台化 (1326)-富邦-陽明券商分點個股進出

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
56.6
漲跌
--
漲幅
0.00%
成交量
3,011張
產業
上市塑膠類股▼0.10%
980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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	7	56.44	210.1	56.37	56.60	-203.1	4,519	-4.49%	大賣/鉅額交易
2024/05/10	1	56.00	2	56.60	56.60	-1	4,502	-0.02%
2024/05/09	153.1	56.37	0	0.00	56.10	153.1	4,506	3.40%	大買/鉅額交易
2024/05/08	8.4	56.60	1.5	56.60	56.40	6.9	4,498	0.15%
2024/05/07	1.1	56.12	0	0.00	56.30	1.1	4,477	0.02%
2024/05/06	0.5	56.30	3.5	56.76	56.50	-3	4,489	-0.07%
2024/05/03	0	0.00	38	56.19	56.10	-38	4,479	-0.85%
2024/05/02	15.2	55.67	22.1	55.70	55.70	-6.9	4,396	-0.16%
2024/04/30	0.1	55.27	3	55.97	55.50	-2.9	4,408	-0.07%
2024/04/29	15	55.10	61	55.46	55.80	-46	4,363	-1.05%
2024/04/26	3	53.97	2	54.00	53.90	1	4,319	0.02%
2024/04/25	5	54.20	0.1	54.00	54.00	5	4,352	0.11%
2024/04/24	13	54.98	1	55.00	54.80	12	4,354	0.28%
2024/04/23	7.1	55.07	22	55.15	54.90	-14.9	4,502	-0.33%
2024/04/22	4.1	55.17	6.8	54.60	55.10	-2.7	4,746	-0.06%
2024/04/19	127.5	52.96	0	0.00	52.40	127.5	4,638	2.75%	大買/鉅額交易
2024/04/18	9.1	53.54	0	0.00	53.60	9.1	4,458	0.20%
2024/04/17	11.2	53.58	7	53.69	53.60	4.2	4,430	0.09%
2024/04/16	113.3	54.04	1.2	54.73	53.90	112.1	4,398	2.55%	大買/鉅額交易
2024/04/15	1.4	55.35	0.1	55.40	55.00	1.3	4,305	0.03%
2024/04/12	9	54.87	0	0.00	55.30	9	4,279	0.21%
2024/04/11	2.1	55.50	0	0.00	55.50	2.1	4,223	0.05%
2024/04/10	1	56.20	13	56.11	56.10	-12	4,184	-0.29%
2024/04/09	13.5	55.62	2.1	55.79	55.90	11.4	4,209	0.27%
2024/04/08	23	54.97	5	54.90	55.10	18	4,174	0.43%
2024/04/03	17.1	55.40	1	55.20	55.10	16.1	4,177	0.39%
2024/04/02	9	55.76	0.2	55.74	55.90	8.8	4,157	0.21%
2024/04/01	10.5	55.98	14.2	56.15	56.10	-3.7	4,189	-0.09%
2024/03/29	5.1	55.20	3	55.20	55.20	2.1	4,160	0.05%
2024/03/28	0.1	55.12	4	55.00	54.70	-3.9	4,129	-0.09%
2024/03/27	8	55.24	2	55.20	55.10	6	4,193	0.14%
2024/03/26	3	54.77	18.4	55.41	55.60	-15.4	4,189	-0.37%
2024/03/25	20	54.60	0	0.00	54.60	20	4,165	0.48%
2024/03/22	2.1	54.60	0	54.70	54.60	2.1	4,170	0.05%
2024/03/21	15.1	54.58	4	54.63	54.90	11.1	4,159	0.27%
2024/03/20	27.3	54.05	4	53.70	53.70	23.2	4,202	0.55%
2024/03/19	9	54.82	5.5	54.85	54.70	3.5	4,127	0.09%
2024/03/18	5	55.18	0.1	55.50	55.10	5	4,128	0.12%
2024/03/15	29	55.47	3	56.10	55.60	26	4,145	0.63%
2024/03/14	5	55.30	7.1	55.72	55.90	-2.1	4,091	-0.05%
2024/03/13	26.2	54.97	5	55.06	54.90	21.2	4,071	0.52%
2024/03/12	1	55.70	0	0.00	55.70	1	4,042	0.02%
2024/03/11	7	54.87	1	55.10	55.30	6	4,054	0.15%
2024/03/08	45.4	54.59	2.1	54.70	54.80	43.3	4,076	1.06%
2024/03/07	3	54.67	1.1	55.06	55.00	1.9	4,048	0.05%
2024/03/06	1.3	55.07	11	55.13	55.00	-9.7	3,998	-0.24%
2024/03/05	10.1	55.27	5	55.44	55.00	5	4,058	0.12%
2024/03/04	13.1	55.90	0.5	56.00	55.70	12.6	4,026	0.31%
2024/03/01	26.1	56.14	0	0.00	56.10	26.1	4,065	0.64%
2024/02/29	0.1	56.50	5	56.50	57.20	-5	4,049	-0.12%
2024/02/27	0	56.10	0	0.00	56.10	0	3,963	0.00%
2024/02/26	21.1	56.29	14	56.20	56.40	7.1	3,947	0.18%
2024/02/23	48	56.68	5	56.80	56.60	43	3,925	1.10%
2024/02/22	11	56.95	0.1	57.10	56.80	10.9	3,984	0.27%
2024/02/21	20	57.75	4	57.50	57.40	16	3,980	0.40%
2024/02/20	23.2	57.91	7	57.86	57.90	16.1	4,012	0.40%
2024/02/19	20	57.90	1.1	57.93	58.10	18.9	4,096	0.46%
2024/02/16	0.1	56.80	4.1	56.97	57.40	-4	4,176	-0.10%
2024/02/15	26.4	56.16	1	56.40	56.50	25.4	4,172	0.61%
2024/02/05	29.3	56.95	1	56.90	57.10	28.3	4,077	0.69%
2024/02/02	24	57.70	4	57.43	57.90	20	4,041	0.49%
2024/02/01	0	57.60	1	57.50	57.70	-1	4,046	-0.02%
2024/01/31	10.2	56.53	3	56.63	56.60	7.2	4,044	0.18%
2024/01/30	11	57.16	19	56.96	56.80	-8	4,045	-0.20%
2024/01/29	15	58.02	5.1	58.02	57.90	9.9	4,067	0.24%
2024/01/26	5	56.92	6.2	57.41	57.70	-1.2	4,057	-0.03%
2024/01/25	11	56.64	2	56.50	56.60	9	4,031	0.22%
2024/01/24	1.2	56.53	6	56.65	56.80	-4.8	4,041	-0.12%
2024/01/23	26.3	55.64	6	55.60	55.70	20.3	4,043	0.50%
2024/01/22	8.3	55.66	14	55.64	55.60	-5.7	4,008	-0.14%
2024/01/19	28.2	55.89	6.2	56.01	55.90	21.9	3,970	0.55%
2024/01/18	15.2	55.98	0	0.00	55.80	15.2	3,962	0.38%
2024/01/17	11.7	56.24	8.1	56.02	55.80	3.5	3,929	0.09%
2024/01/16	59.6	57.35	4	57.55	57.00	55.6	3,771	1.48%
2024/01/15	24.1	59.89	1	60.00	59.70	23.1	3,487	0.66%
2024/01/12	4	60.20	0.6	60.30	60.10	3.4	3,487	0.10%
2024/01/11	6	60.37	0.1	60.40	60.30	5.9	3,525	0.17%
2024/01/10	14	60.35	6.1	60.60	60.30	7.9	3,706	0.21%
2024/01/09	35.1	61.10	5	61.00	60.80	30.1	3,701	0.81%
2024/01/08	5	61.30	0.1	61.40	61.00	4.9	3,740	0.13%
