2020/11/06	36.3	99.20	12.1	99.51	100.00	24.2	3,666	0.66%
2020/11/05	4.9	98.33	11.3	98.35	98.60	-6.4	3,697	-0.17%
2020/11/04	3.2	97.85	5	97.70	97.90	-1.8	3,759	-0.05%
2020/11/03	12.3	97.94	7.8	98.06	97.80	4.6	3,830	0.12%
2020/11/02	1.4	97.26	7.1	97.64	97.80	-5.7	3,860	-0.15%
2020/10/30	6.8	96.74	6	97.27	97.70	0.8	3,909	0.02%
2020/10/29	11.2	97.43	0	97.81	97.00	11.1	3,900	0.29%
2020/10/28	3.2	98.01	7.1	98.00	98.10	-3.9	3,919	-0.10%
2020/10/27	4.6	98.13	4	98.05	98.00	0.6	3,929	0.02%
2020/10/26	3.5	98.21	8	98.13	98.40	-4.5	3,962	-0.11%
2020/10/23	14.5	97.81	2	97.55	97.60	12.4	3,969	0.31%
2020/10/22	12.8	97.44	12	97.74	98.50	0.8	3,995	0.02%
2020/10/21	8.2	96.20	10	96.33	96.40	-1.8	3,983	-0.04%
2020/10/20	18.2	95.92	0	96.00	95.60	18.1	4,013	0.45%
2020/10/19	24.2	95.89	2.3	96.10	95.50	21.9	4,029	0.54%
2020/10/16	17.7	95.33	0	0.00	95.00	17.7	4,008	0.44%
2020/10/15	10.1	95.91	6.1	95.83	96.00	4	4,029	0.10%
2020/10/14	7	96.26	0	0.00	96.40	7	4,023	0.17%
2020/10/13	13	95.85	2	95.80	96.00	11	4,143	0.26%
2020/10/12	9.9	96.71	3.1	96.84	96.60	6.7	4,259	0.16%
2020/10/08	12.6	96.63	1	96.50	96.90	11.6	4,390	0.26%
2020/10/07	6.3	97.04	1.7	97.22	96.80	4.6	4,451	0.10%
2020/10/06	5.2	96.84	0	97.40	97.00	5.1	4,532	0.11%
2020/10/05	8.4	96.60	3.1	96.61	96.50	5.3	4,643	0.11%
2020/09/30	8.8	96.86	1.1	97.09	96.60	7.7	4,702	0.16%
2020/09/29	11.4	97.24	0	0.00	97.00	11.4	4,724	0.24%
2020/09/28	4.3	97.05	9	97.11	97.10	-4.8	4,785	-0.10%
2020/09/25	8.2	96.64	2	96.60	96.70	6.2	4,915	0.13%
2020/09/24	18.7	96.69	5	96.56	96.40	13.7	4,969	0.28%
2020/09/23	16	97.97	5	97.94	97.80	11	4,971	0.22%
2020/09/22	8.1	98.56	3	98.64	98.60	5.1	4,981	0.10%
2020/09/21	29.2	99.07	11	99.26	98.90	18.2	5,013	0.36%
2020/09/18	14.6	99.57	0.1	99.90	99.50	14.5	4,982	0.29%
2020/09/17	8.4	99.85	1	100.50	99.70	7.4	4,933	0.15%
2020/09/16	19.1	99.89	10	99.92	100.00	9.1	4,939	0.18%
2020/09/15	15	99.89	4	99.85	100.00	11	4,909	0.22%
2020/09/14	3	100.17	4.6	100.13	100.50	-1.6	5,000	-0.03%
2020/09/11	3	100.00	2	100.25	100.50	1	5,009	0.02%
2020/09/10	10.1	99.90	2	99.90	100.00	8.1	4,996	0.16%
2020/09/09	28.6	99.95	1.1	99.98	100.00	27.4	4,972	0.55%
2020/09/08	3.4	100.56	1.3	101.00	100.50	2.1	4,956	0.04%
2020/09/07	1.1	100.55	0.1	101.00	101.00	1	4,979	0.02%
2020/09/04	2	100.50	1	101.00	101.00	1	5,010	0.02%
2020/09/03	4	101.00	0	101.50	101.00	4	5,025	0.08%
2020/09/02	13	101.12	2.5	101.19	101.50	10.6	5,004	0.21%
2020/09/01	1.1	101.55	0.1	102.00	101.50	1	4,954	0.02%
2020/08/31	17.1	101.71	1	101.50	101.50	16.1	4,897	0.33%
2020/08/28	2.3	102.50	0	0.00	102.50	2.3	4,800	0.05%
2020/08/27	1	102.00	3	102.34	102.50	-2	4,844	-0.04%
2020/08/26	0.2	103.00	0.2	103.00	102.50	0	4,907	0.00%
2020/08/25	4.4	102.61	1	102.50	102.00	3.4	4,946	0.07%
2020/08/24	0.1	103.00	0.1	103.00	102.50	-0.1	5,032	0.00%
2020/08/21	5	102.50	0	103.00	103.00	5	5,052	0.10%
2020/08/20	6.4	102.69	1.4	103.00	102.50	5	4,975	0.10%
2020/08/19	1.1	103.50	1.6	103.50	103.00	-0.5	4,946	-0.01%
2020/08/18	2	103.00	0	0.00	103.00	2	4,923	0.04%
