台化 (1326)-華南永昌-彰化券商分點個股進出

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

台化

(1326)

可現股當沖

股價
32.35
漲跌
▼0.80
漲幅
-2.41%
成交量
10,952張
產業
上市塑膠類股
1000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

台化 (1326)籌碼相關－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/12/11	7.4	32.61	7	32.51	32.35	0.4	9,348	0.00%
2024/12/10	16.2	33.29	41.1	33.88	33.15	-24.8	9,324	-0.27%
2024/12/09	59.1	32.90	14	33.19	33.15	45.1	9,428	0.48%
2024/12/06	6.1	33.24	0	0.00	33.30	6.1	9,510	0.06%
2024/12/05	25.2	33.74	2	33.70	33.50	23.2	9,481	0.24%
2024/12/04	0	0.00	1	34.25	34.10	-1	9,590	-0.01%
2024/12/03	1	34.50	4.1	34.52	34.65	-3.1	9,864	-0.03%
2024/12/02	0.1	33.75	0	0.00	33.70	0.1	9,810	0.00%
2024/11/29	3.8	33.91	0	0.00	33.85	3.8	9,792	0.04%
2024/11/28	10.1	34.70	6	34.62	34.80	4.1	9,767	0.04%
2024/11/27	3.5	35.45	2	35.00	34.80	1.5	9,654	0.02%
2024/11/26	1	35.80	2	36.00	35.65	-1	9,580	-0.01%
2024/11/25	1	35.97	1.1	35.76	36.20	-0.1	9,556	0.00%
2024/11/22	3	35.22	2	35.58	35.20	1	9,469	0.01%
2024/11/21	7.4	35.03	0	0.00	35.20	7.4	9,568	0.08%
2024/11/20	0.4	35.86	1	36.00	35.65	-0.6	9,571	-0.01%
2024/11/19	0.1	35.90	0.1	36.45	36.45	0.1	9,584	0.00%
2024/11/18	11	36.43	1.3	36.40	36.25	9.7	9,716	0.10%
2024/11/15	11.1	35.20	4	35.41	35.40	7.1	9,514	0.07%
2024/11/14	11.2	34.82	6	34.92	34.80	5.2	9,487	0.05%
2024/11/13	6.3	35.57	0	0.00	35.55	6.3	9,413	0.07%
2024/11/12	13	36.45	3	36.53	36.10	10	9,327	0.11%
2024/11/11	14.2	37.20	1	37.00	37.15	13.2	9,295	0.14%
2024/11/08	10	38.84	3	38.73	38.30	7	9,195	0.08%
2024/11/07	3.2	38.92	1.1	38.92	39.35	2.2	9,184	0.02%
2024/11/06	2	38.48	3	38.57	38.35	-1	9,199	-0.01%
2024/11/05	2	38.15	2	38.60	38.40	0	9,175	0.00%
2024/11/04	0	38.45	2	38.35	38.40	-2	9,245	-0.02%
2024/11/01	5	38.14	1	38.35	38.40	4	9,407	0.04%
2024/10/30	2	38.83	0	0.00	38.70	2	9,392	0.02%
2024/10/29	16.2	38.90	2	38.85	38.90	14.2	9,417	0.15%
2024/10/28	1	39.40	9.3	39.31	39.65	-8.3	9,376	-0.09%
2024/10/25	3	38.53	1	38.85	38.50	2	9,336	0.02%
2024/10/24	0	38.60	1	38.20	38.55	-1	9,408	-0.01%
2024/10/23	2.1	38.57	1	38.75	38.30	1.1	9,411	0.01%
2024/10/22	15	38.67	0	0.00	38.65	15	9,424	0.16%
2024/10/21	29.1	39.06	0	0.00	38.90	29.1	9,522	0.31%
2024/10/18	3	40.15	1	40.25	40.10	2	9,543	0.02%
2024/10/17	0	0.00	4	40.14	40.30	-4	9,830	-0.04%
2024/10/16	6.3	39.02	0	0.00	39.00	6.3	9,919	0.06%
2024/10/15	26	39.72	2	39.63	39.80	24	9,896	0.24%
2024/10/14	32.4	39.93	1	39.95	39.95	31.4	9,897	0.32%
2024/10/11	0.1	41.70	2	41.70	41.20	-1.9	9,988	-0.02%
2024/10/09	25.6	41.26	1	41.15	41.25	24.6	10,118	0.24%
2024/10/08	8	42.24	1.1	42.32	42.10	6.9	10,219	0.07%
2024/10/07	7.1	42.89	1	43.15	43.30	6.1	10,263	0.06%
2024/10/04	14	43.77	2	44.60	43.35	12	10,248	0.12%
2024/10/01	0.1	42.99	35	42.75	43.35	-34.9	10,168	-0.34%
2024/09/30	13	43.88	0	44.25	43.45	13	10,284	0.13%
2024/09/27	1.8	43.75	3.2	43.43	44.30	-1.3	10,244	-0.01%
2024/09/26	1	41.80	0	0.00	41.85	1	10,116	0.01%
2024/09/25	3	41.70	9	41.74	41.95	-6	10,149	-0.06%
2024/09/24	0.1	40.45	4	40.91	41.00	-3.9	10,061	-0.04%
2024/09/23	4.1	40.58	2	41.45	40.80	2.1	10,109	0.02%
2024/09/20	18	41.38	4	41.45	41.20	14	10,187	0.14%
2024/09/19	0.1	40.53	2.4	40.77	41.00	-2.3	10,086	-0.02%
2024/09/18	8.3	40.85	11.1	41.07	40.65	-2.7	10,085	-0.03%
2024/09/16	7.3	40.29	12.2	40.33	40.65	-4.8	10,041	-0.05%
2024/09/13	14.3	39.22	2.1	39.08	39.40	12.2	9,897	0.12%
2024/09/12	11	37.96	1.1	38.05	37.90	10	9,851	0.10%
2024/09/11	35.3	37.31	6	37.19	37.50	29.3	9,808	0.30%
2024/09/10	7.4	36.87	5	37.08	36.75	2.4	9,711	0.03%
2024/09/09	16.8	37.51	6	37.98	37.35	10.8	9,463	0.11%
2024/09/06	0.3	38.97	15	39.05	38.85	-14.7	9,228	-0.16%
2024/09/05	33.7	38.97	12	38.80	38.70	21.7	9,154	0.24%
2024/09/04	71.9	39.76	5	39.55	39.40	66.9	9,016	0.74%
2024/09/03	6.5	42.08	1	42.30	41.90	5.5	8,688	0.06%
2024/09/02	17.2	42.95	0	0.00	42.65	17.2	8,629	0.20%
2024/08/30	1.1	43.77	1	44.10	43.80	0.1	8,567	0.00%
2024/08/29	0.1	44.00	1	43.80	43.70	-0.9	8,530	-0.01%
2024/08/28	1.2	43.95	17	43.94	43.95	-15.8	8,528	-0.18%
2024/08/27	25.1	43.50	0	0.00	44.05	25.1	8,705	0.29%
2024/08/26	0.3	43.93	16	43.98	44.05	-15.7	8,704	-0.18%
2024/08/23	53.3	43.55	0	0.00	43.20	53.3	8,607	0.62%
2024/08/22	4	44.15	0	0.00	44.30	4	8,483	0.05%
2024/08/21	9.3	43.81	0	0.00	43.95	9.3	8,451	0.11%
2024/08/20	37.8	44.43	4	44.04	44.00	33.8	8,386	0.40%
2024/08/19	22	44.95	0	0.00	44.90	22	8,239	0.27%
2024/08/16	5.1	45.55	4	45.15	45.05	1.1	8,210	0.01%
2024/08/15	2	45.10	0	0.00	45.05	2	8,156	0.02%
2024/08/14	2.1	45.69	3	46.10	45.45	-0.9	8,101	-0.01%
2024/08/13	32.3	45.80	20	45.20	45.05	12.3	8,053	0.15%
2024/08/12	22	46.27	0	0.00	46.30	22	8,006	0.27%
2024/08/09	0.1	46.70	2	46.83	46.70	-1.9	8,017	-0.02%
2024/08/08	25.5	46.15	1	46.50	45.85	24.5	7,963	0.31%
2024/08/07	26	47.57	0	47.70	47.70	26	7,877	0.33%
2024/08/06	14.2	45.62	11	46.96	47.40	3.2	7,843	0.04%
2024/08/05	21.7	45.88	56	45.99	46.00	-34.3	7,725	-0.44%
2024/08/02	16.4	48.88	19.4	49.22	49.10	-3	7,593	-0.04%
2024/08/01	1	49.95	2	50.10	49.85	-1	7,515	-0.01%
2024/07/31	0	49.93	0	0.00	49.85	0	7,491	0.00%
2024/07/30	11	49.43	4	49.68	49.85	7	7,526	0.09%
2024/07/29	10	50.00	0	0.00	49.90	10	7,489	0.13%
2024/07/26	20	50.20	15	50.00	50.00	5	7,483	0.07%
2024/07/23	9.1	50.64	2	50.55	50.50	7.1	7,505	0.09%
2024/07/22	1	49.76	6	50.03	50.50	-5	7,462	-0.07%
2024/07/19	7.1	50.26	0	50.30	50.50	7.1	7,368	0.10%
2024/07/18	12	50.88	10.3	50.98	51.20	1.7	7,215	0.02%
2024/07/17	11.4	49.29	2.6	49.48	49.75	8.8	6,919	0.13%
2024/07/16	12	48.38	1	48.60	48.40	11	6,825	0.16%
2024/07/15	45.1	48.25	6.1	48.27	48.30	39	6,912	0.56%
2024/07/12	14.3	48.93	18.3	48.75	48.65	-4	6,878	-0.06%
2024/07/11	19.6	47.16	0	47.55	47.70	19.6	6,713	0.29%
2024/07/10	13.8	47.18	0	0.00	47.05	13.8	6,639	0.21%
2024/07/09	6.1	48.57	0.2	48.65	48.50	5.9	6,468	0.09%
2024/07/08	5	49.23	2	49.40	49.15	3	6,355	0.05%
2024/07/05	22	49.15	1	49.20	49.20	21	6,295	0.33%
2024/07/04	0.2	49.22	5	49.43	49.40	-4.9	6,223	-0.08%
2024/07/03	2.1	48.28	1	48.20	48.55	1.1	6,070	0.02%
2024/07/02	42.9	48.59	1	49.15	48.55	41.9	5,944	0.71%
2024/07/01	16.1	49.86	0	0.00	49.75	16.1	5,811	0.28%
2024/06/28	0.4	50.48	11.3	50.02	50.40	-10.9	5,736	-0.19%
2024/06/27	3.5	49.73	1	49.70	49.65	2.5	5,737	0.04%
2024/06/26	19.2	50.26	76	50.20	50.10	-56.8	5,645	-1.01%
2024/06/25	11.1	51.23	3	51.40	51.20	8.1	5,497	0.15%
2024/06/24	3.1	51.84	1	51.80	51.50	2.1	5,418	0.04%
2024/06/21	80.1	52.78	3	52.57	52.40	77	5,418	1.42%
2024/06/20	15.2	52.29	2.1	52.20	52.40	13.1	5,301	0.25%
2024/06/19	1.1	51.51	1	51.40	51.40	0.1	5,203	0.00%
2024/06/18	21.7	52.03	0.9	51.40	51.60	20.8	5,134	0.41%
2024/06/17	3.1	51.90	1	51.80	51.60	2.1	5,151	0.04%
2024/06/14	1.2	51.87	31	51.98	52.10	-29.9	5,151	-0.58%
2024/06/13	4.1	51.68	0	0.00	51.70	4.1	5,130	0.08%
2024/06/12	4	52.03	0.4	52.30	51.80	3.6	5,123	0.07%
2024/06/11	2.2	52.65	0.1	52.52	52.10	2	5,139	0.04%
2024/06/07	6.1	51.78	30	51.56	52.00	-23.9	5,111	-0.47%
2024/06/06	12	51.16	7.2	51.12	50.90	4.8	5,080	0.09%
2024/06/05	0.2	51.61	0	0.00	51.20	0.2	5,037	0.00%
2024/06/04	2.5	51.84	0	0.00	51.70	2.5	5,039	0.05%
2024/06/03	9.1	52.72	0	0.00	52.60	9.1	4,957	0.18%
2024/05/31	2.2	53.24	0	0.00	52.90	2.2	4,939	0.04%
2024/05/30	13	53.67	0	0.00	53.30	13	4,826	0.27%
2024/05/29	12.2	54.11	5	54.10	53.90	7.2	4,791	0.15%
2024/05/28	1.1	54.25	0.1	54.70	55.00	1.1	4,757	0.02%
2024/05/27	2.1	53.66	40	53.80	53.90	-38	4,820	-0.79%
2024/05/24	2.2	54.32	0	0.00	54.20	2.2	4,783	0.04%
2024/05/23	6.1	55.17	1	55.50	54.80	5.1	4,766	0.11%
2024/05/22	0.1	56.40	1	56.40	56.20	-1	4,708	-0.02%
2024/05/21	2.1	56.26	0.1	56.40	56.30	2	4,693	0.04%
2024/05/20	1	57.20	20.1	57.20	57.20	-19.1	4,647	-0.41%
2024/05/17	2.3	56.90	0.2	57.10	56.60	2.1	4,623	0.05%
2024/05/16	0.1	57.00	2	57.10	57.00	-2	4,574	-0.04%
2024/05/15	0	0.00	0.3	56.75	56.40	-0.3	4,497	-0.01%
2024/05/14	3	56.43	2.1	56.33	56.40	0.9	4,527	0.02%