2024/01/05	0	0.00	11.1	61.03	61.00	-11.1	3,757	-0.30%
2024/01/04	10	61.00	0.1	61.20	61.10	9.9	3,802	0.26%
2024/01/03	12.1	61.27	1	61.40	61.10	11.1	3,849	0.29%
2024/01/02	0	0.00	10	62.00	62.30	-10	3,797	-0.26%
2023/12/29	21	62.55	0	0.00	62.30	21	3,809	0.55%
2023/12/28	0	0.00	15	62.48	62.80	-15	3,845	-0.39%
2023/12/27	30	62.67	3	62.70	62.60	27	3,827	0.71%
2023/12/26	3	61.70	1.1	61.91	61.70	1.9	3,790	0.05%
2023/12/25	13	61.24	1	61.50	61.50	12	3,797	0.32%
2023/12/22	16.2	61.54	16	61.40	61.40	0.2	3,852	0.01%
2023/12/21	1	62.40	0	0.00	62.90	1	3,782	0.03%
2023/12/20	9	62.47	2	63.00	63.00	7	3,762	0.19%
2023/12/19	4	62.93	0	0.00	62.80	4	3,695	0.11%
2023/12/18	1	63.20	3	63.43	63.50	-2	3,728	-0.05%
2023/12/15	0	0.00	4	64.05	63.70	-4	3,746	-0.11%
2023/12/14	0	0.00	7	63.46	63.50	-7	3,661	-0.19%
2023/12/13	18	62.88	2	62.90	62.60	16	3,642	0.44%
2023/12/12	1	63.00	2	63.90	63.00	-1	3,713	-0.03%
2023/12/11	4.2	63.04	0	0.00	63.40	4.2	3,781	0.11%
2023/12/08	2	63.20	0.5	63.50	63.30	1.5	3,790	0.04%
2023/12/07	2	63.30	2	63.30	63.30	0	3,775	0.00%
2023/12/06	6	63.48	0	0.00	63.40	6	3,776	0.16%
2023/12/04	0	0.00	1	64.00	63.70	-1	3,734	-0.03%
2023/12/01	10	63.90	5	64.20	64.00	5	3,729	0.13%
2023/11/29	1.1	64.31	0	0.00	64.30	1.1	3,663	0.03%
2023/11/28	1.5	63.61	0	0.00	64.50	1.5	3,670	0.04%
2023/11/27	2	63.60	0	0.00	63.30	2	3,716	0.05%
2023/11/24	12	63.70	0	0.00	64.00	12	3,727	0.32%
2023/11/21	0	0.00	12.1	64.78	65.00	-12.1	3,766	-0.32%
2023/11/20	0	0.00	1	63.80	63.80	-1	3,747	-0.03%
2023/11/17	3	64.47	5	64.50	64.20	-2	3,776	-0.05%
2023/11/16	6	64.40	10.1	64.63	65.00	-4.1	3,822	-0.11%
2023/11/15	0	0.00	4.1	63.95	64.00	-4.1	3,789	-0.11%
2023/11/14	1	62.70	1	62.50	62.60	0	3,811	0.00%
2023/11/13	0	0.00	0.1	62.46	62.50	-0.1	4,010	0.00%
2023/11/09	3	62.87	0.3	62.90	62.80	2.7	4,214	0.06%
2023/11/08	2	62.60	0	0.00	62.80	2	4,229	0.05%
2023/11/07	0	62.80	0	0.00	63.20	0	4,223	0.00%
2023/11/06	0	0.00	2	63.00	63.20	-2	4,222	-0.05%
2023/11/02	1	61.20	1	61.50	61.20	0	4,160	0.00%
2023/11/01	10	60.80	0	0.00	60.80	10	4,149	0.24%
2023/10/30	4	60.80	2	60.90	60.80	2	4,231	0.05%
2023/10/27	0.1	61.00	0	61.20	60.80	0.1	4,244	0.00%
2023/10/26	7	60.79	0	0.00	60.60	7	4,262	0.16%
2023/10/25	0	61.61	0	0.00	61.60	0	4,212	0.00%
2023/10/24	5	61.62	2	61.85	61.60	3	4,199	0.07%
2023/10/23	10	62.00	0	0.00	61.60	10	4,212	0.24%
2023/10/20	1	62.50	1.2	62.18	62.00	-0.2	4,208	0.00%
2023/10/19	0	0.00	1.1	63.51	63.20	-1.1	4,183	-0.03%
2023/10/18	0	0.00	3	64.80	64.80	-3	4,174	-0.07%
2023/10/17	1	63.50	0	0.00	63.70	1	3,985	0.03%
2023/10/16	0	0.00	4	63.28	63.80	-4	3,978	-0.10%
2023/10/12	0	0.00	4	62.55	63.00	-4	3,928	-0.10%
2023/10/11	13	61.33	1	61.90	61.90	12	3,928	0.31%
2023/10/06	5	61.04	0	0.00	61.20	5	3,913	0.13%
2023/10/05	2.2	60.94	4	60.90	60.90	-1.8	3,922	-0.05%
2023/10/04	26.3	60.34	5	60.30	60.20	21.3	3,916	0.54%
2023/10/03	3.1	61.17	0	0.00	61.00	3.1	3,892	0.08%
2023/10/02	9.5	61.49	0	0.00	61.40	9.5	3,937	0.24%
2023/09/28	25	61.52	7.8	61.51	61.50	17.2	4,040	0.43%
2023/09/27	32	62.27	0	0.00	61.70	32	4,062	0.79%
2023/09/26	4	63.40	0	0.00	63.20	4	4,044	0.10%
2023/09/25	1	64.20	0	0.00	64.10	1	4,040	0.02%
2023/09/22	0	0.00	1	63.90	64.10	-1	4,098	-0.02%
2023/09/20	0	64.50	2	65.20	64.80	-2	4,099	-0.05%
2023/09/19	23	63.82	0	0.00	64.10	23	4,061	0.57%
2023/09/18	13.2	64.42	53	64.61	64.30	-39.8	4,046	-0.98%
2023/09/15	7	65.61	0	0.00	65.80	7	4,027	0.17%
2023/09/14	34	65.26	5.1	65.95	66.00	28.9	3,921	0.74%
2023/09/13	1	65.00	3	65.00	65.10	-2	3,854	-0.05%
2023/09/12	0	0.00	11	64.62	64.70	-11	3,892	-0.28%
2023/09/11	0	0.00	8	64.21	64.20	-8	3,882	-0.21%
2023/09/08	12	63.42	0	0.00	63.50	12	3,869	0.31%
2023/09/06	4	63.38	53	63.29	63.00	-49	3,883	-1.26%
2023/09/05	1	63.61	3	63.80	63.80	-2	3,869	-0.05%
2023/09/04	25	64.14	7	64.40	64.40	18	3,870	0.46%
2023/09/01	10	63.00	11	63.10	63.30	-1	3,851	-0.03%
2023/08/31	26	61.70	0	0.00	62.00	26	3,818	0.68%
2023/08/29	2	60.85	0	0.00	61.80	2	3,678	0.05%
2023/08/28	10	60.80	0	0.00	60.90	10	3,646	0.27%
2023/08/25	11.1	60.60	3.4	60.63	60.70	7.7	3,740	0.21%
2023/08/24	23.5	60.82	0	0.00	60.70	23.5	3,740	0.63%
2023/08/23	103	60.60	0	0.00	60.50	103	3,701	2.78%	大買/鉅額交易
2023/08/22	5.1	60.70	3	60.90	60.50	2.1	3,662	0.06%
2023/08/21	11.1	61.28	0	0.00	61.20	11.1	3,589	0.31%
2023/08/18	18	62.01	0	0.00	62.10	18	3,536	0.51%
2023/08/17	80.3	60.74	3	60.83	62.00	77.3	3,448	2.24%
2023/08/16	36.6	62.39	7	62.49	62.80	29.6	3,251	0.91%
2023/08/15	39.2	63.75	0	0.00	63.60	39.2	3,197	1.22%
2023/08/14	37.1	64.75	5	64.80	64.60	32.1	3,138	1.02%