2020/08/17	1	103.50	0.2	104.00	103.50	0.8	4,923	0.02%
2020/08/14	7.1	103.01	11	102.55	103.00	-3.9	4,968	-0.08%
2020/08/13	7.2	103.01	4	103.38	103.50	3.2	4,928	0.06%
2020/08/12	11	102.64	2	102.75	103.00	9	4,924	0.18%
2020/08/11	22.7	102.84	1.1	102.55	102.50	21.6	4,882	0.44%
2020/08/10	17.1	103.41	0.1	103.50	103.00	17	4,810	0.35%
2020/08/07	1.1	104.00	0	0.00	103.50	1.1	4,734	0.02%
2020/08/06	8.1	104.01	0	104.50	104.00	8.1	4,671	0.17%
2020/08/05	4.1	104.15	5	104.00	104.50	-0.9	4,636	-0.02%
2020/08/04	11.1	104.05	0.3	104.50	104.00	10.8	4,595	0.24%
2020/08/03	8	104.69	0.8	105.00	104.00	7.2	4,582	0.16%
2020/07/31	4.3	105.03	1	104.50	105.00	3.3	4,550	0.07%
2020/07/30	6	104.58	3	105.00	105.00	3	4,573	0.07%
2020/07/29	4	104.75	0	0.00	105.00	4	4,557	0.09%
2020/07/28	8	104.50	13	104.85	104.50	-5	4,624	-0.11%
2020/07/27	10.4	105.60	0.4	105.50	105.00	10	4,620	0.22%
2020/07/24	15.2	106.01	0.4	106.50	106.00	14.8	4,630	0.32%
2020/07/23	8.2	106.64	1.1	106.52	106.50	7.2	4,599	0.16%
2020/07/22	3.2	106.52	1	107.00	107.00	2.2	4,606	0.05%
2020/07/21	7.1	107.00	1	107.00	106.50	6	4,598	0.13%
2020/07/20	4.1	107.13	2.9	107.15	107.50	1.2	4,575	0.03%
2020/07/17	12	108.08	0	0.00	107.50	12	4,553	0.26%
2020/07/16	3.6	114.28	79.4	114.17	114.00	-75.9	4,480	-1.69%
2020/07/15	1	116.00	12.4	116.33	116.00	-11.4	4,350	-0.26%
2020/07/14	10	116.00	12.3	115.82	116.00	-2.3	4,237	-0.06%
2020/07/13	1	116.49	7.1	116.06	116.00	-6.1	4,203	-0.15%
2020/07/10	0	0.00	10.3	115.73	116.00	-10.3	4,145	-0.25%
2020/07/09	3	115.50	4.1	115.60	115.50	-1.1	4,080	-0.03%
2020/07/08	0.3	115.00	11	115.41	115.50	-10.7	4,020	-0.27%
2020/07/07	1	116.00	2	115.72	115.00	-1	3,967	-0.03%
2020/07/06	3.3	114.20	13	114.96	115.50	-9.7	3,919	-0.25%
2020/07/03	2.2	114.95	16	114.81	115.00	-13.8	3,822	-0.36%
2020/07/02	1	112.50	9.6	113.16	114.00	-8.6	3,813	-0.22%
2020/07/01	4	111.88	11.9	112.08	112.00	-7.9	3,758	-0.21%
2020/06/30	1	109.50	9.1	109.73	110.50	-8.1	3,771	-0.21%
2020/06/29	5	108.30	1.3	108.22	108.50	3.7	3,762	0.10%
2020/06/24	1	107.50	1	108.00	108.00	0	3,790	0.00%
2020/06/23	6	107.50	7	107.86	107.00	-1	3,864	-0.03%
2020/06/19	8	107.44	2	108.25	107.00	6	3,912	0.15%
2020/06/18	4.1	107.25	0.1	107.50	107.50	4	3,863	0.10%
2020/06/17	2	107.50	0	0.00	108.00	2	3,923	0.05%
2020/06/16	0	0.00	6	107.83	107.50	-6	4,076	-0.15%
2020/06/15	5.1	106.21	0	0.00	106.00	5.1	4,177	0.12%
2020/06/12	5.6	107.65	14.3	107.72	107.50	-8.7	4,282	-0.20%
2020/06/11	6	107.58	1.2	107.59	107.50	4.8	4,394	0.11%
2020/06/10	1	108.00	0	0.00	108.50	1	4,409	0.02%
2020/06/09	0	107.50	0	0.00	107.50	0	4,557	0.00%
2020/06/08	0	108.00	1	108.00	108.50	-1	4,622	-0.02%
2020/06/05	3	107.50	1	108.00	107.50	2	4,646	0.04%
2020/06/03	0	0.00	6.1	107.84	108.50	-6.1	4,764	-0.13%
2020/06/02	3.1	106.19	0	0.00	107.00	3.1	4,794	0.06%
2020/06/01	4.1	106.77	0	0.00	106.50	4.1	4,768	0.09%
2020/05/29	16	106.25	0	0.00	107.50	16	4,764	0.34%
2020/05/28	1	107.00	0.1	108.00	107.50	0.9	4,681	0.02%
2020/05/27	2.2	107.03	2.1	107.50	107.50	0	4,810	0.00%
2020/05/26	2	107.75	0	108.00	107.50	2	4,854	0.04%