2024/05/13	2	56.50	0	0.00	56.60	2	4,519	0.04%
2024/05/10	0	0.00	2	56.10	56.60	-2	4,502	-0.04%
2024/05/09	1.1	56.28	0.4	56.00	56.10	0.6	4,506	0.01%
2024/05/08	0	0.00	0.1	56.60	56.40	-0.1	4,498	0.00%
2024/05/07	0	0.00	1	56.30	56.30	-1	4,477	-0.02%
2024/05/06	2	56.80	1	56.50	56.50	1	4,489	0.02%
2024/05/03	0	0.00	23.1	56.47	56.10	-23.1	4,479	-0.51%
2024/05/02	0	0.00	0.2	55.70	55.70	-0.2	4,396	0.00%
2024/04/30	0.1	55.80	31	55.90	55.50	-31	4,408	-0.70%
2024/04/29	0	0.00	6.5	55.14	55.80	-6.5	4,363	-0.15%
2024/04/26	2.1	54.11	0	0.00	53.90	2.1	4,319	0.05%
2024/04/25	6.2	53.89	0	0.00	54.00	6.2	4,352	0.14%
2024/04/24	2.8	54.88	71	55.29	54.80	-68.2	4,354	-1.57%
2024/04/23	0.2	55.00	0	0.00	54.90	0.2	4,502	0.00%
2024/04/22	3.2	54.63	17	54.97	55.10	-13.8	4,746	-0.29%
2024/04/19	32.5	52.74	6.1	52.96	52.40	26.4	4,638	0.57%
2024/04/18	2.1	53.74	0	0.00	53.60	2.1	4,458	0.05%
2024/04/17	14.3	53.51	3	53.50	53.60	11.3	4,430	0.26%
2024/04/16	59.1	54.31	1	53.90	53.90	58.1	4,398	1.32%
2024/04/15	22	55.11	0	0.00	55.00	22	4,305	0.51%
2024/04/12	33	54.87	12	54.88	55.30	21	4,279	0.49%
2024/04/11	2.2	55.40	0	0.00	55.50	2.2	4,223	0.05%
2024/04/10	4	56.10	2	56.20	56.10	2	4,184	0.05%
2024/04/09	2.1	55.56	30	55.70	55.90	-28	4,209	-0.66%
2024/04/08	30	54.80	0	0.00	55.10	30	4,174	0.72%
2024/04/03	4.1	55.35	75.1	55.39	55.10	-71	4,177	-1.70%
2024/04/02	8.1	55.70	2	55.70	55.90	6.1	4,157	0.15%
2024/04/01	13.1	56.05	1	56.30	56.10	12.1	4,189	0.29%
2024/03/29	1.1	55.23	0	0.00	55.20	1.1	4,160	0.03%
2024/03/28	26	55.00	0	0.00	54.70	26	4,129	0.63%
2024/03/27	15	55.24	2	55.50	55.10	13	4,193	0.31%
2024/03/26	2.1	55.40	7.1	55.50	55.60	-5	4,189	-0.12%
2024/03/25	6.1	54.52	0	0.00	54.60	6.1	4,165	0.15%
2024/03/22	5.1	54.31	5	54.70	54.60	0.1	4,170	0.00%
2024/03/21	5.2	54.20	4.1	54.58	54.90	1.1	4,159	0.03%
2024/03/20	16.5	53.98	6	53.65	53.70	10.5	4,202	0.25%
2024/03/19	13.4	54.90	5	55.00	54.70	8.4	4,127	0.20%
2024/03/18	13.2	55.19	0	0.00	55.10	13.2	4,128	0.32%
2024/03/15	10	55.31	0	0.00	55.60	10	4,145	0.24%
2024/03/14	13.2	55.61	0	0.00	55.90	13.2	4,091	0.32%
2024/03/13	2	55.05	4	54.85	54.90	-2	4,071	-0.05%
2024/03/12	5.1	55.70	0.5	55.64	55.70	4.6	4,042	0.11%
2024/03/11	4	54.95	0	0.00	55.30	4	4,054	0.10%
2024/03/08	4.2	54.54	19	54.52	54.80	-14.8	4,076	-0.36%
2024/03/07	12	54.96	19.2	54.96	55.00	-7.2	4,048	-0.18%
2024/03/06	5	55.00	0	0.00	55.00	5	3,998	0.13%
2024/03/05	28.4	55.47	3.7	55.55	55.00	24.6	4,058	0.61%
2024/03/04	6.1	55.95	0	0.00	55.70	6.1	4,026	0.15%
2024/03/01	7.2	56.08	2	56.20	56.10	5.2	4,065	0.13%
2024/02/27	6.1	56.12	2	55.90	56.10	4.1	3,963	0.10%
2024/02/26	4.3	56.13	2	56.40	56.40	2.3	3,947	0.06%
2024/02/23	1.1	56.71	0	0.00	56.60	1.1	3,925	0.03%
2024/02/22	13.1	57.16	0	0.00	56.80	13.1	3,984	0.33%
2024/02/21	0.1	57.90	0	0.00	57.40	0.1	3,980	0.00%
2024/02/20	3.1	57.93	3	57.80	57.90	0.1	4,012	0.00%
2024/02/19	6	58.00	0	0.00	58.10	6	4,096	0.15%
2024/02/16	1.1	57.25	4.2	56.91	57.40	-3.1	4,176	-0.07%
2024/02/15	18.2	56.05	2	56.25	56.50	16.2	4,172	0.39%
2024/02/05	0.1	57.30	0	0.00	57.10	0.1	4,077	0.00%
2024/02/02	0.2	57.50	1.1	57.50	57.90	-0.9	4,041	-0.02%
2024/02/01	0	0.00	3.1	57.41	57.70	-3.1	4,046	-0.08%
2024/01/30	1.2	57.16	0	0.00	56.80	1.2	4,045	0.03%
2024/01/29	1.2	57.94	0.2	58.20	57.90	1	4,067	0.02%
2024/01/26	1.1	57.20	0	0.00	57.70	1.1	4,057	0.03%
2024/01/25	0.1	56.70	0	0.00	56.60	0.1	4,031	0.00%
2024/01/24	1.2	56.51	0	0.00	56.80	1.2	4,041	0.03%
2024/01/23	6.5	55.75	0	0.00	55.70	6.5	4,043	0.16%
2024/01/22	5.1	55.61	0	0.00	55.60	5.1	4,008	0.13%
2024/01/19	11.2	55.92	5	55.70	55.90	6.2	3,970	0.16%
2024/01/18	1	56.00	0	0.00	55.80	1	3,962	0.03%
2024/01/17	19.2	56.05	2	56.55	55.80	17.2	3,929	0.44%
2024/01/16	62.5	57.49	33.3	57.23	57.00	29.2	3,771	0.78%
2024/01/15	22	59.99	0	0.00	59.70	22	3,487	0.63%
2024/01/12	12	60.24	3	60.30	60.10	9	3,487	0.26%
2024/01/11	18	60.28	0	0.00	60.30	18	3,525	0.51%
2024/01/10	5	60.30	0	0.00	60.30	5	3,706	0.13%
2024/01/09	2	61.05	0	0.00	60.80	2	3,701	0.05%
2024/01/05	0.1	61.30	0	0.00	61.00	0.1	3,757	0.00%
2024/01/04	0.6	61.23	0	0.00	61.10	0.6	3,802	0.02%
2024/01/03	4	61.29	1	61.20	61.10	3	3,849	0.08%
2024/01/02	0.1	62.30	0	0.00	62.30	0.1	3,797	0.00%
2023/12/28	0	0.00	5	62.50	62.80	-5	3,845	-0.13%
2023/12/27	0	0.00	1	62.50	62.60	-1	3,827	-0.03%
2023/12/25	2	61.45	10.6	61.51	61.50	-8.6	3,797	-0.23%
2023/12/22	4.2	61.59	0	0.00	61.40	4.2	3,852	0.11%
2023/12/21	0	0.00	12	62.67	62.90	-12	3,782	-0.32%
2023/12/19	2	62.90	0	0.00	62.80	2	3,695	0.05%
2023/12/18	1	63.30	0	0.00	63.50	1	3,728	0.03%
2023/12/15	1	63.70	23	63.98	63.70	-22	3,746	-0.59%
2023/12/14	2	63.80	2	63.80	63.50	0	3,661	0.00%
2023/12/13	0.1	62.80	0	0.00	62.60	0.1	3,642	0.00%
2023/12/12	3	63.03	0	0.00	63.00	3	3,713	0.08%
2023/12/11	1	63.20	2	63.40	63.40	-1	3,781	-0.03%
2023/12/08	1	63.40	2	63.35	63.30	-1	3,790	-0.03%
2023/12/06	0.1	63.60	0	0.00	63.40	0.1	3,776	0.00%
2023/12/04	20.1	63.60	2	63.60	63.70	18.1	3,734	0.48%
2023/11/29	0	0.00	2	64.55	64.30	-2	3,663	-0.05%
2023/11/28	1	64.50	1	64.50	64.50	0	3,670	0.00%
2023/11/27	2.1	63.99	0	0.00	63.30	2.1	3,716	0.06%
2023/11/24	0	0.00	0.3	63.70	64.00	-0.3	3,727	-0.01%
2023/11/22	9	64.50	0	0.00	64.50	9	3,729	0.24%
2023/11/21	0	0.00	13	64.81	65.00	-13	3,766	-0.35%
2023/11/20	0.1	63.90	1	63.80	63.80	-1	3,747	-0.03%
2023/11/16	0	0.00	1.2	64.68	65.00	-1.2	3,822	-0.03%
2023/11/15	0	0.00	1	63.60	64.00	-1	3,789	-0.03%
2023/11/09	0	0.00	12	63.00	62.80	-12	4,214	-0.28%
2023/11/06	0	0.00	3	62.77	63.20	-3	4,222	-0.07%
2023/11/03	0	0.00	2	62.20	62.30	-2	4,165	-0.05%
2023/11/02	0	0.00	1	61.50	61.20	-1	4,160	-0.02%
2023/10/26	7	60.73	0	0.00	60.60	7	4,262	0.16%
2023/10/23	0	0.00	1	62.00	61.60	-1	4,212	-0.02%
2023/10/20	0	0.00	1	62.50	62.00	-1	4,208	-0.02%
2023/10/19	1	63.10	0	0.00	63.20	1	4,183	0.02%
2023/10/18	0	0.00	8.5	63.58	64.80	-8.5	4,174	-0.20%
2023/10/17	0	0.00	5	63.72	63.70	-5	3,985	-0.13%
2023/10/16	10	63.60	10	63.76	63.80	0	3,978	0.00%
2023/10/13	1.2	62.33	1	62.50	62.80	0.2	3,954	0.01%
2023/10/12	0	0.00	1	62.70	63.00	-1	3,928	-0.03%
2023/10/04	11.4	60.30	0	0.00	60.20	11.4	3,916	0.29%
2023/10/03	5	61.14	0.5	61.20	61.00	4.5	3,892	0.12%
2023/10/02	6	61.37	1	61.70	61.40	5	3,937	0.13%
2023/09/28	0	0.00	9	61.70	61.50	-9	4,040	-0.22%
2023/09/27	12.4	62.13	0	0.00	61.70	12.4	4,062	0.30%
2023/09/26	3	63.30	0	0.00	63.20	3	4,044	0.07%
2023/09/25	0.4	64.20	0	0.00	64.10	0.4	4,040	0.01%
2023/09/22	0	0.00	1	64.00	64.10	-1	4,098	-0.02%
2023/09/21	1.2	64.23	0	0.00	63.90	1.2	4,132	0.03%
2023/09/20	1	65.10	2	64.60	64.80	-1	4,099	-0.02%
2023/09/19	1	63.90	0	0.00	64.10	1	4,061	0.02%
2023/09/18	10	64.55	0	0.00	64.30	10	4,046	0.25%
2023/09/15	3	65.60	1	65.60	65.80	2	4,027	0.05%
2023/09/14	0	0.00	4	65.80	66.00	-4	3,921	-0.10%
2023/09/13	2	65.00	0	0.00	65.10	2	3,854	0.05%
2023/09/11	1.2	63.96	0	0.00	64.20	1.2	3,882	0.03%
2023/09/08	4	63.50	0.2	63.70	63.50	3.8	3,869	0.10%
2023/09/07	0.1	63.20	0	0.00	63.40	0.1	3,904	0.00%
2023/09/06	2	63.50	1	63.40	63.00	1	3,883	0.03%
2023/09/05	5	63.86	0	0.00	63.80	5	3,869	0.13%
2023/09/04	1	64.40	0	0.00	64.40	1	3,870	0.03%
2023/08/30	0	0.00	1	61.50	61.80	-1	3,691	-0.03%
2023/08/29	3.1	61.06	0	0.00	61.80	3.1	3,678	0.08%
2023/08/28	2.1	60.86	1	60.80	60.90	1.1	3,646	0.03%
2023/08/25	18	60.80	1	60.80	60.70	17	3,740	0.45%
2023/08/23	2	60.65	0	0.00	60.50	2	3,701	0.05%
2023/08/22	1.2	60.62	0	0.00	60.50	1.2	3,662	0.03%
2023/08/21	7.4	61.24	0	0.00	61.20	7.4	3,589	0.21%
2023/08/18	2	62.05	1	62.00	62.10	1	3,536	0.03%
2023/08/17	7.4	60.10	2	62.05	62.00	5.4	3,448	0.16%
2023/08/16	10.2	62.28	3	62.50	62.80	7.2	3,251	0.22%
2023/08/15	5	63.64	3	64.07	63.60	2	3,197	0.06%
2023/08/14	3.3	64.75	0	0.00	64.60	3.3	3,138	0.10%
2023/08/11	0.2	66.10	1	65.90	65.70	-0.8	3,178	-0.03%
2023/08/10	1.1	66.02	0	0.00	65.90	1.1	3,190	0.03%
2023/08/09	1.3	66.00	1	66.00	66.20	0.3	3,171	0.01%
2023/08/08	1	65.70	0	0.00	65.40	1	3,182	0.03%