2023/08/11	36	65.69	0	0.00	65.70	36	3,178	1.13%
2023/08/10	17	66.00	0	0.00	65.90	17	3,190	0.53%
2023/08/08	19	65.69	4	65.88	65.40	15	3,182	0.47%
2023/08/07	1	66.70	3	66.93	66.50	-2	3,151	-0.06%
2023/08/04	0	66.70	9.7	66.96	67.00	-9.6	3,164	-0.30%
2023/08/02	7	65.67	0	0.00	65.40	7	3,104	0.23%
2023/08/01	12	66.36	0	0.00	66.50	12	3,078	0.39%
2023/07/31	6	65.58	0	0.00	65.40	6	3,033	0.20%
2023/07/28	2	65.10	0	0.00	65.10	2	3,002	0.07%
2023/07/27	5	65.38	2	65.40	65.30	3	2,997	0.10%
2023/07/26	8.1	65.21	8	64.63	65.40	0.1	3,002	0.00%
2023/07/25	2	64.15	4	64.20	64.10	-2	2,982	-0.07%
2023/07/24	0.1	64.40	1	64.20	64.10	-0.9	2,977	-0.03%
2023/07/21	8	64.16	0	0.00	64.10	8	2,980	0.27%
2023/07/19	5.1	64.54	0	0.00	64.30	5.1	2,928	0.17%
2023/07/18	4	64.70	0	0.00	64.40	4	2,912	0.14%
2023/07/17	3	64.80	6	64.80	64.80	-3	2,886	-0.10%
2023/07/14	1.1	64.90	2	64.75	65.00	-1	2,892	-0.03%
2023/07/13	7	64.24	1	64.80	64.10	6	2,844	0.21%
2023/07/12	3	64.10	2	64.00	64.30	1	2,811	0.04%
2023/07/11	1	64.20	3	64.17	64.20	-2	2,804	-0.07%
2023/07/10	4	63.73	0	0.00	63.60	4	2,789	0.14%
2023/07/07	4.1	63.53	2	63.55	63.70	2.1	2,762	0.07%
2023/07/06	28.1	64.48	1.2	64.38	64.40	26.9	2,708	0.99%
2023/07/05	42.1	65.70	0	0.00	65.60	42.1	2,585	1.63%
2023/07/04	8	66.40	1	66.40	66.30	7	2,515	0.28%
2023/07/03	4	67.15	5	67.10	67.00	-1	2,466	-0.04%
2023/06/30	4.1	67.23	0	0.00	67.10	4.1	2,459	0.17%
2023/06/29	8.1	67.69	2.4	67.80	67.60	5.7	2,423	0.23%
2023/06/28	6	67.70	0	0.00	67.60	6	2,399	0.25%
2023/06/27	1	67.90	0	0.00	68.10	1	2,387	0.04%
2023/06/26	1	67.80	0.4	68.00	67.80	0.7	2,387	0.03%
2023/06/21	5.3	67.82	0	0.00	68.10	5.3	2,381	0.22%
2023/06/19	1	67.70	0	0.00	67.80	1	2,403	0.04%
2023/06/16	1	68.10	1	68.00	68.00	0	2,375	0.00%
2023/06/15	2.1	68.17	2	68.20	68.40	0.1	2,327	0.00%
2023/06/14	1	68.20	0	0.00	68.40	1	2,396	0.04%
2023/06/13	4.3	68.67	0.5	68.84	68.60	3.8	2,435	0.16%
2023/06/12	1	69.00	0	0.00	68.80	1	2,408	0.04%
2023/06/09	2	69.20	2	69.25	69.30	0	2,434	0.00%
2023/06/08	4	68.93	0	0.00	68.80	4	2,438	0.16%
2023/06/07	5	69.42	71.5	69.36	69.50	-66.5	2,496	-2.66%
2023/06/05	0	69.00	0.4	69.30	69.10	-0.4	2,494	-0.02%
2023/06/02	1	68.60	5.5	68.89	68.70	-4.5	2,499	-0.18%
2023/05/31	2	68.40	0.1	69.00	68.40	1.9	2,511	0.08%
2023/05/30	6	69.03	0	0.00	68.60	6	2,419	0.25%
2023/05/29	2	69.40	5	69.20	69.40	-3	2,403	-0.12%
2023/05/26	1	68.50	0	0.00	68.80	1	2,419	0.04%
2023/05/25	0	0.00	2	69.55	69.30	-2	2,432	-0.08%
2023/05/24	0	0.00	100.8	69.55	70.00	-100.8	2,425	-4.15%
2023/05/23	0	0.00	1.1	70.18	70.10	-1.1	2,409	-0.05%
2023/05/22	1	69.80	2	70.30	70.00	-1	2,364	-0.04%
2023/05/19	0	0.00	5.5	70.15	70.30	-5.5	2,342	-0.23%
2023/05/18	0	0.00	2	69.40	69.90	-2	2,285	-0.09%
2023/05/17	0	0.00	6	69.80	69.70	-6	2,266	-0.26%
2023/05/16	0	0.00	12	68.78	69.10	-12	2,201	-0.54%
2023/05/15	0	0.00	1	67.30	67.80	-1	2,182	-0.05%
2023/05/12	2	67.90	0	0.00	67.40	2	2,197	0.09%
2023/05/11	2	67.90	0	0.00	67.90	2	2,199	0.09%
2023/05/10	3.1	68.10	1	68.50	68.40	2.1	2,209	0.09%
2023/05/09	0	0.00	3.3	68.84	69.40	-3.3	2,200	-0.15%
2023/05/08	2	67.60	0.2	69.20	68.40	1.8	2,206	0.08%
2023/05/05	0.6	68.90	0	69.30	69.00	0.6	2,180	0.03%
2023/05/04	1	68.90	0.5	69.00	69.00	0.5	2,225	0.02%
2023/05/03	0.3	69.10	0	0.00	68.80	0.3	2,242	0.01%
2023/04/27	1	68.90	1	69.00	69.00	0	2,452	0.00%
2023/04/26	1	69.00	1	69.20	69.30	0	2,477	0.00%
2023/04/25	2	69.00	0.6	68.80	68.80	1.4	2,467	0.06%
2023/04/21	7	68.97	1	68.90	69.30	6	2,496	0.24%
2023/04/20	1	68.60	1	68.60	68.80	0	2,512	0.00%
2023/04/19	2	69.10	10	69.54	69.20	-8	2,573	-0.31%
2023/04/18	1	69.30	15	69.50	69.50	-14	2,566	-0.55%
2023/04/17	1	69.90	0.1	69.90	69.90	0.9	2,568	0.04%
2023/04/14	1	69.90	11.1	70.21	70.20	-10.1	2,569	-0.39%
2023/04/12	22	69.80	15.3	70.00	70.10	6.7	2,569	0.26%
2023/04/11	0	69.90	10	69.91	70.00	-10	2,566	-0.39%
2023/04/10	10	69.08	5	69.10	69.50	5	2,547	0.20%
2023/04/07	0	0.00	11	69.20	69.40	-11	2,544	-0.43%
2023/04/06	1	69.00	0	0.00	68.80	1	2,544	0.04%
2023/03/31	0	0.00	3.1	69.30	69.10	-3.1	2,542	-0.12%
2023/03/30	0	0.00	1	69.30	69.40	-1	2,522	-0.04%
2023/03/29	0	0.00	1	69.70	69.80	-1	2,504	-0.04%
2023/03/28	0	0.00	10	69.40	69.50	-10	2,507	-0.40%
2023/03/27	1	68.90	3.2	69.08	69.40	-2.2	2,505	-0.09%
2023/03/24	3	68.90	0	0.00	68.80	3	2,571	0.12%
2023/03/23	0.3	69.00	8.2	68.90	69.60	-7.9	2,560	-0.31%
2023/03/22	1	68.40	3	68.70	68.30	-2	2,562	-0.08%
2023/03/21	10.5	68.10	0	0.00	68.10	10.5	2,583	0.41%
2023/03/20	2	68.00	1	68.40	68.00	1	2,584	0.04%