2020/05/25	1	106.50	0	0.00	107.50	1	4,945	0.02%
2020/05/22	5	106.60	0	0.00	106.50	5	4,980	0.10%
2020/05/21	1	107.50	0	0.00	107.50	1	5,105	0.02%
2020/05/20	0	0.00	1	108.00	107.50	-1	5,104	-0.02%
2020/05/19	1.2	108.00	0	0.00	108.00	1.2	5,132	0.02%
2020/05/18	3	107.50	4	107.50	107.50	-1	5,135	-0.02%
2020/05/15	1	107.50	0	0.00	107.50	1	5,144	0.02%
2020/05/14	2	107.00	0	0.00	107.00	2	5,153	0.04%
2020/05/13	0.1	107.50	0	0.00	107.50	0.1	5,161	0.00%
2020/05/12	4	107.50	0	0.00	107.00	4	5,173	0.08%
2020/05/11	0	0.00	1	108.00	108.00	-1	5,258	-0.02%
2020/05/07	1	107.50	1.1	107.50	107.50	-0.1	5,290	0.00%
2020/05/05	0	0.00	1	108.00	107.50	-1	5,319	-0.02%
2020/05/04	1	105.50	4.2	107.06	108.00	-3.2	5,351	-0.06%
2020/04/30	1	107.50	9	107.67	107.50	-8	5,303	-0.15%
2020/04/29	7	107.07	0	0.00	106.50	7	5,297	0.13%
2020/04/28	1	107.50	0	0.00	108.00	1	5,330	0.02%
2020/04/27	0	0.00	6.1	107.27	108.00	-6.1	5,446	-0.11%
2020/04/24	0	106.00	0	0.00	106.00	0	5,436	0.00%
2020/04/23	7	105.43	0	0.00	105.50	7	5,456	0.13%
2020/04/22	0	106.00	0.2	106.00	106.00	-0.1	5,472	0.00%
2020/04/21	0.3	106.50	1.1	106.50	106.00	-0.8	5,559	-0.01%
2020/04/20	0	0.00	3	106.33	107.00	-3	5,577	-0.05%
2020/04/17	3	107.33	2	107.25	106.00	1	5,757	0.02%
2020/04/16	0	0.00	2	106.25	105.50	-2	5,754	-0.03%
2020/04/15	5	106.30	19	106.61	106.50	-14	5,762	-0.24%
2020/04/14	1	106.00	25.1	105.66	106.00	-24.1	5,793	-0.42%
2020/04/13	4	104.38	10	104.50	104.00	-6	5,914	-0.10%
2020/04/10	2.3	104.28	4	104.25	104.50	-1.7	5,946	-0.03%
2020/04/09	0	0.00	8	103.63	104.00	-8	5,980	-0.13%
2020/04/08	7	103.21	10.1	103.10	103.50	-3.1	5,951	-0.05%
2020/04/07	2	101.50	20	101.90	102.50	-18	5,906	-0.30%
2020/04/06	2	99.05	8	99.85	101.00	-6	5,870	-0.10%
2020/04/01	27	98.67	1	99.60	98.10	26	5,804	0.45%
2020/03/31	7.7	100.03	0	100.00	99.90	7.6	5,723	0.13%
2020/03/30	7.2	99.97	3	100.50	100.00	4.2	5,665	0.07%
2020/03/26	2	101.00	2	101.25	100.50	0	5,509	0.00%
2020/03/25	2	100.50	5.2	101.42	102.00	-3.2	5,511	-0.06%
2020/03/24	8.1	99.16	5	99.62	98.70	3.1	5,533	0.06%
2020/03/23	4.1	98.13	0	0.00	98.00	4.1	5,465	0.07%
2020/03/20	7.1	100.00	4	100.25	99.90	3.1	5,419	0.06%
2020/03/19	3.1	98.36	32	99.13	100.00	-28.9	5,300	-0.55%
2020/03/18	13	100.64	2	101.00	101.00	11	5,225	0.21%
2020/03/17	2	103.25	1.5	103.33	103.00	0.5	5,073	0.01%
2020/03/16	3.1	103.17	3	103.17	103.50	0.1	4,931	0.00%
2020/03/13	5	101.40	10	103.00	105.00	-5	4,885	-0.10%
2020/03/12	7	103.72	3	104.33	105.50	4	4,762	0.08%
2020/03/11	1.1	105.50	1	105.00	105.50	0.1	4,714	0.00%
2020/03/10	0	0.00	11	105.09	106.00	-11	4,691	-0.23%
2020/03/09	9.5	103.95	0	0.00	104.00	9.5	4,601	0.21%
2020/03/06	8.2	106.20	3	106.33	106.00	5.2	4,525	0.12%
2020/03/05	2	107.50	7	107.71	108.50	-5	4,460	-0.11%
2020/03/04	1	106.50	10	106.45	107.00	-9	4,413	-0.20%
2020/03/03	8.1	103.64	4	104.00	104.50	4.1	4,444	0.09%
2020/03/02	22.2	103.28	4.1	103.26	103.00	18.1	4,397	0.41%
2020/02/27	7	105.29	1	105.00	105.00	6	4,354	0.14%
2020/02/26	4.5	105.56	1	105.50	105.50	3.5	4,303	0.08%