2023/08/07	2	66.60	0	0.00	66.50	2	3,151	0.06%
2023/08/04	4	66.95	2	67.00	67.00	2	3,164	0.06%
2023/08/02	4.3	65.39	18	66.00	65.40	-13.8	3,104	-0.44%
2023/08/01	21	66.69	5	66.58	66.50	16	3,078	0.52%
2023/07/31	1	65.40	0.3	65.40	65.40	0.7	3,033	0.02%
2023/07/28	3.3	65.04	0	65.60	65.10	3.3	3,002	0.11%
2023/07/27	5	65.36	0	65.60	65.30	5	2,997	0.17%
2023/07/26	2.4	65.16	0	65.60	65.40	2.3	3,002	0.08%
2023/07/25	14.1	64.20	0	0.00	64.10	14.1	2,982	0.47%
2023/07/24	3	64.17	0	0.00	64.10	3	2,977	0.10%
2023/07/21	5	64.26	0	0.00	64.10	5	2,980	0.17%
2023/07/20	2	64.50	0	0.00	64.70	2	2,951	0.07%
2023/07/17	1.1	64.93	0	0.00	64.80	1.1	2,886	0.04%
2023/07/13	1.5	64.47	0	0.00	64.10	1.5	2,844	0.05%
2023/07/12	0.4	64.36	0	0.00	64.30	0.4	2,811	0.01%
2023/07/11	0.3	64.33	1	64.20	64.20	-0.7	2,804	-0.02%
2023/07/10	1.1	64.00	0	0.00	63.60	1.1	2,789	0.04%
2023/07/07	4	63.63	0	0.00	63.70	4	2,762	0.15%
2023/07/06	16.2	64.47	0	0.00	64.40	16.2	2,708	0.60%
2023/07/05	8	65.80	1	66.10	65.60	7	2,585	0.27%
2023/07/04	1	66.60	0	0.00	66.30	1	2,515	0.04%
2023/07/03	1	67.00	0	0.00	67.00	1	2,466	0.04%
2023/06/30	2	67.20	1	67.30	67.10	1	2,459	0.04%
2023/06/28	2	67.75	0	0.00	67.60	2	2,399	0.08%
2023/06/26	4.1	67.90	0	0.00	67.80	4.1	2,387	0.17%
2023/06/21	1	67.80	7	68.04	68.10	-6	2,381	-0.25%
2023/06/19	10	67.80	0	0.00	67.80	10	2,403	0.42%
2023/06/16	0.1	68.40	0	0.00	68.00	0.1	2,375	0.00%
2023/06/14	1.1	68.24	10	68.40	68.40	-8.9	2,396	-0.37%
2023/06/13	1	68.60	0	0.00	68.60	1	2,435	0.04%
2023/06/12	1	68.90	3	68.87	68.80	-2	2,408	-0.08%
2023/06/09	0	0.00	4	69.20	69.30	-4	2,434	-0.16%
2023/06/07	1.2	69.40	0	0.00	69.50	1.2	2,496	0.05%
2023/06/06	0	0.00	1	69.50	69.50	-1	2,507	-0.04%
2023/06/05	0	0.00	2	69.00	69.10	-2	2,494	-0.08%
2023/06/02	0	0.00	2	68.80	68.70	-2	2,499	-0.08%
2023/06/01	0.1	68.60	0	0.00	68.20	0.1	2,519	0.00%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/29	1	69.40	0	0.00	69.40	1	2,403	0.04%
2023/05/26	0.1	68.80	0	0.00	68.80	0.1	2,419	0.00%
2023/05/25	0	0.00	0.1	69.70	69.30	-0.1	2,432	0.00%
2023/05/24	0.4	69.75	0	0.00	70.00	0.4	2,425	0.02%
2023/05/22	2.1	70.10	0	0.00	70.00	2.1	2,364	0.09%
2023/05/19	0	0.00	1	70.20	70.30	-1	2,342	-0.04%
2023/05/17	1	69.80	1	69.70	69.70	0	2,266	0.00%
2023/05/15	2	67.25	0	0.00	67.80	2	2,182	0.09%
2023/05/10	1	68.10	0	0.00	68.40	1	2,209	0.05%
2023/05/09	0	0.00	2	69.40	69.40	-2	2,200	-0.09%
2023/05/08	5	68.20	2	69.00	68.40	3	2,206	0.14%
2023/05/05	0.1	69.10	0	0.00	69.00	0.1	2,180	0.00%
2023/05/04	0.2	68.90	0	0.00	69.00	0.2	2,225	0.01%
2023/05/03	0.1	69.00	0	0.00	68.80	0.1	2,242	0.00%
2023/04/25	1.1	68.55	0.2	69.00	68.80	0.9	2,467	0.04%
2023/04/24	1	69.20	0	0.00	69.40	1	2,472	0.04%
2023/04/21	4.1	69.10	1	69.10	69.30	3.1	2,496	0.12%
2023/04/20	1	68.60	1	68.60	68.80	0	2,512	0.00%
2023/04/17	3	70.00	0	0.00	69.90	3	2,568	0.12%
2023/04/14	0	0.00	3	69.97	70.20	-3	2,569	-0.12%
2023/04/06	0.1	68.90	2	68.90	68.80	-1.9	2,544	-0.07%
2023/03/31	0	0.00	1.1	69.32	69.10	-1.1	2,542	-0.04%
2023/03/29	0.2	69.50	1	69.80	69.80	-0.8	2,504	-0.03%
2023/03/24	0.1	69.00	0	0.00	68.80	0.1	2,571	0.00%
2023/03/23	0	0.00	1	68.70	69.60	-1	2,560	-0.04%
2023/03/20	2	67.95	0	0.00	68.00	2	2,584	0.08%
2023/03/17	0.3	68.40	5	69.00	68.50	-4.7	2,604	-0.18%
2023/03/16	7.1	67.27	0	0.00	67.50	7.1	2,565	0.28%
2023/03/15	1	68.00	1	68.50	68.00	0	2,552	0.00%
2023/03/13	0	0.00	1	69.10	69.10	-1	2,525	-0.04%
2023/03/10	2.1	69.46	0	0.00	69.40	2.1	2,508	0.08%
2023/03/09	2.1	70.41	0	0.00	70.20	2.1	2,493	0.09%
2023/03/08	1	70.60	1	70.80	71.10	0	2,544	0.00%
2023/03/06	0.2	70.50	7	70.59	70.90	-6.8	2,582	-0.27%
2023/03/03	1	70.50	0	0.00	70.60	1	2,605	0.04%
2023/03/02	1.4	70.46	5	70.10	70.40	-3.6	2,654	-0.13%
2023/03/01	1.5	70.72	0	0.00	70.50	1.5	2,675	0.05%
2023/02/23	0	0.00	1	71.50	71.90	-1	2,671	-0.04%
2023/02/22	5	71.10	0	0.00	71.60	5	2,671	0.19%
2023/02/20	2	71.40	0.2	71.70	71.60	1.8	2,739	0.07%
2023/02/10	2	70.50	0	0.00	70.90	2	3,019	0.07%
2023/02/09	0.1	71.40	0	0.00	70.90	0.1	3,030	0.00%
2023/02/08	1	71.10	0	0.00	71.20	1	3,029	0.03%
2023/02/06	2	71.25	0	0.00	71.00	2	3,030	0.07%
2023/02/03	1.2	71.52	0	0.00	71.50	1.2	3,035	0.04%
2023/02/02	1.2	71.77	0.1	72.20	72.00	1.1	3,065	0.04%
2023/02/01	0	72.60	0.1	72.60	72.60	-0.1	3,075	0.00%
2023/01/30	2	73.70	1	73.90	74.00	1	3,078	0.03%
2023/01/17	1	72.40	0	0.00	72.60	1	3,002	0.03%
2023/01/13	0	0.00	3	72.37	72.40	-3	2,984	-0.10%
2023/01/11	1	71.41	0	0.00	71.20	1	3,105	0.03%
2023/01/09	0	0.00	1	72.80	73.50	-1	3,119	-0.03%
2023/01/04	0	0.00	1	70.50	70.60	-1	3,202	-0.03%
2023/01/03	1	69.80	1	70.80	70.50	0	3,257	0.00%
2022/12/29	0.1	70.10	0	0.00	69.80	0.1	3,277	0.00%
2022/12/27	0.1	70.90	0	0.00	70.80	0.1	3,307	0.00%
2022/12/26	0.1	70.30	0	0.00	70.50	0.1	3,334	0.00%
2022/12/23	0.1	69.70	0	0.00	69.40	0.1	3,415	0.00%
2022/12/22	0.1	70.00	0	0.00	69.90	0.1	3,478	0.00%
2022/12/20	10	69.80	2	69.90	69.20	8	3,547	0.23%
2022/12/16	1	71.20	0	0.00	70.80	1	3,580	0.03%
2022/12/15	0.9	71.50	1	71.90	71.60	-0.1	3,561	0.00%
2022/12/14	0	0.00	1	71.90	71.50	-1	3,577	-0.03%
2022/12/13	0.2	70.80	0	0.00	70.40	0.2	3,554	0.01%
2022/12/12	0.2	70.70	1	71.00	71.00	-0.8	3,533	-0.02%
2022/12/08	2.2	71.07	6	71.90	71.10	-3.8	3,599	-0.11%
2022/12/07	0	73.30	0.4	72.80	72.70	-0.4	3,588	-0.01%
2022/12/05	1	74.20	0	0.00	74.10	1	3,565	0.03%
2022/12/02	1	74.60	0	0.00	74.50	1	3,566	0.03%
2022/11/28	0.2	72.40	0	0.00	73.40	0.2	3,502	0.01%
2022/11/24	0	0.00	7	72.97	73.80	-7	3,513	-0.20%
2022/11/23	1	72.00	0	0.00	72.50	1	3,512	0.03%
2022/11/18	5.1	71.80	0	0.00	72.00	5.1	3,473	0.15%
2022/11/17	0	0.00	1	73.00	72.90	-1	3,464	-0.03%
2022/11/16	1	73.40	0	0.00	73.30	1	3,473	0.03%
2022/11/15	0	0.00	1	73.60	74.40	-1	3,422	-0.03%
2022/11/14	1	73.70	0	0.00	74.00	1	3,372	0.03%
2022/11/11	1	71.80	1	71.90	72.50	0	3,289	0.00%
2022/11/08	1	69.90	0	0.00	70.10	1	3,200	0.03%
2022/10/31	0	0.00	2	68.80	69.50	-2	3,193	-0.06%
2022/10/28	2	68.50	0	0.00	67.70	2	3,223	0.06%
2022/10/21	0	0.00	1	68.00	68.00	-1	3,189	-0.03%
2022/10/20	1	66.50	1	67.30	67.90	0	3,193	0.00%
2022/10/18	0	0.00	6	67.72	68.10	-6	3,103	-0.19%
2022/10/17	0	0.00	1	65.20	66.50	-1	3,150	-0.03%
2022/10/13	4.4	65.73	3	66.20	65.40	1.4	3,295	0.04%
2022/10/11	0.4	67.63	0	0.00	67.30	0.4	3,394	0.01%
2022/10/06	0	0.00	0.6	69.00	68.80	-0.6	3,438	-0.02%
2022/10/05	0	0.00	3	69.00	69.00	-3	3,552	-0.08%
2022/10/03	0	0.00	5	68.42	68.80	-5	3,777	-0.13%
2022/09/30	10	68.70	0	0.00	69.10	10	3,837	0.26%
2022/09/29	1.4	67.67	0	0.00	68.80	1.4	3,826	0.04%
2022/09/28	1	67.10	0	0.00	67.20	1	3,856	0.03%
2022/09/26	0	0.00	1	67.10	67.80	-1	3,943	-0.03%
2022/09/22	1	67.40	0	0.00	67.70	1	4,047	0.02%
2022/09/21	0	0.00	1	67.60	67.70	-1	4,087	-0.02%
2022/09/19	0.1	67.80	0	0.00	67.40	0.1	4,402	0.00%
2022/09/16	1	68.00	0	0.00	67.80	1	4,474	0.02%
2022/09/15	0	0.00	0.3	68.90	68.70	-0.3	4,474	-0.01%
2022/09/13	0	0.00	1	69.50	69.50	-1	4,516	-0.02%
2022/09/07	2.1	67.02	0	0.00	67.00	2.1	4,643	0.05%
2022/09/01	6	67.33	0	0.00	67.50	6	4,805	0.12%
2022/08/31	1	68.30	0	0.00	68.70	1	4,821	0.02%
2022/08/30	1.2	68.33	0	0.00	68.40	1.2	4,812	0.02%
2022/08/29	0.1	68.70	0	0.00	68.60	0.1	4,797	0.00%
2022/08/25	0	0.00	2	70.30	70.20	-2	4,800	-0.04%
2022/08/23	0	0.00	1	70.10	69.50	-1	5,138	-0.02%
2022/08/18	3.1	69.81	0	0.00	70.10	3.1	5,361	0.06%
2022/08/16	6	70.05	0	0.00	70.00	6	5,402	0.11%
2022/08/15	0	0.00	23	70.40	70.50	-23	5,438	-0.42%
2022/08/12	0	0.00	2	70.10	70.00	-2	5,487	-0.04%
2022/08/10	0.1	68.30	0	0.00	68.30	0.1	5,530	0.00%
2022/08/04	5	68.66	0	0.00	69.00	5	5,669	0.09%
2022/08/02	6	68.75	0	0.00	68.90	6	5,637	0.11%
2022/07/26	0.2	68.90	0	0.00	68.40	0.2	5,569	0.00%
2022/07/25	1	68.90	0	0.00	68.90	1	5,547	0.02%
2022/07/22	1.1	67.90	0	0.00	67.80	1.1	5,591	0.02%
2022/07/21	2	67.20	1	66.60	67.70	1	5,545	0.02%
2022/07/20	12	67.08	0	0.00	66.80	12	5,537	0.22%
2022/07/19	2	65.80	1	67.09	66.50	1	5,517	0.02%