2023/03/17	4	67.80	13	68.83	68.50	-9	2,604	-0.34%
2023/03/16	8	67.48	1	67.50	67.50	7	2,565	0.27%
2023/03/15	22.1	68.33	0	0.00	68.00	22.1	2,552	0.87%
2023/03/14	16.1	68.48	18	68.38	68.40	-1.9	2,550	-0.07%
2023/03/13	4	68.85	1	68.60	69.10	3	2,525	0.12%
2023/03/10	11.2	69.49	4	69.38	69.40	7.2	2,508	0.29%
2023/03/09	8	70.35	1	70.30	70.20	7	2,493	0.28%
2023/03/08	0	70.90	0	0.00	71.10	0	2,544	0.00%
2023/03/07	4	70.78	2	70.85	70.90	2	2,551	0.08%
2023/03/06	12	70.66	10.1	70.31	70.90	1.9	2,582	0.07%
2023/03/03	2	70.60	2	70.60	70.60	0	2,605	0.00%
2023/03/02	0.6	70.43	0	0.00	70.40	0.6	2,654	0.02%
2023/03/01	3.1	70.64	0	0.00	70.50	3.1	2,675	0.11%
2023/02/23	0	0.00	5.1	72.00	71.90	-5.1	2,671	-0.19%
2023/02/22	6	71.10	0	0.00	71.60	6	2,671	0.22%
2023/02/21	7	71.46	0	0.00	71.60	7	2,673	0.26%
2023/02/20	0	0.00	0.1	71.60	71.60	-0.1	2,739	0.00%
2023/02/17	1.1	71.23	0	0.00	71.50	1.1	2,797	0.04%
2023/02/16	1	71.20	0	0.00	71.20	1	2,887	0.03%
2023/02/15	1.1	70.90	0	0.00	71.00	1.1	2,974	0.04%
2023/02/13	0.1	71.30	0	0.00	70.90	0.1	3,009	0.00%
2023/02/10	0.1	70.80	0	0.00	70.90	0.1	3,019	0.00%
2023/02/09	0.1	71.30	0	0.00	70.90	0.1	3,030	0.00%
2023/02/08	7	71.36	2	71.30	71.20	5	3,029	0.17%
2023/02/07	1	71.30	0	0.00	71.30	1	3,038	0.03%
2023/02/06	3	71.07	0	0.00	71.00	3	3,030	0.10%
2023/02/03	4	71.43	0	71.60	71.50	4	3,035	0.13%
2023/02/02	12.1	71.94	1.3	72.13	72.00	10.7	3,065	0.35%
2023/01/31	1	73.30	1.3	73.00	72.20	-0.3	3,119	-0.01%
2023/01/30	0	0.00	10	73.50	74.00	-10	3,078	-0.32%
2023/01/17	2	72.40	1	72.70	72.60	1	3,002	0.03%
2023/01/16	0	0.00	1.1	72.52	72.90	-1.1	3,007	-0.04%
2023/01/13	1	72.30	1.1	72.37	72.40	-0.1	2,984	0.00%
2023/01/12	0	0.00	1.2	71.31	71.20	-1.2	3,083	-0.04%
2023/01/11	1.1	71.35	1	71.30	71.20	0.1	3,105	0.00%
2023/01/10	2	72.45	1	72.40	72.50	1	3,120	0.03%
2023/01/09	0	0.00	7.1	73.02	73.50	-7.1	3,119	-0.23%
2023/01/06	0	0.00	1.1	71.39	71.30	-1.1	3,091	-0.04%
2023/01/05	1.1	71.06	50.2	70.80	70.90	-49.1	3,149	-1.56%
2023/01/04	0	0.00	5	70.40	70.60	-5	3,202	-0.16%
2022/12/30	0	0.00	2.9	70.24	70.50	-2.9	3,248	-0.09%
2022/12/29	2	69.50	0	0.00	69.80	2	3,277	0.06%
2022/12/28	2	70.00	1	70.40	70.00	1	3,279	0.03%
2022/12/27	0	0.00	1	71.00	70.80	-1	3,307	-0.03%
2022/12/26	0	0.00	1	70.20	70.50	-1	3,334	-0.03%
2022/12/23	2.5	69.46	0	0.00	69.40	2.5	3,415	0.07%
2022/12/22	2	69.90	0	0.00	69.90	2	3,478	0.06%
2022/12/21	7	69.69	0	0.00	69.40	7	3,515	0.20%
2022/12/20	1	70.00	0	0.00	69.20	1	3,547	0.03%
2022/12/19	1	70.40	0	0.00	70.40	1	3,570	0.03%
2022/12/16	0	0.00	1.1	71.21	70.80	-1.1	3,580	-0.03%
2022/12/15	0	0.00	0.2	72.00	71.60	-0.2	3,561	0.00%
2022/12/14	1	71.90	1.3	71.83	71.50	-0.3	3,577	-0.01%
2022/12/08	1	71.90	0	0.00	71.10	1	3,599	0.03%
2022/12/07	2	72.70	0	0.00	72.70	2	3,588	0.06%
2022/12/06	1	73.60	3	73.77	73.90	-2	3,560	-0.06%
2022/12/05	0	74.40	1.3	74.38	74.10	-1.2	3,565	-0.04%
2022/12/02	0	0.00	2	74.35	74.50	-2	3,566	-0.06%
2022/12/01	5.1	75.71	2.7	75.78	75.40	2.5	3,609	0.07%
2022/11/30	0	0.00	12	74.43	76.10	-12	3,573	-0.34%
2022/11/29	0	0.00	23	73.70	74.00	-23	3,500	-0.66%
2022/11/28	3	72.83	2	73.55	73.40	1	3,502	0.03%
2022/11/25	0	0.00	51	73.99	74.00	-51	3,537	-1.44%
2022/11/24	1	73.80	6	73.40	73.80	-5	3,513	-0.14%
2022/11/23	2	72.10	3.1	72.24	72.50	-1.1	3,512	-0.03%
2022/11/22	1	72.10	0.5	72.20	72.50	0.6	3,524	0.02%
2022/11/21	0	0.00	3.8	71.80	72.80	-3.8	3,483	-0.11%
2022/11/18	1	71.80	5.2	72.09	72.00	-4.2	3,473	-0.12%
2022/11/17	0.2	72.80	1	72.90	72.90	-0.8	3,464	-0.02%
2022/11/16	2	73.10	5	72.64	73.30	-3	3,473	-0.09%
2022/11/15	1.1	73.27	1	74.00	74.40	0.1	3,422	0.00%
2022/11/14	1.4	73.31	12.6	73.42	74.00	-11.2	3,372	-0.33%
2022/11/11	1	71.90	22	72.20	72.50	-21	3,289	-0.64%
2022/11/10	0	0.00	5	70.64	70.80	-5	3,235	-0.16%
2022/11/09	0	0.00	29	70.24	70.50	-29	3,233	-0.90%
2022/11/08	1.1	69.71	7.1	69.96	70.10	-6	3,200	-0.19%
2022/11/07	0.5	69.29	5	69.60	69.80	-4.6	3,210	-0.14%
2022/11/04	0	68.44	1	69.10	69.10	-1	3,209	-0.03%
2022/11/03	2.1	68.60	0	0.00	68.70	2.1	3,219	0.06%
2022/11/02	1	69.30	1	69.40	69.60	0	3,200	0.00%
2022/11/01	1.3	69.33	24	69.43	69.60	-22.7	3,194	-0.71%
2022/10/31	0	0.00	3.6	68.66	69.50	-3.6	3,193	-0.11%
2022/10/28	5.2	67.64	3	67.73	67.70	2.2	3,223	0.07%
2022/10/27	1.1	69.05	10	68.70	69.00	-8.9	3,216	-0.28%
2022/10/26	0	0.00	1	69.00	69.00	-1	3,218	-0.03%
2022/10/25	0	0.00	1	68.50	68.60	-1	3,204	-0.03%
2022/10/24	1	68.00	0	0.00	68.10	1	3,197	0.03%
2022/10/20	0	67.30	1	66.70	67.90	-1	3,193	-0.03%
2022/10/18	0	67.30	4	67.38	68.10	-4	3,103	-0.13%