2020/02/25	10	106.55	2.3	106.34	106.50	7.7	4,204	0.18%
2020/02/24	22.1	107.02	0	0.00	106.50	22.1	4,162	0.53%
2020/02/21	2	108.50	1	109.00	108.50	1	4,038	0.02%
2020/02/20	1.1	109.00	0	0.00	108.50	1.1	4,013	0.03%
2020/02/19	3	108.67	2	108.75	108.50	1	3,999	0.03%
2020/02/18	3.9	109.00	0	0.00	108.50	3.9	3,982	0.10%
2020/02/17	0	0.00	2	109.25	109.50	-2	3,955	-0.05%
2020/02/14	1	108.50	5	108.80	109.00	-4	3,983	-0.10%
2020/02/13	4.1	107.88	0	0.00	108.00	4.1	3,986	0.10%
2020/02/12	11.1	107.46	0	0.00	107.00	11.1	3,973	0.28%
2020/02/11	6.1	107.92	0	0.00	107.50	6.1	3,885	0.16%
2020/02/10	0.1	108.50	0	108.50	108.00	0.1	3,877	0.00%
2020/02/07	3.5	108.00	0	0.00	107.50	3.5	3,857	0.09%
2020/02/06	6	108.58	0	0.00	108.50	6	3,840	0.16%
2020/02/05	0.2	108.50	0	0.00	108.00	0.2	3,826	0.01%
2020/02/04	1	108.00	0.3	108.00	107.50	0.7	3,806	0.02%
2020/02/03	4	107.50	1.5	107.47	108.00	2.6	3,828	0.07%
2020/01/31	4.1	107.39	3.2	107.69	107.00	0.9	3,818	0.02%
2020/01/30	23.1	107.20	11	107.91	107.00	12.1	3,752	0.32%
2020/01/20	17.2	108.71	1	108.50	108.50	16.2	3,621	0.45%
2020/01/17	20	108.48	0	0.00	109.00	20	3,617	0.55%
2020/01/16	7.1	107.87	0	0.00	108.00	7.1	3,599	0.20%
2020/01/15	28.1	107.95	0	0.00	108.00	28.1	3,572	0.79%
2020/01/14	13.4	108.51	0	0.00	108.50	13.4	3,490	0.38%
2020/01/13	53	108.62	1	108.50	109.00	52	3,446	1.51%
2020/01/10	17.5	109.77	0	0.00	109.50	17.5	3,258	0.54%
2020/01/09	5	109.50	0	0.00	110.00	5	3,239	0.15%
2020/01/08	4.1	109.15	1	109.50	109.50	3.1	3,206	0.10%
2020/01/07	20.1	109.45	1	109.50	109.50	19.1	3,148	0.61%
2020/01/06	3.6	111.36	0	0.00	110.50	3.6	2,991	0.12%
2020/01/03	3.1	112.02	0	0.00	112.50	3.1	2,958	0.10%
2020/01/02	1	112.00	0	112.50	112.50	1	2,914	0.03%
2019/12/31	9.1	112.34	0	0.00	112.00	9.1	2,890	0.31%
2019/12/30	1	113.00	0	0.00	113.00	1	2,886	0.03%
2019/12/27	3	113.50	1	113.50	113.50	2	2,847	0.07%
2019/12/26	1	113.00	0	0.00	113.00	1	2,865	0.03%
2019/12/20	0	0.00	0	113.50	113.50	0	2,899	0.00%
2019/12/18	1	113.00	0	0.00	113.50	1	2,798	0.04%
2019/12/17	10	113.00	0	0.00	113.00	10	2,788	0.36%
2019/12/16	3	113.33	1.5	113.35	113.00	1.5	2,736	0.05%
2019/12/13	4	114.50	1	115.00	114.50	3	2,699	0.11%
2019/12/06	1	115.00	0	0.00	114.50	1	2,669	0.04%
2019/12/04	0	0.00	1	115.00	115.00	-1	2,648	-0.04%
2019/12/03	0	0.00	1	115.00	115.00	-1	2,674	-0.04%
2019/12/02	1	115.00	0	0.00	115.00	1	2,678	0.04%
2019/11/29	0	0.00	1	114.50	114.50	-1	2,677	-0.04%
2019/11/20	0	0.00	0	116.00	116.00	0	2,573	0.00%
2019/11/19	1	114.50	0	0.00	115.00	1	2,564	0.04%
2019/11/18	3	115.50	1	115.50	115.50	2	2,557	0.08%
2019/11/13	0	115.00	0	0.00	115.00	0	2,537	0.00%
2019/11/12	0	0.00	8	116.50	116.50	-8	2,513	-0.32%
2019/11/06	0	0.00	1.3	115.12	115.50	-1.3	2,538	-0.05%
2019/11/05	8	114.00	3	115.00	115.00	5	2,547	0.20%
2019/11/04	1.1	114.00	0	114.00	114.00	1	2,563	0.04%
2019/11/01	1	114.00	0	0.00	114.00	1	2,569	0.04%
2019/10/30	0	0.00	0.1	114.00	114.00	-0.1	2,567	0.00%
2019/10/29	0	114.00	0.1	114.00	113.50	-0.1	2,658	0.00%
2019/10/25	0	0.00	1	113.50	113.50	-1	2,724	-0.04%