2022/07/18	6.2	65.35	1	65.50	65.80	5.2	5,492	0.09%
2022/07/15	2	65.50	0	0.00	65.60	2	5,469	0.04%
2022/07/14	8	66.09	0	0.00	66.10	8	5,564	0.14%
2022/07/13	8	66.40	6	66.47	66.30	2	5,517	0.04%
2022/07/12	31.4	65.60	4	66.50	64.60	27.4	5,386	0.51%
2022/07/11	4	69.80	0	0.00	69.50	4	5,157	0.08%
2022/07/08	11.4	70.24	0.1	70.50	70.10	11.4	5,154	0.22%
2022/07/07	1.2	70.91	1	71.20	70.70	0.2	5,095	0.00%
2022/07/06	3.2	71.56	0.1	71.60	71.20	3.1	5,061	0.06%
2022/07/05	0	0.00	0.1	73.05	72.80	-0.1	4,998	0.00%
2022/07/04	1.3	73.68	6	74.23	73.80	-4.8	4,933	-0.10%
2022/07/01	10.3	74.01	0.1	74.00	73.70	10.2	4,933	0.21%
2022/06/30	1	74.90	0.2	75.55	74.70	0.8	4,919	0.02%
2022/06/29	2	76.50	0	0.00	76.30	2	4,856	0.04%
2022/06/28	8	77.33	0	0.00	76.80	8	4,802	0.17%
2022/06/27	6	81.62	1	81.70	81.50	5	4,712	0.11%
2022/06/24	0	0.00	20	81.30	81.40	-20	4,602	-0.43%
2022/06/23	0	0.00	7	80.60	80.60	-7	4,571	-0.15%
2022/06/22	0	0.00	20	81.10	80.80	-20	4,557	-0.44%
2022/06/21	0	0.00	1	81.40	81.20	-1	4,575	-0.02%
2022/06/20	1.5	79.93	12.1	80.19	80.00	-10.6	4,572	-0.23%
2022/06/17	0	0.00	0.2	81.00	81.30	-0.2	4,552	0.00%
2022/06/14	0	0.00	2	81.40	81.40	-2	4,522	-0.04%
2022/06/13	2	80.60	0	0.00	81.30	2	4,531	0.04%
2022/06/10	0	82.30	0	0.00	82.50	0	4,494	0.00%
2022/06/09	1.2	82.34	1	82.00	82.40	0.2	4,497	0.00%
2022/06/07	0	0.00	0.1	81.40	81.50	-0.1	4,526	0.00%
2022/06/06	0	0.00	2	81.70	82.00	-2	4,524	-0.04%
2022/06/02	0.2	81.32	0	0.00	81.70	0.2	4,594	0.00%
2022/06/01	0.1	81.44	1	82.10	81.70	-0.9	4,675	-0.02%
2022/05/31	0.3	81.63	3	81.90	82.00	-2.7	4,704	-0.06%
2022/05/30	0.2	81.18	1	81.40	81.70	-0.8	4,399	-0.02%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/26	0	0.00	2	80.70	80.50	-2	4,318	-0.05%
2022/05/20	0	0.00	1	79.00	79.70	-1	4,387	-0.02%
2022/05/19	0	0.00	2	78.00	78.40	-2	4,345	-0.05%
2022/05/17	3	77.73	1	78.20	78.40	2	4,302	0.05%
2022/05/13	0	0.00	1	77.50	77.20	-1	4,267	-0.02%
2022/05/12	5.3	77.08	0	0.00	76.10	5.3	4,236	0.12%
2022/05/10	1	78.60	0	0.00	78.70	1	4,149	0.02%
2022/05/09	2	78.60	10	78.70	78.60	-8	4,120	-0.19%
2022/05/03	0	0.00	1.2	79.83	80.00	-1.2	4,205	-0.03%
2022/04/29	0	0.00	5	79.50	79.90	-5	4,228	-0.12%
2022/04/28	5	79.10	0	0.00	79.90	5	4,266	0.12%
2022/04/27	2	79.60	0	0.00	79.10	2	4,229	0.05%
2022/04/25	1	79.90	2	79.80	80.20	-1	4,143	-0.02%
2022/04/19	0	0.00	5	79.52	79.70	-5	3,826	-0.13%
2022/04/14	4	79.25	8	79.65	79.70	-4	3,845	-0.10%
2022/04/13	0	0.00	32	79.33	79.50	-32	3,848	-0.83%
2022/04/12	0	0.00	1	78.60	78.60	-1	3,835	-0.03%
2022/04/11	1	78.60	1	78.80	78.50	0	3,810	0.00%
2022/04/08	0	0.00	7	79.11	79.30	-7	3,790	-0.18%
2022/04/07	1	78.90	0	0.00	78.70	1	3,802	0.03%
2022/04/06	0	0.00	1	79.90	79.90	-1	3,729	-0.03%
2022/04/01	4	78.80	0	0.00	79.00	4	3,690	0.11%
2022/03/31	1	79.00	0	0.00	79.00	1	3,652	0.03%
2022/03/30	4	79.08	2	79.15	79.00	2	3,613	0.06%
2022/03/29	34	78.83	0	0.00	79.00	34	3,545	0.96%
2022/03/28	11	78.95	0	79.10	79.00	11	3,487	0.31%
2022/03/25	6	79.35	0	0.00	79.30	6	3,437	0.17%
2022/03/24	5	79.82	0	0.00	79.80	5	3,405	0.15%
2022/03/23	1	80.00	0	0.00	80.20	1	3,386	0.03%
2022/03/21	14	79.99	0	0.00	80.20	14	3,354	0.42%
2022/03/18	5	79.70	3	80.30	79.90	2	3,360	0.06%
2022/03/17	2	80.20	1	80.90	80.40	1	3,278	0.03%
2022/03/16	11	78.90	0	0.00	79.60	11	3,199	0.34%
2022/03/15	4	79.03	2	79.00	79.10	2	3,148	0.06%
2022/03/14	3	79.17	1	79.30	79.40	2	3,156	0.06%
2022/03/11	18	79.10	0	0.00	79.20	18	3,137	0.57%
2022/03/10	0	0.00	6	80.20	80.40	-6	3,057	-0.20%
2022/03/08	14	78.79	0	0.00	78.50	14	2,998	0.47%
2022/03/07	2	79.55	10	79.60	79.70	-8	2,921	-0.27%
2022/03/04	0	0.00	8	81.80	81.90	-8	2,972	-0.27%
2022/03/03	5	81.40	2.6	81.75	82.00	2.4	2,961	0.08%
2022/03/02	0	0.00	5	81.54	81.70	-5	2,999	-0.17%
2022/03/01	10	79.60	0	0.00	81.10	10	2,958	0.34%
2022/02/25	7	78.93	0	0.00	79.00	7	2,895	0.24%
2022/02/24	3	79.17	2	79.10	79.30	1	2,832	0.04%
2022/02/22	5	79.60	2	79.35	79.90	3	2,788	0.11%
2022/02/21	1	80.00	0	0.00	80.70	1	2,749	0.04%
2022/02/17	0	0.00	10	81.00	81.10	-10	2,808	-0.36%
2022/02/15	2	79.90	0	0.00	79.60	2	2,804	0.07%
2022/02/14	2	80.20	9.9	80.30	80.20	-7.9	2,832	-0.28%
2022/02/11	2	80.50	2	80.30	80.60	0	2,842	0.00%
2022/02/08	2	80.10	0	0.00	79.90	2	2,913	0.07%
2022/01/25	4.1	78.10	0	0.00	78.60	4.1	2,948	0.14%
2022/01/24	15	78.93	0	0.00	79.00	15	2,895	0.52%
2022/01/21	2.2	79.35	0	0.00	79.20	2.2	2,949	0.07%
2022/01/20	10	79.80	0	0.00	79.80	10	2,933	0.34%
2022/01/19	0.2	80.30	0	0.00	79.90	0.2	2,960	0.01%
2022/01/18	0.2	80.80	0	0.00	80.50	0.2	2,965	0.01%
2022/01/13	0	0.00	3	81.73	81.70	-3	3,232	-0.09%
2022/01/12	0	0.00	1	81.10	81.40	-1	3,247	-0.03%
2022/01/11	0	0.00	1	81.00	81.20	-1	3,264	-0.03%
2022/01/07	0.3	80.70	0	0.00	80.60	0.3	3,284	0.01%
2022/01/04	1	80.40	1	80.70	80.50	0	3,497	0.00%
2021/12/30	3	80.93	1	81.00	80.80	2	3,609	0.06%
2021/12/29	0	0.00	1	81.00	81.00	-1	3,703	-0.03%
2021/12/27	0	0.00	1	80.50	80.70	-1	3,790	-0.03%
2021/12/23	0	0.00	0.8	80.40	80.40	-0.8	3,950	-0.02%
2021/12/21	2	79.80	1	79.60	79.90	1	4,074	0.02%
2021/12/20	1	79.50	0	0.00	78.80	1	4,123	0.02%
2021/12/17	0	0.00	1	79.40	79.30	-1	4,109	-0.02%
2021/12/16	0	0.00	1	79.10	79.00	-1	4,108	-0.02%
2021/12/13	10	79.80	0	0.00	79.80	10	4,264	0.23%
2021/12/08	3	80.93	6	80.98	80.60	-3	4,298	-0.07%
2021/12/07	1	80.20	0.1	80.50	80.50	0.9	4,267	0.02%
2021/12/03	1	79.30	0	0.00	79.30	1	4,265	0.02%
2021/12/01	1.1	79.00	0	0.00	79.40	1.1	4,260	0.02%
2021/11/30	2	78.10	0	0.00	78.10	2	4,272	0.05%
2021/11/29	10	79.50	0	0.00	79.30	10	4,134	0.24%
2021/11/26	44	79.80	0	0.00	79.40	44	4,117	1.07%
2021/11/25	2	80.10	0	0.00	80.10	2	4,120	0.05%
2021/11/24	0.1	80.60	0	0.00	80.30	0.1	4,148	0.00%
2021/11/23	10	80.30	0	0.00	80.10	10	4,174	0.24%
2021/11/22	2	80.20	0	0.00	80.20	2	4,184	0.05%
2021/11/19	6	80.88	1	80.90	80.80	5	4,171	0.12%
2021/11/17	1	80.70	0	0.00	81.00	1	4,171	0.02%
2021/11/16	0	0.00	2	81.30	81.10	-2	4,202	-0.05%
2021/11/15	0	0.00	1	81.50	81.30	-1	4,246	-0.02%
2021/11/12	0.1	81.30	2	81.20	81.50	-1.9	4,249	-0.04%
2021/11/11	1	80.20	20	80.50	80.40	-19	4,255	-0.45%
2021/11/09	2	80.70	5	80.70	80.60	-3	4,233	-0.07%
2021/11/08	1	80.70	13	80.70	80.70	-12	4,179	-0.29%
2021/11/05	8	80.50	0	0.00	80.50	8	4,169	0.19%
2021/11/04	10	80.13	5	80.50	80.60	5	4,162	0.12%
2021/11/03	2	80.25	0	0.00	80.40	2	4,186	0.05%
2021/11/02	5	80.38	1	81.10	80.30	4	4,242	0.09%
2021/11/01	1	80.70	0	0.00	80.70	1	4,212	0.02%
2021/10/29	20	80.25	0	0.00	80.50	20	4,206	0.48%
2021/10/28	3	80.77	0	0.00	80.80	3	4,156	0.07%
2021/10/27	13	80.85	0	0.00	81.10	13	4,157	0.31%
2021/10/25	16	81.21	0	0.00	80.90	16	4,131	0.39%
2021/10/22	2.5	81.40	0	0.00	81.20	2.5	4,199	0.06%
2021/10/21	14	82.06	0	0.00	82.20	14	4,237	0.33%
2021/10/20	10	81.80	0	0.00	82.20	10	4,137	0.24%
2021/10/19	2	82.20	0	0.00	82.00	2	4,113	0.05%
2021/10/18	10	83.20	0	0.00	82.30	10	4,098	0.24%
2021/10/15	20	82.50	10	82.01	82.90	10	4,123	0.24%
2021/10/12	1	82.60	0	0.00	83.10	1	4,141	0.02%
2021/10/08	1	84.40	0	0.00	84.40	1	4,024	0.02%
2021/10/07	1	84.50	16	84.29	84.20	-15	4,020	-0.37%
2021/10/06	0.2	83.20	50	83.20	83.50	-49.8	3,963	-1.26%
2021/10/05	1	82.50	0	0.00	82.20	1	3,899	0.03%
2021/10/01	0.6	83.43	0.2	82.20	82.00	0.4	3,923	0.01%
2021/09/30	0	0.00	5	83.50	83.90	-5	3,882	-0.13%
2021/09/29	3	83.50	100	84.30	83.50	-97	3,875	-2.50%
2021/09/28	11	83.88	0	0.00	84.40	11	3,867	0.28%
2021/09/27	11	83.22	5	83.54	83.70	6	3,969	0.15%
2021/09/24	10	82.13	20	82.45	82.20	-10	4,004	-0.25%
2021/09/22	25	80.73	0	0.00	80.50	25	4,018	0.62%
2021/09/17	2	82.65	0	0.00	82.30	2	3,947	0.05%
2021/09/14	0	0.00	1	83.10	83.20	-1	3,931	-0.03%
2021/09/13	0	0.00	1	82.60	82.80	-1	3,941	-0.03%
2021/09/07	0	0.00	2	82.30	82.70	-2	4,220	-0.05%
2021/09/06	0	0.00	1	82.00	82.20	-1	4,240	-0.02%
2021/09/02	1	82.00	10	81.90	81.90	-9	4,260	-0.21%
2021/09/01	1.1	82.84	0	0.00	83.10	1.1	4,298	0.03%
2021/08/27	0	0.00	3	81.90	82.50	-3	4,292	-0.07%