2022/10/17	2.1	64.50	0.1	67.70	66.50	2	3,150	0.06%
2022/10/14	2	65.90	1	66.00	65.80	1	3,216	0.03%
2022/10/13	26	65.95	20	66.65	65.40	6	3,295	0.18%
2022/10/12	8	66.48	2	67.20	66.70	6	3,340	0.18%
2022/10/11	3	67.27	2.7	67.57	67.30	0.3	3,394	0.01%
2022/10/07	1	68.60	0	0.00	68.10	1	3,375	0.03%
2022/10/05	0	68.80	51	68.71	69.00	-51	3,552	-1.43%
2022/10/04	2	68.95	2	68.80	68.80	0	3,777	0.00%
2022/10/03	0	0.00	1	68.10	68.80	-1	3,777	-0.03%
2022/09/30	0	0.00	60	68.74	69.10	-60	3,837	-1.56%
2022/09/29	8.1	67.48	4	67.80	68.80	4.1	3,826	0.11%
2022/09/28	3	66.93	0	0.00	67.20	3	3,856	0.08%
2022/09/27	6	67.95	1	67.90	67.60	5	3,893	0.13%
2022/09/26	1	67.10	6	67.25	67.80	-5	3,943	-0.13%
2022/09/23	2	67.95	0	0.00	68.00	2	3,960	0.05%
2022/09/22	5	67.36	0	0.00	67.70	5	4,047	0.12%
2022/09/21	13.1	67.66	0	0.00	67.70	13.1	4,087	0.32%
2022/09/20	1	67.80	0	0.00	68.00	1	4,238	0.02%
2022/09/19	4	67.50	0	0.00	67.40	4	4,402	0.09%
2022/09/16	10.9	67.99	1	67.80	67.80	9.9	4,474	0.22%
2022/09/15	4	67.75	0	0.00	68.70	4	4,474	0.09%
2022/09/14	3	68.33	0	0.00	68.10	3	4,484	0.07%
2022/09/13	1	69.20	4	69.60	69.50	-3	4,516	-0.07%
2022/09/12	1	68.80	4.1	68.81	69.30	-3.1	4,541	-0.07%
2022/09/08	1	67.50	1	68.00	68.10	0	4,586	0.00%
2022/09/07	25	67.06	0	0.00	67.00	25	4,643	0.54%
2022/09/06	3	67.90	0.3	68.00	68.20	2.7	4,676	0.06%
2022/09/05	0	67.60	9.1	67.59	67.70	-9.1	4,717	-0.19%
2022/09/02	5.1	67.29	0	0.00	67.00	5.1	4,785	0.11%
2022/09/01	13.4	67.18	4	67.55	67.50	9.4	4,805	0.20%
2022/08/31	7.1	68.30	3.9	68.55	68.70	3.2	4,821	0.07%
2022/08/30	12.1	68.48	0	0.00	68.40	12.1	4,812	0.25%
2022/08/29	5.3	68.70	0	0.00	68.60	5.3	4,797	0.11%
2022/08/26	1.1	70.21	0	0.00	69.90	1.1	4,776	0.02%
2022/08/23	4.1	69.63	0	0.00	69.50	4.1	5,138	0.08%
2022/08/22	2	69.70	3	70.20	70.50	-1	5,233	-0.02%
2022/08/19	1	69.60	5	69.80	70.30	-4	5,316	-0.08%
2022/08/18	3	70.17	0	0.00	70.10	3	5,361	0.06%
2022/08/17	0.2	70.60	3	70.27	70.60	-2.8	5,428	-0.05%
2022/08/16	2	70.10	1	70.10	70.00	1	5,402	0.02%
2022/08/15	1.2	70.36	1	70.20	70.50	0.2	5,438	0.00%
2022/08/12	11	69.73	0	0.00	70.00	11	5,487	0.20%
2022/08/11	3	69.30	0	69.20	69.30	3	5,491	0.05%
2022/08/10	0.1	68.40	0	0.00	68.30	0.1	5,530	0.00%
2022/08/09	5	68.62	2	68.70	68.60	3	5,536	0.05%
2022/08/08	0	0.00	1	69.10	68.70	-1	5,562	-0.02%
2022/08/05	0	69.80	0	0.00	69.10	0	5,613	0.00%
2022/08/04	13.2	68.78	10.6	69.17	69.00	2.6	5,669	0.05%
2022/08/03	0.3	68.90	6	68.72	69.30	-5.7	5,633	-0.10%
2022/08/02	4.2	68.67	51	68.70	68.90	-46.8	5,637	-0.83%
2022/08/01	63.1	70.34	0.2	70.80	70.10	62.9	5,604	1.12%
2022/07/29	24.1	69.55	5.1	69.70	70.00	19	5,627	0.34%
2022/07/28	5.1	68.82	1.3	68.85	68.80	3.8	5,615	0.07%
2022/07/27	2	68.50	0	0.00	68.70	2	5,588	0.04%
2022/07/26	1.1	68.58	0	0.00	68.40	1.1	5,569	0.02%
2022/07/25	53	68.90	0	69.00	68.90	53	5,547	0.96%
2022/07/22	4	67.70	5	67.80	67.80	-1	5,591	-0.02%
2022/07/21	14.1	67.46	0	68.00	67.70	14	5,545	0.25%
2022/07/20	26	67.08	0	0.00	66.80	26	5,537	0.47%
2022/07/19	25.3	66.41	0	0.00	66.50	25.3	5,517	0.46%
2022/07/18	2.1	65.51	1	65.80	65.80	1.1	5,492	0.02%
2022/07/15	5	65.52	2	65.60	65.60	3	5,469	0.05%
2022/07/14	6.4	65.86	0	0.00	66.10	6.4	5,564	0.12%
2022/07/13	3.2	66.16	35	66.49	66.30	-31.8	5,517	-0.58%
2022/07/12	48.3	65.54	0	0.00	64.60	48.3	5,386	0.90%
2022/07/11	6	69.50	5	69.60	69.50	1	5,157	0.02%
2022/07/08	10	70.37	0	0.00	70.10	10	5,154	0.19%
2022/07/07	3	70.63	1	70.50	70.70	2	5,095	0.04%
2022/07/06	0	71.80	1	71.40	71.20	-1	5,061	-0.02%
2022/07/05	4	73.10	0.2	72.90	72.80	3.8	4,998	0.08%
2022/07/04	1	73.60	0	0.00	73.80	1	4,933	0.02%
2022/07/01	2	74.30	0	0.00	73.70	2	4,933	0.04%
2022/06/30	3	74.87	0	0.00	74.70	3	4,919	0.06%
2022/06/29	6	76.20	1.1	76.82	76.30	4.9	4,856	0.10%
2022/06/28	5	77.10	3.2	76.89	76.80	1.9	4,802	0.04%
2022/06/27	4.1	81.60	0.7	81.70	81.50	3.4	4,712	0.07%
2022/06/24	0	0.00	51.1	81.44	81.40	-51.1	4,602	-1.11%
2022/06/23	8.3	80.72	0	0.00	80.60	8.3	4,571	0.18%
2022/06/22	0.2	80.80	1	81.00	80.80	-0.8	4,557	-0.02%
2022/06/21	0	0.00	0.1	81.00	81.20	-0.1	4,575	0.00%
2022/06/20	14.1	80.47	0	0.00	80.00	14.1	4,572	0.31%
2022/06/17	0	0.00	2	81.00	81.30	-2	4,552	-0.04%
2022/06/16	0.1	81.23	6	81.77	81.50	-5.9	4,496	-0.13%
2022/06/15	1	81.60	3	82.03	81.80	-2	4,522	-0.04%
2022/06/14	1	81.30	0.3	80.95	81.40	0.7	4,522	0.02%
2022/06/13	14.3	80.72	1.3	80.86	81.30	13	4,531	0.29%
2022/06/10	4	82.18	0.2	82.26	82.50	3.8	4,494	0.08%
2022/06/09	10.5	82.39	4.1	82.32	82.40	6.4	4,497	0.14%
2022/06/08	0	0.00	2	81.80	81.70	-2	4,502	-0.04%