2019/10/24	0.2	113.50	0	113.50	113.00	0.2	2,753	0.01%
2019/10/23	1	113.00	0	0.00	113.00	1	2,823	0.04%
2019/10/22	0.2	113.50	0.2	113.50	113.50	0	2,871	0.00%
2019/10/21	0	0.00	0	113.50	113.50	0	2,867	0.00%
2019/10/18	0	0.00	1	113.02	113.00	-1	2,898	-0.04%
2019/10/17	1	113.00	0	0.00	113.50	1	2,908	0.03%
2019/10/16	0	0.00	1	113.50	113.50	-1	2,895	-0.04%
2019/10/15	1	113.50	0	0.00	113.50	1	2,915	0.03%
2019/10/14	1	113.00	0	0.00	113.50	1	3,066	0.03%
2019/10/09	0.2	113.00	5	113.00	112.50	-4.8	3,065	-0.16%
2019/10/07	0	0.00	1	113.50	113.50	-1	3,135	-0.03%
2019/10/04	0	0.00	0.1	113.50	113.50	-0.1	3,176	0.00%
2019/09/27	0.1	112.50	1	113.00	112.00	-0.9	3,421	-0.03%
2019/09/26	8	113.00	0	0.00	113.00	8	3,421	0.23%
2019/09/23	4	113.63	0	0.00	113.50	4	3,471	0.12%
2019/09/19	13	114.00	0	0.00	114.50	13	3,518	0.37%
2019/09/18	1	114.00	2.3	114.50	114.50	-1.3	3,575	-0.04%
2019/09/12	1	113.50	0	0.00	113.50	1	3,603	0.03%
2019/09/11	4	113.00	0	0.00	113.50	4	3,662	0.11%
2019/09/10	0	0.00	4	113.13	113.50	-4	3,652	-0.11%
2019/09/09	0	0.00	5	112.50	112.50	-5	3,630	-0.14%
2019/09/05	1	112.50	0	0.00	112.00	1	3,694	0.03%
2019/09/03	0	112.00	2	111.50	111.50	-2	3,732	-0.05%
2019/09/02	1	112.00	0.1	112.50	112.50	0.9	3,750	0.02%
2019/08/30	0	0.00	1	111.50	112.00	-1	3,755	-0.03%
2019/08/29	0	0.00	1.1	111.00	111.50	-1.1	3,755	-0.03%
2019/08/28	0	0.00	10	110.50	111.00	-10	3,757	-0.27%
2019/08/26	0	110.50	0	0.00	110.00	0	3,765	0.00%
2019/08/21	0	0.00	0.3	110.00	110.00	-0.3	3,890	-0.01%
2019/08/13	2	110.00	0	0.00	110.50	2	4,107	0.05%
2019/08/12	0	0.00	1	110.00	110.00	-1	4,132	-0.02%
2019/08/06	1	109.00	0	0.00	109.50	1	4,176	0.02%
2019/08/05	0	0.00	2	110.00	110.00	-2	4,151	-0.05%
2019/08/02	1.2	108.70	1	108.00	109.00	0.2	4,131	0.01%
2019/08/01	7.2	108.72	0	0.00	108.50	7.2	4,122	0.18%
2019/07/31	1	109.50	0	0.00	109.50	1	4,095	0.02%
2019/07/30	1.3	109.12	0	0.00	109.00	1.3	4,021	0.03%
2019/07/29	3	110.00	0.1	109.50	109.00	2.9	4,034	0.07%
2019/07/26	5.1	109.50	0	0.00	109.00	5.1	4,046	0.13%
2019/07/25	2	109.75	0	0.00	110.00	2	4,076	0.05%
2019/07/24	6.5	110.08	1	110.50	109.50	5.5	4,040	0.14%
2019/07/23	1.8	110.72	1	110.50	110.50	0.8	4,026	0.02%
2019/07/22	1	110.50	2	111.25	111.00	-1	4,040	-0.02%
2019/07/19	1	110.50	0	0.00	111.00	1	4,009	0.02%
2019/07/18	5.2	110.71	0.2	111.00	110.50	5	4,019	0.12%
2019/07/17	4	110.38	1	110.00	111.00	3	4,020	0.07%
2019/07/16	11.1	109.37	0	0.00	109.50	11.1	3,962	0.28%
2019/07/15	3.1	110.52	0	0.00	110.50	3.1	3,800	0.08%
2019/07/12	5	111.20	0	0.00	111.50	5	3,820	0.13%
2019/07/11	8	112.13	1	111.50	112.00	7	3,767	0.19%
2019/07/10	8.5	113.09	5	113.50	113.50	3.5	3,752	0.09%
2019/07/09	19.3	114.16	0	0.00	113.00	19.3	3,728	0.52%
2019/07/08	0.1	122.00	0	0.00	122.00	0.1	3,578	0.00%
2019/07/03	0	0.00	2	122.00	122.50	-2	3,487	-0.06%
2019/07/01	2	121.00	0	0.00	121.00	2	3,446	0.06%
2019/06/28	0	122.00	0	0.00	122.50	0	3,384	0.00%
2019/06/27	4	122.50	0	0.00	122.50	4	3,394	0.12%
2019/06/26	0	0.00	0.1	122.50	122.50	-0.1	3,355	0.00%
2019/06/20	0	0.00	1.1	120.97	121.00	-1.1	3,249	-0.03%