2021/08/20	10	79.20	0	0.00	79.10	10	4,599	0.22%
2021/08/19	16.1	80.48	0	0.00	80.20	16.1	4,678	0.34%
2021/08/18	1	81.30	0	0.00	81.70	1	4,660	0.02%
2021/08/16	0	0.00	6	81.60	81.30	-6	4,736	-0.13%
2021/08/06	0	0.00	2	83.60	83.70	-2	5,090	-0.04%
2021/08/03	0	0.00	1	82.90	83.10	-1	5,428	-0.02%
2021/08/02	0	0.00	1.1	83.36	83.30	-1.1	5,497	-0.02%
2021/07/30	0	0.00	1	82.60	82.20	-1	5,650	-0.02%
2021/07/28	6	80.07	1	80.20	81.20	5	5,801	0.09%
2021/07/27	3	80.73	0	0.00	80.60	3	5,853	0.05%
2021/07/26	2	83.50	0	0.00	83.20	2	5,844	0.03%
2021/07/23	0	0.00	3	84.80	84.20	-3	5,819	-0.05%
2021/07/21	1	82.70	1	83.00	82.90	0	5,936	0.00%
2021/07/20	20	83.49	0	0.00	83.30	20	5,925	0.34%
2021/07/19	4	84.63	1	84.60	85.00	3	5,918	0.05%
2021/07/16	1	85.50	2	85.75	85.70	-1	6,017	-0.02%
2021/07/15	115	85.32	0	0.00	85.30	115	6,114	1.88%	大買/鉅額交易
2021/07/13	2	85.30	1	85.10	85.40	1	6,460	0.02%
2021/07/12	1	85.70	0	0.00	85.00	1	6,581	0.02%
2021/07/09	58	85.00	0	0.00	85.10	58	6,707	0.86%
2021/07/06	5	86.70	1	87.10	86.80	4	6,876	0.06%
2021/07/05	1	86.00	1	86.20	86.50	0	6,920	0.00%
2021/07/02	2	85.55	1	87.10	85.10	1	6,888	0.01%
2021/07/01	1	85.40	1	85.50	85.00	0	6,789	0.00%
2021/06/30	1	84.30	0	0.00	84.70	1	6,742	0.01%
2021/06/29	2	84.10	0	0.00	84.60	2	6,760	0.03%
2021/06/28	1	84.90	1	85.00	85.00	0	6,763	0.00%
2021/06/25	2	84.90	0	0.00	84.60	2	6,794	0.03%
2021/06/24	1	83.80	0	0.00	84.40	1	6,788	0.01%
2021/06/23	0	0.00	2	84.00	84.50	-2	6,814	-0.03%
2021/06/22	2	83.50	0	0.00	83.30	2	6,792	0.03%
2021/06/21	1	82.10	0	0.00	82.80	1	6,806	0.01%
2021/06/18	13	83.82	1	83.60	83.30	12	6,803	0.18%
2021/06/17	1	85.30	0	0.00	85.30	1	6,680	0.01%
2021/06/16	0	0.00	1	86.00	86.10	-1	6,907	-0.01%
2021/06/15	3	85.40	0	0.00	85.20	3	6,967	0.04%
2021/06/09	1	85.20	0	0.00	85.60	1	7,140	0.01%
2021/06/08	3	86.70	0	0.00	86.40	3	7,132	0.04%
2021/06/07	0	0.00	1	87.30	87.60	-1	7,242	-0.01%
2021/06/04	0	87.70	0	0.00	87.70	0	7,251	0.00%
2021/06/03	0.6	88.40	1.5	89.00	88.50	-0.9	7,285	-0.01%
2021/06/02	1	89.30	6	88.50	88.90	-5	7,395	-0.07%
2021/05/31	0.5	86.50	5	85.90	85.60	-4.5	7,517	-0.06%
2021/05/28	0	0.00	2	85.30	85.40	-2	7,599	-0.03%
2021/05/27	1	84.00	0	0.00	84.70	1	7,607	0.01%
2021/05/25	2	86.10	2	85.60	85.40	0	7,989	0.00%
2021/05/24	0	0.00	5	83.50	83.70	-5	8,031	-0.06%
2021/05/20	1	83.70	0	0.00	84.20	1	8,134	0.01%
2021/05/19	0	0.00	1	84.30	83.70	-1	8,130	-0.01%
2021/05/18	3	81.70	0	0.00	83.60	3	8,139	0.04%
2021/05/17	0	81.00	11	81.13	80.90	-11	8,238	-0.13%
2021/05/14	1	82.90	2	82.60	82.90	-1	8,149	-0.01%
2021/05/13	7	82.91	2	83.30	81.50	5	8,098	0.06%
2021/05/12	1.8	84.32	34	85.37	83.60	-32.3	7,984	-0.40%
2021/05/11	5	89.40	0	89.10	89.10	5	7,814	0.06%
2021/05/07	0	0.00	1	93.00	90.70	-1	7,767	-0.01%
2021/05/06	0	0.00	5.3	92.77	94.00	-5.3	7,655	-0.07%
2021/05/05	0	0.00	4	91.85	91.10	-4	7,561	-0.05%
2021/05/04	2	90.10	5	90.80	89.60	-3	7,555	-0.04%
2021/05/03	0	0.00	6	91.20	90.30	-6	7,443	-0.08%
2021/04/29	11	91.30	0	0.00	90.90	11	7,436	0.15%
2021/04/28	0	0.00	2	91.50	91.90	-2	7,453	-0.03%
2021/04/27	0.8	93.00	0	0.00	93.00	0.8	7,564	0.01%
2021/04/23	0	0.00	1	92.70	92.80	-1	7,549	-0.01%
2021/04/22	0	0.00	1	94.30	93.20	-1	7,563	-0.01%
2021/04/21	1	93.10	91.3	93.25	93.00	-90.3	7,472	-1.21%
2021/04/20	0	0.00	1	94.50	94.80	-1	7,421	-0.01%
2021/04/19	4	95.18	5.2	94.58	95.20	-1.2	7,363	-0.02%
2021/04/16	16	91.34	28.1	91.51	92.00	-12.1	7,156	-0.17%
2021/04/15	77	89.25	9	89.91	90.10	68	7,145	0.95%
2021/04/14	3	88.50	3.1	87.71	88.30	-0.1	7,133	0.00%
2021/04/13	2.8	88.83	4	88.78	88.40	-1.3	7,141	-0.02%
2021/04/12	2	88.60	8	88.76	88.60	-6	7,135	-0.08%
2021/04/09	0	0.00	3	88.13	88.50	-3	7,101	-0.04%
2021/04/08	0	0.00	2	87.20	87.30	-2	7,170	-0.03%
2021/04/07	1	87.10	5	87.60	87.50	-4	7,388	-0.05%
2021/04/06	0	0.00	0.1	87.70	87.80	-0.1	7,439	0.00%
2021/04/01	1	87.00	17.1	87.02	87.00	-16.1	7,467	-0.21%
2021/03/31	4	87.40	6.1	87.48	87.60	-2.1	7,451	-0.03%
2021/03/30	0	0.00	16	87.69	87.70	-16	7,437	-0.22%
2021/03/29	0	0.00	1	87.80	87.90	-1	7,428	-0.01%
2021/03/26	4	86.37	0	0.00	87.20	4	7,501	0.05%
2021/03/25	2	85.40	0	0.00	85.90	2	7,615	0.03%
2021/03/24	1	85.20	1	85.80	85.10	0	7,679	0.00%
2021/03/23	2	86.20	10.1	86.40	86.10	-8.1	7,694	-0.10%
2021/03/22	1	85.70	4	85.63	86.20	-3	7,707	-0.04%
2021/03/19	10.2	84.43	2	86.20	84.20	8.2	7,703	0.11%
2021/03/18	0	0.00	12	87.92	87.00	-12	7,486	-0.16%
2021/03/17	1	86.90	4	87.50	86.90	-3	7,424	-0.04%
2021/03/16	2	87.30	1	87.30	87.90	1	7,400	0.01%
2021/03/15	2	88.35	1	88.50	88.10	1	7,381	0.01%
2021/03/12	4	88.70	4.7	88.84	89.50	-0.7	7,371	-0.01%
2021/03/11	0	0.00	2	89.95	89.00	-2	7,410	-0.03%
2021/03/10	5	88.40	5.1	88.78	88.80	-0.1	7,383	0.00%
2021/03/09	0	0.00	46	88.50	88.50	-46	7,416	-0.62%
2021/03/08	1	88.30	12.1	89.32	88.00	-11.1	7,419	-0.15%
2021/03/04	13	87.95	4	88.08	88.30	9	7,470	0.12%
2021/03/03	0	0.00	3.1	87.64	87.90	-3.1	7,377	-0.04%
2021/03/02	1	87.50	0	0.00	86.30	1	7,311	0.01%
2021/02/26	5	86.04	6	86.80	86.00	-1	7,282	-0.01%
2021/02/25	0.2	88.00	28.6	87.26	88.60	-28.4	7,071	-0.40%
2021/02/24	0	0.00	1.1	85.91	85.90	-1.1	6,902	-0.02%
2021/02/23	12	84.82	16.1	85.49	85.40	-4.1	6,857	-0.06%
2021/02/22	0	0.00	2	83.61	83.30	-2	6,808	-0.03%
2021/02/18	0	0.00	0	83.60	83.30	0	7,111	0.00%
2021/02/17	0	0.00	1	83.09	83.50	-1	7,264	-0.01%
2021/02/04	1	80.50	2	80.35	80.50	-1	7,317	-0.01%
2021/02/03	1	80.80	3	80.50	80.90	-2	7,658	-0.03%
2021/02/02	3	79.40	1	79.50	79.40	2	7,894	0.03%
2021/02/01	1	78.30	2	77.80	78.10	-1	7,932	-0.01%
2021/01/29	4.2	78.08	1	78.89	77.40	3.2	7,936	0.04%
2021/01/28	0	0.00	2	79.40	79.50	-2	7,859	-0.03%
2021/01/27	0.2	80.80	0	0.00	80.10	0.2	7,863	0.00%
2021/01/26	6	81.13	0	0.00	80.50	6	7,891	0.08%
2021/01/22	2	80.80	2	81.15	80.70	0	7,837	0.00%
2021/01/21	1	81.20	0	0.00	80.90	1	7,803	0.01%
2021/01/20	4	81.35	2	82.15	81.00	2	7,748	0.03%
2021/01/19	0	0.00	1	83.10	83.10	-1	7,614	-0.01%
2021/01/18	7.9	82.25	6	81.98	82.10	1.9	7,650	0.02%
2021/01/15	2	84.30	0	0.00	83.90	2	7,588	0.03%
2021/01/14	0	0.00	1	85.60	85.40	-1	7,572	-0.01%
2021/01/13	0.1	85.70	6	86.03	85.90	-6	7,556	-0.08%
2021/01/12	0	0.00	97.1	85.47	85.50	-97.1	7,542	-1.29%
2021/01/11	1	86.30	0.1	86.00	86.30	1	7,482	0.01%
2021/01/08	0	0.00	9	86.12	86.30	-9	7,443	-0.12%
2021/01/07	0	0.00	6	85.28	85.80	-6	7,358	-0.08%
2021/01/06	6	83.77	1.1	83.76	83.30	4.9	7,235	0.07%
2021/01/05	1	83.10	1	84.00	83.30	0	7,177	0.00%
2021/01/04	7	84.70	14.4	84.56	84.60	-7.4	7,178	-0.10%
2020/12/31	0.4	84.40	10	84.48	84.70	-9.6	7,087	-0.14%
2020/12/30	54	83.09	24	84.32	84.50	30	6,929	0.43%
2020/12/29	3	80.93	5	81.44	81.40	-2	6,700	-0.03%
2020/12/28	2.2	80.15	1	80.90	80.80	1.2	6,613	0.02%
2020/12/24	4	79.33	1	78.90	79.10	3	6,570	0.05%
2020/12/23	0	0.00	3	79.07	79.10	-3	6,586	-0.05%
2020/12/22	9	81.13	1	79.50	79.70	8	6,595	0.12%
2020/12/21	15	79.87	12	80.50	81.00	3	6,643	0.05%
2020/12/18	4.1	78.31	1	79.00	78.30	3.1	6,524	0.05%
2020/12/16	7	79.13	1	79.80	79.80	6	6,563	0.09%
2020/12/14	1	79.00	0	0.00	78.60	1	6,835	0.01%
2020/12/11	0	0.00	1	79.60	79.00	-1	6,829	-0.01%
2020/12/10	0.1	79.00	0	0.00	79.30	0.1	6,844	0.00%
2020/12/09	17.1	79.26	0	0.00	79.30	17.1	6,887	0.25%
2020/12/08	0	0.00	7	79.13	79.00	-7	6,885	-0.10%
2020/12/07	10	80.00	0	0.00	79.70	10	6,861	0.15%
2020/12/04	14	79.97	16	80.10	80.10	-2	6,826	-0.03%
2020/12/03	0	0.00	2	79.65	79.60	-2	6,858	-0.03%
2020/12/01	1.1	78.17	1	78.60	78.90	0.1	6,817	0.00%
2020/11/30	0	78.60	0	0.00	77.00	0	6,774	0.00%
2020/11/27	1	79.20	0	0.00	79.00	1	6,534	0.02%
2020/11/26	0	0.00	2	79.55	79.70	-2	6,504	-0.03%
2020/11/25	0	0.00	2	79.75	79.30	-2	6,603	-0.03%
2020/11/24	3	78.93	4.1	79.00	78.90	-1.1	6,564	-0.02%
2020/11/23	0	0.00	13	80.59	80.00	-13	6,491	-0.20%
2020/11/20	0	0.00	10	79.68	79.80	-10	6,410	-0.16%
2020/11/19	1	79.50	2	79.85	79.80	-1.1	6,351	-0.02%
2020/11/18	1	78.80	5	79.60	79.40	-4	6,255	-0.06%
2020/11/17	6	77.90	5	78.04	78.00	1	6,029	0.02%