2022/06/06	0	81.68	0	0.00	82.00	0	4,524	0.00%
2022/06/02	1	81.10	2	81.55	81.70	-1	4,594	-0.02%
2022/06/01	0	0.00	10	81.90	81.70	-10	4,675	-0.21%
2022/05/31	10	82.00	18	81.82	82.00	-8	4,704	-0.17%
2022/05/30	1	81.60	17.3	81.51	81.70	-16.3	4,399	-0.37%
2022/05/27	0	0.00	17	80.93	81.00	-17	4,339	-0.39%
2022/05/26	0	0.00	1.8	80.50	80.50	-1.8	4,318	-0.04%
2022/05/25	0	0.00	11	80.04	80.40	-11	4,348	-0.25%
2022/05/24	0	0.00	21	79.86	80.00	-21	4,370	-0.48%
2022/05/23	0	0.00	11.1	79.91	80.00	-11.1	4,368	-0.25%
2022/05/20	0	0.00	66	79.41	79.70	-66	4,387	-1.50%
2022/05/19	0.2	78.50	1	78.40	78.40	-0.8	4,345	-0.02%
2022/05/16	0	77.70	0	0.00	77.30	0	4,286	0.00%
2022/05/12	29.7	77.39	0	0.00	76.10	29.7	4,236	0.70%
2022/05/11	3.3	78.45	0.2	78.60	78.20	3.1	4,168	0.07%
2022/05/09	2	78.60	0	0.00	78.60	2	4,120	0.05%
2022/05/06	5.3	79.01	5	79.02	79.20	0.3	4,111	0.01%
2022/05/05	0	79.90	0	0.00	79.70	0	4,120	0.00%
2022/05/04	1	79.80	0.1	80.10	80.00	0.9	4,118	0.02%
2022/05/03	0	79.80	0	0.00	80.00	0	4,205	0.00%
2022/04/29	3	79.63	1	79.60	79.90	2	4,228	0.05%
2022/04/28	10	79.10	1	79.90	79.90	9	4,266	0.21%
2022/04/27	8.1	79.50	4	79.55	79.10	4.1	4,229	0.10%
2022/04/26	0	0.00	6	80.28	80.70	-6	4,223	-0.14%
2022/04/25	10	79.51	1	79.30	80.20	9	4,143	0.22%
2022/04/22	6	80.60	0	0.00	81.10	6	4,059	0.15%
2022/04/21	1	80.10	3.6	80.31	80.90	-2.6	3,986	-0.07%
2022/04/20	10	79.70	12.1	79.74	80.00	-2.1	3,933	-0.05%
2022/04/19	0	0.00	1	79.50	79.70	-1	3,826	-0.03%
2022/04/18	0	0.00	13	79.12	79.00	-13	3,840	-0.34%
2022/04/14	0	0.00	3	79.47	79.70	-3	3,845	-0.08%
2022/04/13	4	79.15	1	79.20	79.50	3	3,848	0.08%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	26.1	78.64	0	0.00	78.50	26.1	3,810	0.69%
2022/04/08	0	0.00	0.9	79.20	79.30	-0.9	3,790	-0.02%
2022/04/07	30	78.91	2	78.85	78.70	28	3,802	0.74%
2022/04/06	1	79.50	0	79.10	79.90	1	3,729	0.03%
2022/04/01	2	78.80	0	0.00	79.00	2	3,690	0.05%
2022/03/31	0	79.00	2	79.20	79.00	-2	3,652	-0.05%
2022/03/30	0.1	79.13	0	0.00	79.00	0.1	3,613	0.00%
2022/03/29	40.1	78.84	0	0.00	79.00	40.1	3,545	1.13%
2022/03/28	5.1	79.00	2	78.90	79.00	3.1	3,487	0.09%
2022/03/25	1.2	79.43	0	0.00	79.30	1.2	3,437	0.03%
2022/03/24	12	79.82	3	80.00	79.80	9	3,405	0.26%
2022/03/23	1	80.10	1	79.90	80.20	0	3,386	0.00%
2022/03/22	2	80.10	22	80.19	80.40	-20	3,343	-0.60%
2022/03/21	5	80.18	0	0.00	80.20	5	3,354	0.15%
2022/03/18	4.5	80.06	0	0.00	79.90	4.5	3,360	0.13%
2022/03/17	2.2	80.13	11	80.45	80.40	-8.8	3,278	-0.27%
2022/03/16	7	79.00	0	0.00	79.60	7	3,199	0.22%
2022/03/15	12.2	79.05	3	79.20	79.10	9.2	3,148	0.29%
2022/03/14	8	79.31	27.2	79.12	79.40	-19.3	3,156	-0.61%
2022/03/11	38.1	79.29	0	0.00	79.20	38.1	3,137	1.21%
2022/03/10	13.1	80.05	0	0.00	80.40	13.1	3,057	0.43%
2022/03/09	3	78.80	1	79.00	78.60	2	3,023	0.07%
2022/03/08	11.1	78.60	1	79.30	78.50	10.1	2,998	0.34%
2022/03/07	3	79.50	0	0.00	79.70	3	2,921	0.10%
2022/03/04	0	80.80	2	81.40	81.90	-2	2,972	-0.07%
2022/03/03	2.1	81.70	5	81.80	82.00	-2.9	2,961	-0.10%
2022/03/02	1.2	81.67	0.1	81.50	81.70	1.1	2,999	0.04%
2022/03/01	0	0.00	8.4	81.03	81.10	-8.4	2,958	-0.28%
2022/02/25	1	78.81	0	0.00	79.00	1	2,895	0.04%
2022/02/24	7	79.04	4	79.00	79.30	3	2,832	0.11%
2022/02/23	0.8	80.00	0	0.00	80.10	0.8	2,778	0.03%
2022/02/22	10	79.48	0	0.00	79.90	10	2,788	0.36%
2022/02/21	1	80.00	0	0.00	80.70	1	2,749	0.04%
2022/02/18	1	80.80	10	81.00	80.60	-9	2,783	-0.32%
2022/02/17	5	80.80	9.1	81.21	81.10	-4.1	2,808	-0.15%
2022/02/16	6	80.45	0.2	80.40	80.60	5.8	2,788	0.21%
2022/02/15	1	80.00	3	80.20	79.60	-2	2,804	-0.07%
2022/02/14	2.3	80.10	10	80.30	80.20	-7.7	2,832	-0.27%
2022/02/10	1	80.00	1	80.20	80.70	0	2,884	0.00%
2022/02/09	1	80.00	2	80.40	80.40	-1	2,904	-0.03%
2022/02/08	3	80.10	4	80.25	79.90	-1	2,913	-0.03%
2022/02/07	0.3	80.22	2	80.00	80.10	-1.7	2,928	-0.06%
2022/01/26	0.7	78.91	2	78.85	78.80	-1.3	2,914	-0.04%
2022/01/25	23.2	78.04	0	0.00	78.60	23.2	2,948	0.79%
2022/01/24	1	79.10	4.3	79.18	79.00	-3.3	2,895	-0.12%
2022/01/21	6	79.18	9.3	79.18	79.20	-3.3	2,949	-0.11%
2022/01/20	1.2	79.83	3.3	79.79	79.80	-2.1	2,933	-0.07%
2022/01/19	10	80.08	0	0.00	79.90	10	2,960	0.34%
2022/01/18	3.1	80.47	0	0.00	80.50	3.1	2,965	0.10%
2022/01/17	1	80.50	0.1	80.80	80.50	0.9	3,009	0.03%
2022/01/14	2	80.90	0	0.00	80.90	2	3,052	0.07%
2022/01/13	0	0.00	0.3	81.59	81.70	-0.3	3,232	-0.01%
2022/01/12	2	81.00	0	0.00	81.40	2	3,247	0.06%
2022/01/11	2	80.65	3	80.70	81.20	-1	3,264	-0.03%
2022/01/07	2	80.70	0	0.00	80.60	2	3,284	0.06%