2019/06/17	0	119.50	0	0.00	119.50	0	3,188	0.00%
2019/06/14	1	120.00	0	120.00	120.50	1	3,221	0.03%
2019/06/13	0	120.00	1	120.50	120.50	-1	3,178	-0.03%
2019/06/12	0	0.00	0.4	119.50	120.00	-0.4	3,195	-0.01%
2019/06/11	0.2	119.00	0	0.00	119.00	0.2	3,188	0.01%
2019/06/10	0	0.00	1	119.50	119.50	-1	3,198	-0.03%
2019/05/24	0.2	117.00	0	0.00	117.50	0.2	3,202	0.01%
2019/05/23	0	0.00	0.3	117.00	117.50	-0.3	3,198	-0.01%
2019/05/22	1	116.50	4	117.50	117.00	-3	3,233	-0.09%
2019/05/21	0	0.00	3.2	117.96	118.00	-3.2	3,244	-0.10%
2019/05/20	0	0.00	3	115.50	115.50	-3	3,111	-0.10%
2019/05/17	1	114.99	0	0.00	115.00	1	3,085	0.03%
2019/05/16	0	0.00	1	114.50	114.00	-1	3,060	-0.03%
2019/05/14	0	0.00	1	114.50	114.00	-1	3,087	-0.03%
2019/05/13	0	0.00	1	114.50	114.50	-1	3,106	-0.03%
2019/05/07	0	0.00	1	114.00	114.00	-1	3,337	-0.03%
2019/05/03	1	114.50	2	114.25	114.50	-1	3,264	-0.03%
2019/05/02	0	0.00	5.4	114.18	114.50	-5.4	3,245	-0.17%
2019/04/23	0	112.00	0.3	112.00	112.50	-0.3	3,141	-0.01%
2019/04/19	0	0.00	0.2	111.50	111.50	-0.2	3,249	-0.01%
2019/04/16	0	0.00	2	111.50	111.50	-2	3,380	-0.06%
2019/04/12	0	0.00	0	111.00	111.00	0	3,427	0.00%
2019/04/08	0	0.00	0.1	110.50	110.50	-0.1	3,876	0.00%
2019/03/28	0	0.00	1.1	111.89	112.00	-1.1	3,986	-0.03%
2019/03/26	0	0.00	1	110.50	111.50	-1	4,048	-0.02%
2019/03/22	4.5	109.95	0	0.00	110.00	4.5	4,118	0.11%
2019/03/21	0.1	110.50	0	0.00	110.50	0.1	4,131	0.00%
2019/03/20	1	110.00	0	0.00	110.50	1	4,187	0.02%
2019/03/15	0	0.00	1	110.50	110.50	-1	4,137	-0.02%
2019/03/14	1	109.50	0	0.00	109.00	1	4,078	0.03%
2019/03/13	0	0.00	0.9	110.00	110.00	-0.9	4,057	-0.02%
2019/03/12	0	0.00	0	110.00	109.50	0	4,041	0.00%
2019/03/07	1	109.50	0	0.00	109.50	1	4,296	0.02%
2019/03/06	1	110.00	0	0.00	109.50	1	4,278	0.02%
2019/03/04	0	0.00	0.2	110.00	110.00	-0.2	4,276	0.00%
2019/02/25	0	109.50	0	0.00	109.50	0	4,219	0.00%
2019/02/22	3	110.00	0	0.00	110.00	3	4,222	0.07%
2019/02/21	0	0.00	0.2	109.50	109.50	-0.2	4,202	0.00%
2019/02/14	0.1	107.50	0	0.00	107.00	0.1	4,244	0.00%
2019/02/13	0.1	108.50	0	0.00	108.00	0.1	4,216	0.00%
2019/02/11	0.1	109.50	1	109.50	109.50	-1	4,136	-0.02%
2019/01/28	2	108.00	0	0.00	108.00	2	3,942	0.05%
2019/01/22	0.5	108.50	0	0.00	109.00	0.5	4,064	0.01%
2019/01/18	0	0.00	1	109.00	109.00	-1	4,149	-0.02%
2019/01/17	0	0.00	3	108.50	109.00	-3	4,199	-0.07%
2019/01/15	0	0.00	0.2	108.50	108.00	-0.2	4,294	0.00%
2019/01/14	0	108.50	0	0.00	108.50	0	4,274	0.00%
2019/01/11	0	0.00	2.2	108.50	108.50	-2.2	4,270	-0.05%
2019/01/10	0	0.00	2	107.00	108.00	-2	4,188	-0.05%
2019/01/04	1	106.00	0	0.00	106.50	1	4,186	0.02%
2019/01/03	0	107.00	0	0.00	106.50	0	4,335	0.00%
2019/01/02	0	0.00	0.1	107.00	107.00	-0.1	4,376	0.00%
2018/12/28	3	105.67	0	0.00	106.50	3	4,389	0.07%
2018/12/25	1	107.50	0	0.00	107.50	1	3,864	0.03%
2018/12/18	1	107.50	0	0.00	108.00	1	3,788	0.03%
2018/12/17	0	0.00	0.2	108.50	108.00	-0.2	3,789	0.00%
2018/12/14	0	107.50	0	0.00	107.50	0	3,756	0.00%
2018/12/12	0	107.50	0	0.00	107.00	0	3,710	0.00%