2020/11/16	6.2	77.89	1	77.80	77.80	5.2	5,975	0.09%
2020/11/12	7	76.51	11	77.35	76.90	-4	5,729	-0.07%
2020/11/11	18	76.83	13	76.88	78.00	5	5,629	0.09%
2020/11/10	7	74.13	15	73.94	74.20	-8	5,280	-0.15%
2020/11/09	0	0.00	2.7	71.73	71.90	-2.7	5,044	-0.05%
2020/11/06	0	0.00	2	71.20	71.20	-2	5,015	-0.04%
2020/11/05	0	0.00	22	71.11	71.30	-22	5,065	-0.43%
2020/11/04	3	71.00	8	71.01	71.00	-5	5,072	-0.10%
2020/11/03	0	0.00	1	70.20	70.40	-1	5,047	-0.02%
2020/11/02	0	0.00	2	69.40	69.80	-2	5,055	-0.04%
2020/10/30	1	68.70	0	0.00	68.80	1	5,087	0.02%
2020/10/29	2	68.70	0.1	70.50	68.70	1.9	5,060	0.04%
2020/10/28	1	70.30	1	70.30	70.00	0	5,133	0.00%
2020/10/27	0	0.00	5	70.32	70.30	-5	5,170	-0.10%
2020/10/26	0	0.00	11	70.29	70.30	-11	5,183	-0.21%
2020/10/20	0	0.00	5	69.10	69.00	-5	5,410	-0.09%
2020/10/16	1	69.50	1	69.70	69.00	0	5,415	0.00%
2020/10/14	1	69.50	1	69.40	68.80	0	5,396	0.00%
2020/10/12	1	69.60	4	69.75	70.00	-3	5,398	-0.06%
2020/10/08	1	68.90	5	69.00	69.20	-4	5,371	-0.07%
2020/10/07	0	0.00	3	68.70	68.80	-3	5,395	-0.06%
2020/10/06	0	0.00	2	69.20	69.40	-2	5,437	-0.04%
2020/10/05	0	0.00	1	68.40	68.50	-1	5,517	-0.02%
2020/09/30	0	0.00	2	68.30	67.70	-2	5,557	-0.04%
2020/09/29	1	67.60	10	67.95	67.80	-9	5,596	-0.16%
2020/09/28	2	67.45	2	67.50	67.50	0	5,668	0.00%
2020/09/25	3	66.97	0	0.00	67.50	3	5,700	0.05%
2020/09/24	6	66.95	0	0.00	66.80	6	5,685	0.11%
2020/09/23	3	68.00	0	0.00	68.00	3	5,564	0.05%
2020/09/22	12	68.57	2	68.70	68.30	10	5,702	0.18%
2020/09/21	3	70.50	1	70.40	70.20	2	5,821	0.03%
2020/09/18	5	69.50	25	70.40	69.70	-20	5,952	-0.34%
2020/09/15	17	67.91	0	0.00	68.00	17	6,007	0.28%
2020/09/14	21	68.02	2	68.00	68.30	19	6,159	0.31%
2020/09/11	10	68.64	6	68.87	68.80	4	6,120	0.07%
2020/09/10	5	69.26	0	0.00	69.20	5	6,133	0.08%
2020/09/09	7	69.57	0	0.00	69.80	7	6,183	0.11%
2020/09/08	2	70.40	17	70.61	70.60	-15	6,248	-0.24%
2020/09/07	1	69.00	3	68.97	69.00	-2	6,211	-0.03%
2020/09/04	2	67.75	0	0.00	67.70	2	6,281	0.03%
2020/09/03	1	68.20	1	67.90	68.20	0	6,344	0.00%
2020/09/02	14	67.41	0	0.00	67.60	14	6,405	0.22%
2020/09/01	8	67.50	3	67.50	68.00	5	6,522	0.08%
2020/08/31	13	68.08	2	69.20	67.80	11	6,544	0.17%
2020/08/28	1	69.20	0	0.00	69.90	1	6,465	0.02%
2020/08/27	1	69.60	1	69.60	69.50	0	6,597	0.00%
2020/08/26	0	0.00	1	69.90	70.20	-1	6,602	-0.02%
2020/08/25	1	69.90	3	70.30	69.80	-2	6,630	-0.03%
2020/08/24	7	69.64	0	0.00	69.50	7	6,760	0.10%
2020/08/20	9	69.74	4	70.25	69.30	5	6,776	0.07%
2020/08/19	4	72.05	2	71.80	71.20	2	6,763	0.03%
2020/08/18	11	72.35	0	0.00	72.00	11	6,828	0.16%
2020/08/17	5	71.96	1.3	72.00	72.30	3.7	6,891	0.05%
2020/08/14	1	71.50	0	0.00	71.50	1	6,878	0.01%
2020/08/13	0	0.00	2	71.20	71.40	-2	6,919	-0.03%
2020/08/12	30	70.70	8	70.60	70.70	22	6,980	0.32%
2020/08/11	1	71.20	2	71.20	71.00	-1	6,991	-0.01%
2020/08/10	0	0.00	20	69.70	70.70	-20	6,966	-0.29%
2020/08/07	1	69.10	10	69.30	69.10	-9	6,985	-0.13%
2020/08/06	3	68.40	2	69.00	68.60	1	6,972	0.01%
2020/08/05	9	67.70	1	68.20	68.20	8	7,000	0.11%
2020/08/04	10	66.70	0	0.00	67.00	10	7,059	0.14%
2020/08/03	4	66.75	0	0.00	66.60	4	7,102	0.06%
2020/07/31	16	67.56	0	0.00	67.40	16	7,062	0.23%
2020/07/30	4	67.48	0	0.00	67.80	4	7,082	0.06%
2020/07/29	8	67.49	0	0.00	67.30	8	7,097	0.11%
2020/07/28	14	67.46	2	67.60	67.50	12	7,182	0.17%
2020/07/27	9	68.76	1.8	69.08	68.40	7.2	7,270	0.10%
2020/07/24	15	69.92	9	70.20	69.80	6	7,267	0.08%
2020/07/23	4	70.70	0	0.00	70.60	4	7,237	0.06%
2020/07/17	3	71.40	1	72.40	71.00	2	7,470	0.03%
2020/07/16	2	71.70	0	0.00	71.60	2	7,558	0.03%
2020/07/15	2	71.00	0	0.00	71.40	2	7,591	0.03%
2020/07/14	10	71.10	0	0.00	71.00	10	7,625	0.13%
2020/07/13	2	71.00	0	0.00	71.00	2	7,686	0.03%
2020/07/10	9	71.21	0	0.00	71.00	9	7,723	0.12%
2020/07/08	3	72.30	0.3	72.60	72.30	2.7	7,694	0.04%
2020/07/07	5	72.66	0	0.00	72.70	5	7,688	0.07%
2020/07/06	4	73.40	0	0.00	73.30	4	7,677	0.05%
2020/07/03	0	0.00	2	73.60	73.40	-2	7,705	-0.03%
2020/07/02	1	73.10	0	0.00	72.80	1	7,801	0.01%
2020/07/01	13	72.68	2	72.50	72.50	11	7,861	0.14%
2020/06/30	0	0.00	36.6	75.54	75.70	-36.6	7,763	-0.47%
2020/06/29	0	0.00	26	75.00	75.00	-26	7,660	-0.34%
2020/06/24	3	75.47	2	75.80	75.50	1	7,519	0.01%
2020/06/23	2	74.80	2	74.85	75.00	0	7,429	0.00%
2020/06/22	4	74.30	1	74.80	74.10	3	7,347	0.04%
2020/06/19	2	73.10	0	0.00	73.10	2	7,323	0.03%
2020/06/17	3	73.77	0	0.00	73.90	3	7,346	0.04%
2020/06/16	2	74.10	0	0.00	73.90	2	7,547	0.03%
2020/06/15	17	73.79	0	0.00	73.20	17	7,730	0.22%
2020/06/12	6	73.92	1	73.60	74.20	5	7,939	0.06%
2020/06/11	8	75.63	15	75.65	75.30	-7	8,074	-0.09%
2020/06/10	3	77.10	3	77.23	77.10	0	8,114	0.00%
2020/06/09	1	76.80	2	76.70	77.00	-1	8,344	-0.01%
2020/06/08	21	76.46	3	75.70	76.80	18	8,429	0.21%
2020/06/05	3	75.20	3	75.30	75.60	0	8,369	0.00%
2020/06/04	10	74.70	0	0.00	75.10	10	8,403	0.12%
2020/06/03	2.4	74.17	2	74.35	74.90	0.4	8,517	0.00%
2020/06/02	4	72.73	2	73.10	73.20	2	8,431	0.02%
2020/06/01	4	72.88	3	73.30	72.50	1	8,458	0.01%
2020/05/29	7	71.70	0	0.00	72.00	7	8,442	0.08%
2020/05/28	10	72.06	0	0.00	72.00	10	8,344	0.12%
2020/05/26	0	0.00	1	72.90	72.70	-1	8,444	-0.01%
2020/05/25	8	71.40	7	71.46	71.90	1	8,529	0.01%
2020/05/22	2	72.50	0	0.00	72.20	2	8,514	0.02%
2020/05/20	2	73.60	11	73.08	73.20	-9	8,456	-0.11%
2020/05/19	3	73.13	1	72.90	73.20	2	8,431	0.02%
2020/05/18	9	72.03	2	72.55	72.10	7	8,353	0.08%
2020/05/15	5	72.58	2	72.40	72.30	3	8,326	0.04%
2020/05/14	9	72.90	0	0.00	72.60	9	8,281	0.11%
2020/05/13	4	73.15	0	0.00	73.90	4	8,218	0.05%
2020/05/12	3	73.70	0	0.00	73.40	3	8,200	0.04%
2020/05/11	5	74.76	1	75.00	74.70	4	8,123	0.05%
2020/05/08	2	73.65	1	73.60	73.70	1	8,029	0.01%
2020/05/06	7	72.81	0	0.00	72.60	7	7,925	0.09%
2020/05/05	6	72.98	3	73.30	72.80	3	7,947	0.04%
2020/05/04	10	72.88	0	0.00	72.90	10	7,968	0.13%
2020/04/30	25	74.75	10	75.57	75.90	15	7,851	0.19%
2020/04/29	15	71.69	23	71.60	71.80	-8	7,706	-0.10%
2020/04/28	0	0.00	12	70.20	70.40	-12	7,663	-0.16%
2020/04/27	13	70.65	1	70.80	70.20	12	7,813	0.15%
2020/04/24	7	68.37	0	0.00	68.30	7	7,728	0.09%
2020/04/23	0.3	69.20	0	0.00	68.70	0.3	7,685	0.00%
2020/04/22	14	68.36	0	0.00	68.30	14	7,579	0.18%
2020/04/21	11	69.07	11	69.15	68.90	0	7,531	0.00%
2020/04/20	6	70.35	1	70.30	70.30	5	7,435	0.07%
2020/04/17	3	71.70	2	71.75	71.10	1	7,388	0.01%
2020/04/16	3	70.77	0	0.00	70.80	3	7,322	0.04%
2020/04/15	5	71.72	1	71.80	72.00	4	7,231	0.06%
2020/04/14	0	0.00	5	71.14	71.40	-5	7,200	-0.07%
2020/04/13	6	70.35	0	0.00	70.00	6	7,167	0.08%
2020/04/10	2	70.95	0	0.00	71.00	2	7,172	0.03%
2020/04/09	4	70.73	1	70.80	70.60	3	7,144	0.04%
2020/04/08	3	70.23	6	70.80	70.90	-3	7,095	-0.04%
2020/04/07	5	69.46	4	69.38	69.90	1	7,022	0.01%
2020/04/01	1	66.30	0	0.00	66.20	1	6,876	0.01%
2020/03/31	2	67.90	10	67.00	67.00	-8	6,789	-0.12%
2020/03/30	17	68.46	16	67.90	67.70	1	6,689	0.01%
2020/03/27	2	68.10	2	69.30	68.00	0	6,622	0.00%
2020/03/26	10	68.42	6	68.48	68.50	4	6,591	0.06%
2020/03/25	5	68.32	7	68.23	68.50	-2	6,632	-0.03%
2020/03/24	3	65.77	6	65.55	65.20	-3	6,555	-0.05%
2020/03/23	25	62.61	1	63.20	62.00	24	6,519	0.37%
2020/03/20	10	62.26	0	0.00	65.10	10	6,384	0.16%
2020/03/19	5.1	59.41	2	59.65	59.30	3.1	6,141	0.05%
2020/03/18	16	63.76	1	62.40	61.70	15	5,924	0.25%
2020/03/17	7	66.24	1	66.30	66.20	6	5,653	0.11%
2020/03/16	13	69.83	2	69.30	69.20	11	5,448	0.20%
2020/03/13	11	69.58	0	0.00	72.30	11	5,261	0.21%
2020/03/12	9	74.97	4	75.10	75.10	5	4,944	0.10%
2020/03/11	3	77.90	5	77.60	77.50	-2	4,766	-0.04%
2020/03/10	2	76.90	0	0.00	77.60	2	4,705	0.04%
2020/03/09	5	78.08	2	79.00	77.70	3	4,600	0.07%
2020/03/06	1	80.50	0	0.00	80.50	1	4,392	0.02%
2020/03/05	1	81.90	4	81.93	82.00	-3	4,357	-0.07%
2020/03/03	4	80.98	0	0.00	80.80	4	4,312	0.09%
2020/03/02	5	80.78	0	0.00	81.00	5	4,251	0.12%
2020/02/27	4	81.25	1	81.30	82.20	3	4,352	0.07%
2020/02/26	9	81.57	0	0.00	81.20	9	4,295	0.21%
2020/02/25	3	82.67	0	0.00	82.60	3	4,166	0.07%