2022/01/06	2	80.90	0	80.80	81.00	2	3,301	0.06%
2022/01/05	0	80.60	0	0.00	80.90	0	3,342	0.00%
2022/01/04	2	80.50	0.1	80.50	80.50	1.9	3,497	0.06%
2022/01/03	0.8	80.71	7	80.97	80.80	-6.2	3,533	-0.18%
2021/12/30	0	0.00	1.7	81.10	80.80	-1.7	3,609	-0.05%
2021/12/28	0	0.00	1	80.90	81.00	-1	3,757	-0.03%
2021/12/27	0.1	80.40	1	80.60	80.70	-0.9	3,790	-0.02%
2021/12/24	0	0.00	1	80.30	80.40	-1	3,881	-0.03%
2021/12/23	0.1	80.20	1	80.30	80.40	-0.9	3,950	-0.02%
2021/12/22	0	79.90	0	0.00	79.80	0	4,024	0.00%
2021/12/21	0	0.00	5	79.70	79.90	-5	4,074	-0.12%
2021/12/20	2	78.90	0	0.00	78.80	2	4,123	0.05%
2021/12/17	2	79.01	1	79.30	79.30	1	4,109	0.03%
2021/12/16	3	79.07	1.4	79.23	79.00	1.6	4,108	0.04%
2021/12/15	0.1	79.50	0	0.00	79.30	0.1	4,182	0.00%
2021/12/14	1	79.40	2	79.45	79.40	-1	4,258	-0.02%
2021/12/13	2.1	80.00	2	79.90	79.80	0.1	4,264	0.00%
2021/12/10	2	80.15	0	0.00	80.00	2	4,289	0.05%
2021/12/09	1	80.30	0	0.00	80.70	1	4,301	0.02%
2021/12/08	2	80.90	8.4	80.99	80.60	-6.4	4,298	-0.15%
2021/12/07	0	0.00	2	80.50	80.50	-2	4,267	-0.05%
2021/12/06	1	78.90	0	0.00	79.70	1	4,255	0.02%
2021/12/03	5	79.50	0	0.00	79.30	5	4,265	0.12%
2021/12/01	2.1	78.91	0	0.00	79.40	2.1	4,260	0.05%
2021/11/30	4.6	79.03	0	0.00	78.10	4.6	4,272	0.11%
2021/11/29	7	79.33	1.1	79.45	79.30	5.9	4,134	0.14%
2021/11/26	9	79.64	5	79.80	79.40	4	4,117	0.10%
2021/11/25	1	80.20	0	0.00	80.10	1	4,120	0.02%
2021/11/24	5.1	80.30	0	0.00	80.30	5.1	4,148	0.12%
2021/11/23	2	80.15	0.8	80.20	80.10	1.2	4,174	0.03%
2021/11/22	3	80.50	0	0.00	80.20	3	4,184	0.07%
2021/11/19	0	0.00	0	80.90	80.80	0	4,171	0.00%
2021/11/17	0	0.00	3	81.00	81.00	-3	4,171	-0.07%
2021/11/16	0.1	81.00	0	0.00	81.10	0.1	4,202	0.00%
2021/11/15	5.1	81.60	15	81.47	81.30	-9.9	4,246	-0.23%
2021/11/12	2	81.30	2	81.30	81.50	0	4,249	0.00%
2021/11/11	2	80.50	0	0.00	80.40	2	4,255	0.05%
2021/11/10	8	80.60	2	80.60	80.50	6	4,245	0.14%
2021/11/09	1.1	80.61	0	0.00	80.60	1.1	4,233	0.03%
2021/11/08	7.2	80.70	5	80.68	80.70	2.2	4,179	0.05%
2021/11/05	0	80.60	3	80.40	80.50	-3	4,169	-0.07%
2021/11/04	4	80.23	1.1	80.59	80.60	2.9	4,162	0.07%
2021/11/03	10.1	80.08	3	80.30	80.40	7.1	4,186	0.17%
2021/11/02	4	80.50	0	0.00	80.30	4	4,242	0.09%
2021/11/01	1	80.70	0	81.10	80.70	1	4,212	0.02%
2021/10/29	14	80.44	0	0.00	80.50	14	4,206	0.33%
2021/10/28	7	80.66	0	0.00	80.80	7	4,156	0.17%
2021/10/27	12	80.80	0	0.00	81.10	12	4,157	0.29%
2021/10/26	0.1	80.90	0	0.00	81.20	0.1	4,144	0.00%
2021/10/25	8	81.00	3	81.00	80.90	5	4,131	0.12%
2021/10/22	19	81.41	0	0.00	81.20	19	4,199	0.45%
2021/10/21	4	81.65	0	0.00	82.20	4	4,237	0.09%
2021/10/20	1.1	81.82	0	0.00	82.20	1.1	4,137	0.03%
2021/10/19	12.1	82.09	0	0.00	82.00	12.1	4,113	0.29%
2021/10/18	8.2	82.20	0	0.00	82.30	8.2	4,098	0.20%
2021/10/15	1	82.11	0	0.00	82.90	1	4,123	0.02%
2021/10/13	7	82.71	0	0.00	82.40	7	4,189	0.17%
2021/10/12	11	82.58	5	83.00	83.10	6	4,141	0.14%
2021/10/08	0	0.00	3	84.53	84.40	-3	4,024	-0.07%
2021/10/07	2.2	84.44	6	84.22	84.20	-3.8	4,020	-0.09%
2021/10/06	2.2	83.30	8.1	83.46	83.50	-5.9	3,963	-0.15%
2021/10/05	1	82.21	4	82.33	82.20	-3	3,899	-0.08%
2021/10/04	0.1	82.10	2.5	82.34	82.50	-2.4	3,929	-0.06%
2021/10/01	3	82.10	1	81.80	82.00	2	3,923	0.05%
2021/09/30	1	83.40	0.9	83.10	83.90	0.1	3,882	0.00%
2021/09/29	17.3	83.61	6	83.90	83.50	11.3	3,875	0.29%
2021/09/28	0.5	84.40	8	83.80	84.40	-7.5	3,867	-0.19%
2021/09/27	1	83.40	2.1	83.60	83.70	-1.1	3,969	-0.03%
2021/09/24	0	0.00	10	82.08	82.20	-10	4,004	-0.25%
2021/09/23	2	81.05	5	81.30	81.30	-3	4,011	-0.07%
2021/09/22	20	80.51	2	81.10	80.50	18	4,018	0.45%
2021/09/17	2.1	82.81	0	83.60	82.30	2.1	3,947	0.05%
2021/09/16	0	0.00	1.2	83.55	83.50	-1.2	3,894	-0.03%
2021/09/15	1	83.00	0	0.00	83.30	1	3,898	0.03%
2021/09/14	0	0.00	31	82.94	83.20	-31	3,931	-0.79%
2021/09/09	3	81.67	0	0.00	81.50	3	4,164	0.07%
2021/09/08	2.1	82.12	3.3	82.24	82.20	-1.2	4,188	-0.03%
2021/09/07	0.1	82.44	5	82.50	82.70	-4.9	4,220	-0.12%
2021/09/06	1.1	82.13	1	82.90	82.20	0.1	4,240	0.00%
2021/09/03	0	82.50	0	0.00	83.00	0	4,247	0.00%
2021/09/02	2.1	82.12	0	0.00	81.90	2.1	4,260	0.05%
2021/09/01	0.1	83.20	0	0.00	83.10	0.1	4,298	0.00%
2021/08/31	2	82.90	0	0.00	84.10	2	4,317	0.05%
2021/08/30	0	0.00	8	83.35	83.90	-8	4,287	-0.19%
2021/08/27	0	0.00	14	82.23	82.50	-14	4,292	-0.33%
2021/08/26	3	80.77	0	0.00	80.70	3	4,347	0.07%
2021/08/25	2	81.15	0	0.00	81.60	2	4,448	0.05%
2021/08/24	1	80.40	0	0.00	81.30	1	4,496	0.02%
2021/08/23	1	79.70	0	0.00	80.10	1	4,522	0.02%
2021/08/20	10	79.51	0	0.00	79.10	10	4,599	0.22%