2018/12/11	1	107.50	0.1	108.00	108.00	0.9	3,694	0.03%
2018/12/10	0	0.00	2	107.50	107.50	-2	3,744	-0.05%
2018/12/06	0.1	107.50	0	0.00	107.00	0.1	3,902	0.00%
2018/12/04	1	107.50	0	0.00	107.00	1	3,930	0.03%
2018/12/03	6	107.50	1	107.50	108.00	5	3,883	0.13%
2018/11/26	1	109.50	0	0.00	109.50	1	3,638	0.03%
2018/11/23	0	0.00	0.2	110.00	110.00	-0.2	3,637	-0.01%
2018/11/21	0	109.00	0	0.00	109.50	0	3,595	0.00%
2018/11/20	1	109.50	0	109.50	110.00	1	3,589	0.03%
2018/11/15	0.2	110.00	0	0.00	110.50	0.2	3,530	0.01%
2018/11/14	0	0.00	1	109.50	110.50	-1	3,523	-0.03%
2018/11/09	0.1	109.00	38	110.00	109.00	-37.9	3,569	-1.06%
2018/11/07	1	109.50	10	110.00	110.00	-9	3,543	-0.25%
2018/11/06	0.2	109.00	0	0.00	109.00	0.2	3,524	0.01%
2018/10/31	0	0.00	0.3	109.50	110.50	-0.3	3,423	-0.01%
2018/10/30	1	109.50	0	0.00	110.00	1	3,371	0.03%
2018/10/29	0	0.00	0.2	109.50	110.00	-0.2	3,320	0.00%
2018/10/26	0	0.00	2	109.50	110.00	-2	3,263	-0.06%
2018/10/19	0.1	108.50	0	0.00	108.50	0.1	3,012	0.00%
2018/10/11	0	0.00	9	108.28	108.00	-9	2,978	-0.30%
2018/10/08	0	0.00	0.5	109.00	109.00	-0.5	2,736	-0.02%
2018/10/04	1	108.50	0	0.00	108.00	1	2,683	0.04%
2018/10/01	0	0.00	1	110.00	109.50	-1	3,018	-0.03%
2018/09/21	0	0.00	1	109.50	109.50	-1	3,165	-0.03%
2018/09/17	0	0.00	1	109.50	109.00	-1	3,229	-0.03%
2018/09/14	0	0.00	0.3	109.00	109.50	-0.3	3,228	-0.01%
2018/09/12	0	0.00	1	109.50	109.00	-1	3,187	-0.03%
2018/09/11	0	0.00	1	108.50	108.50	-1	3,206	-0.03%
2018/09/10	0	0.00	1	108.00	107.50	-1	3,319	-0.03%
2018/09/05	1	107.00	1	107.50	107.00	0	3,457	0.00%
2018/09/04	0	107.50	0	0.00	107.50	0	3,464	0.00%
2018/09/03	1	107.00	0	0.00	107.50	1	3,494	0.03%
2018/08/31	0	0.00	1	107.00	107.00	-1	3,560	-0.03%
2018/08/30	2.3	106.57	0	0.00	107.00	2.3	3,534	0.07%
2018/08/29	0.1	107.50	0	0.00	107.50	0.1	3,528	0.00%
2018/08/28	0	0.00	0.1	107.50	107.50	-0.1	3,567	0.00%
2018/08/22	0	0.00	1	106.50	107.00	-1	3,688	-0.03%
2018/08/21	3	106.50	2	106.50	106.50	1	3,673	0.03%
2018/08/14	0	0.00	1	106.00	106.00	-1	3,883	-0.03%
2018/08/13	3	105.50	1	105.50	105.50	2	3,913	0.05%
2018/08/09	2.2	105.50	0	0.00	105.00	2.2	3,998	0.06%
2018/08/07	0.1	105.50	0	0.00	105.00	0.1	4,068	0.00%
2018/08/03	0.1	105.50	0	0.00	105.00	0.1	4,204	0.00%
2018/08/02	1	105.50	0	0.00	105.00	1	4,342	0.02%
2018/08/01	0	0.00	1	106.00	106.00	-1	4,402	-0.02%
2018/07/31	2.3	106.00	1.1	105.56	105.50	1.2	4,426	0.03%
2018/07/24	1	105.50	0	0.00	106.00	1	4,643	0.02%
2018/07/23	0	0.00	3	105.50	105.50	-3	4,640	-0.06%
2018/07/20	2	105.00	0	0.00	105.00	2	4,629	0.04%
2018/07/19	1	105.00	0	0.00	105.00	1	4,652	0.02%
2018/07/18	0.8	106.00	7	105.50	105.50	-6.2	4,573	-0.14%
2018/07/17	0.2	106.00	0	0.00	105.50	0.2	4,554	0.00%
2018/07/16	2	105.50	0	0.00	105.50	2	4,552	0.04%
2018/07/13	1.1	105.55	0	0.00	105.00	1.1	4,609	0.02%
2018/07/12	1.3	105.62	0	0.00	105.00	1.3	4,645	0.03%
2018/07/11	2.1	105.81	0	0.00	106.00	2.1	4,678	0.04%
2018/07/10	5.2	106.54	0	0.00	106.00	5.2	4,639	0.11%
2018/07/09	1	111.50	1	111.50	111.50	0	4,467	0.00%
2018/07/06	0	0.00	1	111.00	111.00	-1	4,403	-0.02%