2020/02/24	2	83.60	0	0.00	83.10	2	4,121	0.05%
2020/02/21	0	0.00	72	84.60	84.40	-72	4,092	-1.76%
2020/02/20	1	84.40	0	0.00	84.40	1	4,128	0.02%
2020/02/19	1	85.50	0	0.00	85.40	1	4,124	0.02%
2020/02/14	1	85.10	1	85.20	85.20	0	4,164	0.00%
2020/02/12	0	0.00	1	84.40	84.90	-1	4,204	-0.02%
2020/02/05	11	82.63	2	82.70	82.50	9	4,278	0.21%
2020/02/04	5	83.70	2	84.20	83.50	3	4,207	0.07%
2020/02/03	0	0.00	1	83.70	83.80	-1	4,208	-0.02%
2020/01/31	5	85.00	1	85.30	84.90	4	4,171	0.10%
2020/01/30	13	85.20	2	85.55	84.70	11	4,124	0.27%
2020/01/20	0	0.00	1	88.50	88.20	-1	3,939	-0.03%
2020/01/16	3	87.00	1	87.00	87.20	2	3,966	0.05%
2020/01/14	1	87.60	0	0.00	87.90	1	4,011	0.02%
2020/01/10	4	86.75	0	0.00	87.10	4	4,008	0.10%
2020/01/09	0	0.00	0.2	87.50	87.20	-0.2	4,019	-0.01%
2020/01/08	18	86.82	0	0.00	86.60	18	4,066	0.44%
2020/01/07	0	0.00	2	87.45	87.40	-2	4,027	-0.05%
2020/01/06	1	88.50	3	89.20	88.50	-2	4,002	-0.05%
2020/01/03	1	88.50	1	88.60	88.60	0	4,008	0.00%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	2	87.90	0	0.00	87.50	2	3,986	0.05%
2019/12/30	10	89.50	0	0.00	88.00	10	3,985	0.25%
2019/12/27	0	0.00	2	89.10	89.10	-2	3,972	-0.05%
2019/12/26	0	0.00	7	88.67	88.70	-7	3,974	-0.18%
2019/12/25	0	0.00	2	88.95	88.90	-2	4,035	-0.05%
2019/12/23	0	0.00	4.2	89.30	89.40	-4.2	4,086	-0.10%
2019/12/20	2	88.40	5	88.34	88.90	-3	4,095	-0.07%
2019/12/19	1	88.30	0	0.00	88.00	1	4,049	0.02%
2019/12/18	0	0.00	2	88.40	88.30	-2	4,047	-0.05%
2019/12/13	1	87.70	9	87.60	86.90	-8	4,059	-0.20%
2019/12/12	1	87.50	0	0.00	87.60	1	4,072	0.02%
2019/12/10	1	86.60	0	0.00	86.70	1	4,215	0.02%
2019/12/09	0	0.00	1	86.70	86.50	-1	4,258	-0.02%
2019/12/06	1	86.70	0	0.00	86.70	1	4,267	0.02%
2019/12/05	1	86.60	0	0.00	86.60	1	4,293	0.02%
2019/12/04	4	87.00	6	86.80	87.10	-2	4,285	-0.05%
2019/12/02	1	87.00	2	87.15	87.00	-1	4,392	-0.02%
2019/11/26	2	88.55	1	88.50	88.10	1	4,463	0.02%
2019/11/25	0	0.00	2	87.70	87.80	-2	4,310	-0.05%
2019/11/21	4	86.58	1	86.60	86.60	3	4,477	0.07%
2019/11/20	5	86.66	0	0.00	86.50	5	4,467	0.11%
2019/11/19	4	86.83	0	0.00	87.00	4	4,468	0.09%
2019/11/18	1	87.20	2	87.10	87.40	-1	4,468	-0.02%
2019/11/14	1	87.10	0	0.00	87.50	1	4,508	0.02%
2019/11/13	0	0.00	1	87.40	87.20	-1	4,575	-0.02%
2019/11/12	2	87.70	1.6	87.81	87.70	0.4	4,637	0.01%
2019/11/11	2	87.80	0	0.00	87.50	2	4,695	0.04%
2019/11/08	1	88.80	0	0.00	88.70	1	4,746	0.02%
2019/11/07	0.6	89.60	0	0.00	89.40	0.6	4,875	0.01%
2019/11/06	6	89.80	1	89.70	89.90	5	4,961	0.10%
2019/11/05	3	90.63	4.5	90.74	90.70	-1.5	5,016	-0.03%
2019/11/04	1	89.20	2	89.65	90.10	-1	5,109	-0.02%
2019/10/31	1	88.80	0	0.00	88.60	1	5,291	0.02%
2019/10/30	0	0.00	3	89.27	89.10	-3	5,318	-0.06%
2019/10/29	1	88.60	0	0.00	88.70	1	5,353	0.02%
2019/10/24	2	89.00	8	89.05	89.40	-6	5,507	-0.11%
2019/10/22	0	0.00	1	89.00	89.00	-1	5,521	-0.02%
2019/10/18	1	88.30	0	0.00	88.10	1	5,514	0.02%
2019/10/16	1	87.90	0	0.00	88.00	1	5,509	0.02%
2019/10/15	0	0.00	1	87.80	88.20	-1	5,509	-0.02%
2019/10/14	0	0.00	0	88.00	88.00	0	5,531	0.00%
2019/10/09	4	86.45	0	0.00	86.40	4	5,572	0.07%
2019/10/08	0	0.00	2	88.05	87.90	-2	5,587	-0.04%
2019/10/04	1	86.40	2	86.40	86.40	-1	5,658	-0.02%
2019/10/03	2	86.50	5	86.52	86.40	-3	5,681	-0.05%
2019/10/01	6	87.12	0	0.00	87.20	6	5,789	0.10%
2019/09/27	4	87.23	0	0.00	86.70	4	5,779	0.07%
2019/09/25	4	88.08	0	0.00	88.30	4	5,841	0.07%
2019/09/24	7	88.67	0	0.00	88.80	7	5,871	0.12%
2019/09/23	2	89.90	0	0.00	89.60	2	5,833	0.03%
2019/09/20	1	89.60	1	90.50	90.50	0	5,912	0.00%
2019/09/18	3	89.70	2	90.05	90.30	1	6,252	0.02%
2019/09/17	5	90.26	1	90.10	90.10	4	6,305	0.06%
2019/09/16	75	91.43	5	92.12	91.50	70	6,405	1.09%
2019/09/11	4	88.38	0	0.00	88.50	4	6,368	0.06%
2019/09/10	3	88.47	3	88.70	88.40	0	6,358	0.00%
2019/09/09	4.4	88.38	0	0.00	88.40	4.4	6,387	0.07%
2019/09/05	8	89.30	1	89.20	89.50	7	6,414	0.11%
2019/09/04	1	87.40	0	0.00	87.60	1	6,405	0.02%
2019/09/03	0	0.00	9	87.60	86.80	-9	6,397	-0.14%
2019/09/02	1	88.20	0	0.00	87.50	1	6,379	0.02%
2019/08/30	4	86.80	4	87.40	88.10	0	6,415	0.00%
2019/08/28	2	85.60	0	0.00	85.10	2	6,440	0.03%
2019/08/27	12	85.93	0	0.00	85.50	12	6,463	0.19%
2019/08/26	1	85.40	0	0.00	85.60	1	6,367	0.02%
2019/08/23	1	86.50	0	0.00	87.00	1	6,314	0.02%
2019/08/22	3	86.83	0.4	87.00	86.70	2.6	6,301	0.04%
2019/08/21	3	87.37	1	87.80	86.90	2	6,410	0.03%
2019/08/19	3.3	86.15	0	0.00	86.20	3.3	6,358	0.05%
2019/08/16	1	86.40	0	0.00	86.20	1	6,343	0.02%
2019/08/15	5	85.50	2	85.50	85.30	3	6,293	0.05%
2019/08/14	4	87.20	0	0.00	86.50	4	6,295	0.06%
2019/08/13	4	85.48	2	86.30	86.30	2	6,275	0.03%
2019/08/12	30	87.01	0	0.00	86.10	30	6,185	0.49%
2019/08/08	7	88.81	1	88.70	88.60	6	6,104	0.10%
2019/08/07	49	89.13	0	0.00	89.10	49	6,045	0.81%
2019/08/06	9	88.70	0	0.00	89.20	9	6,044	0.15%
2019/08/05	9	91.16	0	0.00	90.60	9	5,914	0.15%
2019/08/02	16	92.31	13	92.44	92.00	3	5,867	0.05%
2019/08/01	1	93.60	1	93.70	93.90	0	5,898	0.00%
2019/07/31	7	95.06	0.1	95.50	95.00	6.9	5,872	0.12%
2019/07/29	6	95.27	0	0.00	95.30	6	5,901	0.10%
2019/07/25	3	96.37	0	0.00	96.10	3	5,895	0.05%
2019/07/24	1	96.10	0	0.00	96.20	1	5,912	0.02%
2019/07/22	1.3	96.67	0	0.00	96.50	1.3	5,937	0.02%
2019/07/19	0	0.00	0.1	97.00	96.50	-0.1	5,955	0.00%
2019/07/18	2	96.85	0	0.00	96.80	2	5,985	0.03%
2019/07/16	2	97.80	0	0.00	97.90	2	5,962	0.03%
2019/07/15	2	97.80	0	0.00	97.80	2	5,970	0.03%
2019/07/12	1	98.30	0	0.00	98.40	1	5,959	0.02%
2019/07/10	2	98.50	0	0.00	98.70	2	5,992	0.03%
2019/07/09	5.2	98.54	0	0.00	98.50	5.2	6,002	0.09%
2019/07/08	5	98.40	0	0.00	99.00	5	6,010	0.08%
2019/07/05	6.5	100.08	0	0.00	100.00	6.5	5,972	0.11%
2019/07/04	3	100.33	0	0.00	100.00	3	5,979	0.05%
2019/07/02	8	100.63	1	100.50	100.50	7	6,120	0.11%
2019/07/01	2.4	102.21	1	102.00	102.00	1.4	6,077	0.02%
2019/06/28	2	103.25	0	0.00	103.00	2	6,002	0.03%
2019/06/27	3	103.67	0	0.00	104.00	3	6,033	0.05%
2019/06/26	4	102.63	0.4	103.00	102.00	3.6	5,990	0.06%
2019/06/25	6	110.92	2	111.00	110.00	4	5,780	0.07%
2019/06/24	0	0.00	15	111.00	111.00	-15	5,627	-0.27%
2019/06/20	5	112.00	0	0.00	111.00	5	5,398	0.09%
2019/06/19	0	0.00	1	111.00	112.00	-1	5,349	-0.02%
2019/06/18	0	0.00	2	110.75	111.50	-2	5,261	-0.04%
2019/06/13	0	0.00	2	109.75	110.50	-2	5,258	-0.04%
2019/06/04	0	0.00	2	107.25	106.50	-2	5,184	-0.04%
2019/06/03	3	106.33	0	0.00	106.50	3	5,195	0.06%
2019/05/24	5	105.20	0	0.00	106.00	5	5,380	0.09%
2019/05/23	0	0.00	1	107.00	106.50	-1	5,389	-0.02%
2019/05/16	0	0.00	1	107.00	106.00	-1	5,658	-0.02%
2019/05/15	4	106.00	0	0.00	106.00	4	5,676	0.07%
2019/05/14	1	106.00	1	106.50	106.00	0	5,765	0.00%
2019/05/13	5	106.50	0	0.00	106.50	5	5,720	0.09%
2019/05/10	0	0.00	1	108.00	107.00	-1	5,802	-0.02%
2019/05/09	8	106.88	0	0.00	106.00	8	5,809	0.14%
2019/05/07	11	109.00	0	0.00	109.50	11	5,690	0.19%
2019/05/03	0	0.00	1	112.50	112.00	-1	5,640	-0.02%
2019/05/02	1	112.00	5	112.40	113.00	-4	5,612	-0.07%
2019/04/30	1	111.00	0	0.00	111.00	1	5,499	0.02%
2019/04/25	0	0.00	1	109.50	109.50	-1	5,476	-0.02%
2019/04/24	2	108.50	0	0.00	108.50	2	5,489	0.04%
2019/04/23	0	0.00	1	109.50	109.00	-1	5,478	-0.02%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/17	1	108.00	0	0.00	108.50	1	5,755	0.02%
2019/04/16	12	108.33	1	108.00	108.50	11	5,816	0.19%
2019/04/15	0	0.00	1	109.50	108.50	-1	5,814	-0.02%
2019/04/12	1.3	108.60	0	0.00	108.50	1.3	5,802	0.02%
2019/04/11	0	0.00	2	109.50	110.00	-2	5,783	-0.03%
2019/04/10	2	108.50	0	0.00	108.50	2	5,812	0.03%
2019/04/08	1	109.00	0	0.00	109.00	1	5,761	0.02%
2019/04/03	3	109.33	0	0.00	109.00	3	5,616	0.05%
2019/03/29	0	0.00	2	111.00	112.00	-2	5,621	-0.04%
2019/03/25	0	0.00	1	109.00	108.50	-1	5,579	-0.02%
2019/03/20	1	109.00	0	0.00	108.50	1	5,556	0.02%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/18	0	0.00	2	109.50	109.50	-2	5,513	-0.04%
2019/03/15	1	108.50	0	0.00	108.00	1	5,507	0.02%
2019/03/14	0	0.00	0.5	107.50	107.50	-0.5	5,478	-0.01%