2018/06/29	0	0.00	0.1	113.50	110.50	-0.1	4,366	0.00%
2018/06/27	0.1	110.50	0	0.00	110.50	0.1	4,318	0.00%
2018/06/22	1	110.00	0.1	111.00	111.00	0.9	4,293	0.02%
2018/06/21	0	0.00	1	110.50	111.00	-1	4,286	-0.02%
2018/06/15	0.2	110.00	0	0.00	109.50	0.2	4,236	0.00%
2018/06/13	0.2	111.00	0	0.00	111.00	0.2	4,279	0.00%
2018/06/12	0	0.00	0	110.50	110.50	0	4,447	0.00%
2018/06/11	0	0.00	1	110.50	110.00	-1	4,559	-0.02%
2018/06/06	0.1	110.00	0	0.00	109.50	0.1	4,872	0.00%
2018/06/04	2.1	110.48	0	0.00	110.50	2.1	4,865	0.04%
2018/05/30	1	109.50	0	0.00	109.50	1	4,792	0.02%
2018/05/24	0	0.00	0.5	109.00	109.00	-0.5	4,834	-0.01%
2018/05/23	1	108.50	0	0.00	108.50	1	4,879	0.02%
2018/05/22	0	0.00	0.4	109.00	108.50	-0.4	4,894	-0.01%
2018/05/21	2	109.00	0	0.00	108.50	2	4,914	0.04%
2018/05/18	2	108.00	0	0.00	108.50	2	4,915	0.04%
2018/05/17	1	107.00	1	107.50	107.50	0	4,957	0.00%
2018/05/16	2	107.50	0	0.00	107.50	2	4,977	0.04%
2018/05/14	1	108.00	0	0.00	107.00	1	5,166	0.02%
2018/05/11	5	107.30	0	0.00	107.00	5	5,214	0.10%
2018/05/10	3	107.67	0	0.00	108.00	3	5,215	0.06%
2018/05/09	2	109.25	0	0.00	108.50	2	5,094	0.04%
2018/05/07	3	109.33	0	0.00	109.00	3	5,117	0.06%
2018/05/04	2	110.00	0	0.00	109.50	2	5,126	0.04%
2018/05/03	1.1	110.00	0	0.00	110.00	1.1	5,127	0.02%
2018/05/02	0.1	111.00	0	0.00	111.00	0.1	5,084	0.00%
2018/04/25	0	109.00	0	0.00	108.50	0	5,073	0.00%
2018/04/24	0	0.00	11	109.50	109.00	-11	5,200	-0.21%
2018/04/18	0.1	110.00	0	0.00	110.00	0.1	5,257	0.00%
2018/04/03	0	0.00	0.5	110.00	109.50	-0.5	5,813	-0.01%
2018/04/02	0	0.00	1	110.00	110.00	-1	5,923	-0.02%
2018/03/31	0	0.00	2	109.75	110.00	-2	5,932	-0.03%
2018/03/30	0.3	109.50	2	109.25	109.50	-1.8	5,954	-0.03%
2018/03/29	1	109.00	0	0.00	109.00	1	5,961	0.02%
2018/03/23	0	0.00	1	107.50	107.00	-1	6,178	-0.02%
2018/03/22	1	108.00	1	108.00	108.00	0	6,270	0.00%
2018/03/20	0	0.00	3	106.50	106.00	-3	6,357	-0.05%
2018/03/19	0.2	106.50	0	0.00	106.00	0.2	6,380	0.00%
2018/03/16	2.4	105.58	0	0.00	105.50	2.4	6,431	0.04%
2018/03/15	3	105.83	0	0.00	106.00	3	6,279	0.05%
2018/03/14	3	106.00	0	0.00	106.00	3	6,301	0.05%
2018/03/13	6	106.00	0	0.00	106.00	6	6,278	0.10%
2018/03/12	8.1	106.38	0	0.00	106.00	8.1	6,223	0.13%
2018/03/09	5	106.80	0	0.00	106.50	5	6,193	0.08%
2018/03/08	1	107.00	0	0.00	107.00	1	6,205	0.02%
2018/03/07	0	107.50	0	0.00	107.00	0	6,188	0.00%
2018/03/02	1	107.00	0	0.00	107.00	1	6,232	0.02%
2018/03/01	0.1	107.50	0	0.00	106.50	0.1	6,263	0.00%
2018/02/26	1	107.50	0	108.00	107.50	1	6,158	0.02%
2018/02/23	0	0.00	0	108.00	107.50	0	6,147	0.00%
2018/02/12	0	108.00	0	0.00	107.50	0	6,004	0.00%
2018/02/08	0	108.00	0	0.00	107.00	0	5,933	0.00%
2018/02/07	0	108.00	0	0.00	108.00	0	5,933	0.00%
2018/02/06	0	0.00	0	107.00	106.00	0	5,840	0.00%
2018/02/05	0	0.00	1	108.50	109.00	-1	5,704	-0.02%
2018/02/02	1	109.00	0	0.00	109.00	1	5,639	0.02%
2018/02/01	2	111.50	0	0.00	111.50	2	5,570	0.04%
2018/01/22	0	0.00	4	110.00	109.50	-4	5,570	-0.07%
2018/01/19	4	109.00	0	0.00	109.50	4	5,549	0.07%
2018/01/16	1	110.50	0	0.00	111.00	1	5,266	0.02%