2019/03/12	0	0.00	0	108.50	108.50	0	5,571	0.00%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/07	1	108.50	2	109.00	108.50	-1	5,697	-0.02%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/05	3	106.00	0	0.00	106.50	3	5,723	0.05%
2019/02/27	0	0.00	1	107.00	105.50	-1	5,704	-0.02%
2019/02/26	0	0.00	1	106.00	106.00	-1	5,632	-0.02%
2019/02/25	1	106.50	1	107.00	107.00	0	5,595	0.00%
2019/02/22	0	0.00	1.1	106.03	106.00	-1.1	5,556	-0.02%
2019/02/21	0	0.00	1	106.00	105.50	-1	5,539	-0.02%
2019/02/20	1	104.50	0	0.00	105.50	1	5,489	0.02%
2019/02/19	0	0.00	1	104.50	104.50	-1	5,400	-0.02%
2019/02/13	1	103.50	0	0.00	103.50	1	5,214	0.02%
2019/02/11	4	104.38	0	0.00	103.50	4	5,174	0.08%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/24	1	105.00	0	0.00	105.00	1	5,109	0.02%
2019/01/22	0	0.00	1	108.50	108.00	-1	5,165	-0.02%
2019/01/17	0	0.00	1	106.50	106.50	-1	5,286	-0.02%
2019/01/15	0	0.00	0.1	107.00	106.00	-0.1	5,399	0.00%
2019/01/11	1	106.00	1	106.50	106.00	0	5,423	0.00%
2019/01/09	0	0.00	5	108.60	108.50	-5	5,380	-0.09%
2019/01/08	2	105.75	5	106.90	107.00	-3	5,197	-0.06%
2019/01/07	1	102.50	3	103.83	104.50	-2	5,151	-0.04%
2019/01/04	0	0.00	1	100.00	99.80	-1	5,262	-0.02%
2019/01/03	1	99.60	0	0.00	100.00	1	5,549	0.02%
2019/01/02	18	100.61	0	0.00	99.70	18	5,581	0.32%
2018/12/27	0	0.00	3	102.00	102.50	-3	5,677	-0.05%
2018/12/25	1	100.50	0	0.00	101.50	1	5,835	0.02%
2018/12/24	3	101.67	0	0.00	103.00	3	5,903	0.05%
2018/12/12	0	0.00	0.1	105.00	105.50	-0.1	7,026	0.00%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/10	1	105.50	0	0.00	105.00	1	7,112	0.01%
2018/12/03	1	108.00	0	0.00	107.50	1	7,251	0.01%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/28	3	102.50	1	103.50	104.50	2	7,174	0.03%
2018/11/26	3	107.33	0	0.00	106.50	3	7,115	0.04%
2018/11/19	4	108.25	0	0.00	108.00	4	7,201	0.06%
2018/11/14	1	105.50	0	0.00	106.00	1	7,306	0.01%
2018/11/13	1	105.50	1	106.50	106.50	0	7,294	0.00%
2018/11/09	10	107.40	0	0.00	107.50	10	7,248	0.14%
2018/11/02	11	107.50	1	108.50	109.00	10	7,123	0.14%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/30	2	108.50	0	0.00	108.00	2	7,088	0.03%
2018/10/29	0	0.00	1	108.50	108.50	-1	7,068	-0.01%
2018/10/25	3	107.33	1	108.50	107.50	2	7,129	0.03%
2018/10/24	0	0.00	1	111.00	112.00	-1	7,081	-0.01%
2018/10/19	0	0.00	389	113.63	113.50	-389	7,031	-5.53%	大賣/鉅額交易
2018/10/17	1	115.00	0	0.00	114.50	1	7,036	0.01%
2018/10/12	0	0.00	2	115.00	118.50	-2	6,930	-0.03%
2018/10/11	11	114.77	0	0.00	114.00	11	6,817	0.16%
2018/10/09	0	0.00	1	124.00	124.00	-1	6,592	-0.02%
2018/10/08	4	121.00	0	0.00	121.50	4	6,555	0.06%
2018/10/05	5	120.60	0	0.00	120.50	5	6,510	0.08%
2018/10/04	3	123.17	1	124.00	124.00	2	6,407	0.03%
2018/10/01	1	128.50	0.3	128.00	128.50	0.7	6,351	0.01%
2018/09/28	1	127.50	0	0.00	128.00	1	6,385	0.02%
2018/09/25	0	0.00	1	126.00	126.50	-1	6,583	-0.02%
2018/09/21	1	128.50	20	126.80	128.00	-19	6,626	-0.29%
2018/09/20	1	122.00	1	123.00	122.00	0	6,539	0.00%
2018/09/19	0	0.00	1	122.00	122.00	-1	6,578	-0.02%
2018/09/14	1	119.50	3	122.00	121.50	-2	6,739	-0.03%
2018/09/13	0	0.00	1	119.50	120.50	-1	6,742	-0.01%
2018/09/12	1	117.00	0	0.00	118.00	1	6,740	0.01%
2018/09/10	3	118.33	2	119.50	118.50	1	7,005	0.01%
2018/09/07	1	118.50	0	0.00	120.00	1	7,272	0.01%
2018/09/06	0	0.00	0.1	119.50	119.50	-0.1	7,315	0.00%
2018/09/04	1	120.50	0	0.00	121.50	1	7,404	0.01%
2018/08/31	2	121.00	0	0.00	123.00	2	7,459	0.03%
2018/08/30	0	0.00	0.1	121.00	121.50	-0.1	7,432	0.00%
2018/08/29	0	0.00	1	122.50	122.00	-1	7,451	-0.01%
2018/08/28	0	0.00	0.8	123.00	123.00	-0.8	7,511	-0.01%
2018/08/27	1.1	123.00	20	123.48	123.50	-18.9	7,587	-0.25%
2018/08/23	0	0.00	34	121.46	123.00	-34	8,385	-0.41%
2018/08/21	0	0.00	1	118.50	119.00	-1	8,502	-0.01%
2018/08/16	0	0.00	20.6	118.49	118.50	-20.6	8,693	-0.24%
2018/08/15	0	0.00	30	119.00	118.00	-30	8,740	-0.34%
2018/08/14	2	117.00	0	0.00	118.00	2	8,768	0.02%
2018/08/07	0	0.00	4	120.00	120.00	-4	9,189	-0.04%
2018/08/06	3	119.00	0	0.00	119.00	3	9,187	0.03%
2018/08/03	6	118.50	0	0.00	118.50	6	9,339	0.06%
2018/08/02	0	0.00	1	118.50	118.00	-1	9,444	-0.01%
2018/08/01	0	0.00	1	120.00	120.00	-1	9,409	-0.01%
2018/07/31	20	118.50	0	0.00	120.50	20	9,434	0.21%
2018/07/30	0	0.00	2	118.00	118.50	-2	9,419	-0.02%
2018/07/27	0	0.00	15	118.00	118.50	-15	9,463	-0.16%
2018/07/25	0	0.00	1	115.50	115.50	-1	9,456	-0.01%
2018/07/19	5	113.50	3	113.50	113.00	2	9,442	0.02%
2018/07/17	5	112.40	0	0.00	112.50	5	9,511	0.05%
2018/07/13	1	115.00	0	0.00	115.50	1	9,562	0.01%
2018/07/11	3	114.17	0	0.00	114.00	3	9,635	0.03%
2018/07/10	21	114.52	0	0.00	114.50	21	9,629	0.22%
2018/07/06	4	113.88	0	0.00	113.00	4	9,584	0.04%
2018/07/05	12	117.17	1	116.50	116.50	11	9,554	0.12%
2018/07/04	0	0.00	62	125.65	127.00	-62	9,404	-0.66%
2018/07/03	5	124.50	10	124.50	124.00	-5	9,268	-0.05%
2018/07/02	0	0.00	7	122.79	123.50	-7	9,094	-0.08%
2018/06/29	0	0.00	9	120.72	121.50	-9	8,965	-0.10%
2018/06/26	0	0.00	1	118.50	118.00	-1	8,530	-0.01%
2018/06/25	0	0.00	2	117.75	118.00	-2	8,443	-0.02%
2018/06/22	0	0.00	5.8	116.57	117.50	-5.8	8,385	-0.07%
2018/06/21	3	116.00	0	0.00	115.50	3	8,308	0.04%
2018/06/20	0	0.00	2	111.00	114.50	-2	8,327	-0.02%
2018/06/19	7	109.93	0	0.00	111.00	7	8,344	0.08%
2018/06/15	9	111.39	0	0.00	112.50	9	8,192	0.11%
2018/06/14	3	114.33	0	0.00	113.50	3	7,897	0.04%
2018/06/13	6	114.92	0	0.00	115.50	6	7,828	0.08%
2018/06/11	0	0.00	0	116.00	116.00	0	7,844	0.00%
2018/06/01	3	114.00	0	0.00	115.00	3	7,813	0.04%
2018/05/31	0	0.00	2	119.00	115.00	-2	7,713	-0.03%
2018/05/30	13	116.00	0	0.00	116.50	13	6,985	0.19%
2018/05/29	0	0.00	1	117.00	117.50	-1	6,911	-0.01%
2018/05/18	0	0.00	4	117.50	117.50	-4	7,107	-0.06%
2018/05/17	0	0.00	2	117.75	117.50	-2	7,177	-0.03%
2018/05/16	0	0.00	1.2	115.42	115.50	-1.2	7,113	-0.02%
2018/05/15	15	115.50	1.8	113.59	112.50	13.2	7,279	0.18%
2018/05/14	0	0.00	2	115.50	114.50	-2	7,318	-0.03%
2018/05/11	0	0.00	3	114.00	114.50	-3	7,367	-0.04%
2018/05/10	1	110.00	0	0.00	110.50	1	7,277	0.01%
2018/05/07	0	0.00	1	110.00	110.50	-1	7,317	-0.01%
2018/04/17	2	108.00	0	0.00	108.00	2	7,577	0.03%
2018/03/31	4	108.00	0.1	109.00	108.50	3.9	8,354	0.05%
2018/03/26	2	109.00	0	0.00	109.50	2	8,370	0.02%
2018/03/21	0	0.00	2	110.75	111.00	-2	8,354	-0.02%
2018/03/20	0	0.00	3	110.17	110.50	-3	8,425	-0.04%
2018/03/19	0	0.00	3	109.00	109.50	-3	8,439	-0.04%
2018/03/16	0	0.00	5	107.00	110.00	-5	8,428	-0.06%
2018/03/15	1	107.50	0	0.00	107.00	1	8,252	0.01%
2018/03/14	0	0.00	1	107.50	107.50	-1	8,258	-0.01%
2018/03/13	1	106.50	1	107.00	107.00	0	8,204	0.00%
2018/03/12	0	0.00	2	107.50	107.50	-2	8,214	-0.02%
2018/03/09	1	105.00	0	0.00	105.50	1	8,207	0.01%
2018/03/07	4	105.50	0	0.00	105.50	4	8,334	0.05%
2018/03/05	0	0.00	2	106.00	105.00	-2	8,483	-0.02%
2018/03/02	3	104.50	0	0.00	105.00	3	8,399	0.04%
2018/03/01	1	105.00	1	106.50	106.00	0	8,329	0.00%
2018/02/27	0	0.00	2	110.00	108.50	-2	8,188	-0.02%
2018/02/26	0	0.00	3	109.00	109.00	-3	8,078	-0.04%
2018/02/23	0	0.00	1	107.00	109.00	-1	8,048	-0.01%
2018/02/22	2	106.75	0	0.00	106.50	2	8,038	0.02%
2018/02/21	0	0.00	1.3	109.23	109.50	-1.3	7,933	-0.02%
2018/02/09	1	106.00	2	104.50	105.50	-1	7,663	-0.01%
2018/02/06	3	103.00	3	104.00	103.00	0	7,156	0.00%
2018/01/31	2	107.75	0	0.00	109.00	2	6,662	0.03%
2018/01/30	7	112.21	13.2	111.96	109.50	-6.2	6,615	-0.09%
2018/01/29	1	113.00	5.1	113.90	114.50	-4.1	6,493	-0.06%
2018/01/26	1	108.50	1	110.00	111.00	0	6,339	0.00%
2018/01/19	0	0.00	1	108.00	107.50	-1	5,923	-0.02%
2018/01/10	5	108.70	0	0.00	108.00	5	5,523	0.09%
2018/01/09	1	106.00	9.1	108.90	110.00	-8.1	5,373	-0.15%
2018/01/08	0	0.00	3	105.00	105.50	-3	5,097	-0.06%
2018/01/05	0	0.00	0.3	103.50	104.00	-0.3	5,000	-0.01%
2018/01/04	0	0.00	0.3	104.00	104.50	-0.3	4,931	-0.01%
2018/01/03	137	104.45	0	0.00	103.50	137	4,853	2.82%	大買/鉅額交易
2018/01/02	105	102.55	0	0.00	103.50	105	4,709	2.23%	大買/鉅額交易