2021/08/19	19	80.27	6	80.88	80.20	13	4,678	0.28%
2021/08/18	1	81.30	2	81.40	81.70	-1	4,660	-0.02%
2021/08/17	1	81.50	2	81.60	81.50	-1	4,733	-0.02%
2021/08/16	10	81.61	1	81.90	81.30	9	4,736	0.19%
2021/08/13	11	81.65	20	81.70	81.70	-9	4,798	-0.19%
2021/08/12	3	82.47	4	82.80	82.70	-1	4,840	-0.02%
2021/08/11	1	82.20	1	82.40	82.70	0	4,900	0.00%
2021/08/10	4	82.25	0	0.00	82.00	4	4,936	0.08%
2021/08/09	5	82.48	0	0.00	83.00	5	5,062	0.10%
2021/08/06	0.1	82.80	3	83.37	83.70	-2.9	5,090	-0.06%
2021/08/05	1	82.92	0	0.00	83.10	1	5,154	0.02%
2021/08/03	0	83.10	0	0.00	83.10	0	5,428	0.00%
2021/08/02	0	0.00	0	83.00	83.30	0	5,497	0.00%
2021/07/30	0	0.00	1	82.00	82.20	-1	5,650	-0.02%
2021/07/29	0	0.00	0.1	82.00	81.90	-0.1	5,738	0.00%
2021/07/28	4	80.33	1	80.20	81.20	3	5,801	0.05%
2021/07/27	4	80.77	1	80.90	80.60	3	5,853	0.05%
2021/07/26	23.2	83.40	1.5	83.73	83.20	21.7	5,844	0.37%
2021/07/23	4	84.40	0	0.00	84.20	4	5,819	0.07%
2021/07/22	1	84.10	8.1	83.93	84.20	-7.1	5,862	-0.12%
2021/07/21	9	82.90	4	83.00	82.90	5	5,936	0.08%
2021/07/20	9.1	83.61	24	84.05	83.30	-14.9	5,925	-0.25%
2021/07/15	0	85.60	27	85.52	85.30	-27	6,114	-0.44%
2021/07/14	0.1	85.40	1	85.70	85.90	-0.9	6,211	-0.01%
2021/07/13	0	0.00	25	85.16	85.40	-25	6,460	-0.39%
2021/07/12	0.1	85.10	10	85.45	85.00	-9.9	6,581	-0.15%
2021/07/09	11	84.76	0	0.00	85.10	11	6,707	0.16%
2021/07/08	11	85.76	5	86.12	85.60	6	6,717	0.09%
2021/07/07	7	85.80	0	0.00	85.80	7	6,778	0.10%
2021/07/06	0.8	86.80	1	86.70	86.80	-0.2	6,876	0.00%
2021/07/05	11	86.11	1	86.00	86.50	10	6,920	0.15%
2021/07/02	4	85.80	18	85.96	85.10	-14	6,888	-0.20%
2021/07/01	31	85.24	17	85.25	85.00	14	6,789	0.21%
2021/06/30	0	0.00	6	84.62	84.70	-6	6,742	-0.09%
2021/06/28	0	0.00	12.2	84.82	85.00	-12.2	6,763	-0.18%
2021/06/25	0	84.90	7	85.19	84.60	-7	6,794	-0.10%
2021/06/24	5	84.10	0	0.00	84.40	5	6,788	0.07%
2021/06/23	7	83.71	0	0.00	84.50	7	6,814	0.10%
2021/06/22	1.1	83.71	1	84.00	83.30	0.1	6,792	0.00%
2021/06/21	10.9	82.79	4	82.70	82.80	6.9	6,806	0.10%
2021/06/18	23	83.49	0	0.00	83.30	23	6,803	0.34%
2021/06/17	53.1	85.20	0	0.00	85.30	53.1	6,680	0.79%
2021/06/16	0	0.00	7	86.04	86.10	-7	6,907	-0.10%
2021/06/15	2	85.35	0	0.00	85.20	2	6,967	0.03%
2021/06/11	2	85.90	0	0.00	85.80	2	7,030	0.03%
2021/06/09	3	85.07	1	85.60	85.60	2	7,140	0.03%
2021/06/08	2.1	87.00	5	87.50	86.40	-2.9	7,132	-0.04%
2021/06/07	0	87.60	0	0.00	87.60	0	7,242	0.00%
2021/06/04	0	88.00	0	0.00	87.70	0	7,251	0.00%
2021/06/03	16	89.05	17	88.81	88.50	-1	7,285	-0.01%
2021/06/02	2	87.90	6.2	88.91	88.90	-4.2	7,395	-0.06%
2021/06/01	0.1	86.40	1.1	86.54	87.20	-1	7,390	-0.01%
2021/05/31	1	85.61	2.2	85.93	85.60	-1.1	7,517	-0.01%
2021/05/28	1	85.40	6	85.23	85.40	-5	7,599	-0.07%
2021/05/27	5	83.58	0	0.00	84.70	5	7,607	0.07%
2021/05/26	2	84.40	5	84.30	84.50	-3	7,760	-0.04%
2021/05/25	5	85.60	2.1	85.82	85.40	2.9	7,989	0.04%
2021/05/24	7	83.73	2.2	83.77	83.70	4.8	8,031	0.06%
2021/05/21	11.2	84.65	3	85.30	84.20	8.2	8,167	0.10%
2021/05/20	0.2	83.80	5.2	83.80	84.20	-5	8,134	-0.06%
2021/05/19	8	83.81	7	84.13	83.70	1	8,130	0.01%
2021/05/18	3	82.60	1	83.00	83.60	2	8,139	0.02%
2021/05/17	10	80.82	4	80.88	80.90	6	8,238	0.07%
2021/05/14	7	82.51	6	83.28	82.90	1	8,149	0.01%
2021/05/13	13	82.90	3	83.48	81.50	10	8,098	0.12%
2021/05/12	14	86.04	22	84.76	83.60	-8	7,984	-0.10%
2021/05/11	3	89.30	7	90.33	89.10	-4	7,814	-0.05%
2021/05/10	3	91.37	38	91.55	91.60	-35	7,731	-0.45%
2021/05/07	7	89.99	8	90.35	90.70	-1	7,767	-0.01%
2021/05/06	2	92.35	16	92.86	94.00	-14	7,655	-0.18%
2021/05/05	16	91.90	10	92.05	91.10	6	7,561	0.08%
2021/05/04	4.7	90.54	18	91.16	89.60	-13.3	7,555	-0.18%
2021/05/03	0	0.00	1	90.50	90.30	-1	7,443	-0.01%
2021/04/29	4	90.95	11	91.40	90.90	-7	7,436	-0.09%
2021/04/28	4	92.40	4.1	91.51	91.90	-0.1	7,453	0.00%
2021/04/27	20	93.05	12.7	92.89	93.00	7.3	7,564	0.10%
2021/04/26	0	0.00	2	92.40	93.00	-2	7,511	-0.03%
2021/04/23	9	92.06	23	92.57	92.80	-14	7,549	-0.19%
2021/04/22	6.1	93.31	14.7	93.71	93.20	-8.6	7,563	-0.11%
2021/04/21	5	93.22	6	93.27	93.00	-1	7,472	-0.01%
2021/04/20	8	94.25	7	94.76	94.80	1	7,421	0.01%
2021/04/19	6	92.68	35.1	93.55	95.20	-29.1	7,363	-0.40%
2021/04/16	4	91.28	32	91.50	92.00	-28	7,156	-0.39%
2021/04/15	9	89.78	39	89.75	90.10	-30	7,145	-0.42%
2021/04/14	26	88.12	20	88.20	88.30	6	7,133	0.08%
2021/04/13	2	88.85	3	88.70	88.40	-1	7,141	-0.01%
2021/04/12	13	89.35	11	89.25	88.60	2	7,135	0.03%
2021/04/09	26	88.05	7	88.37	88.50	19	7,101	0.27%
2021/04/08	5	87.06	1	87.00	87.30	4	7,170	0.06%
2021/04/07	5	87.40	7	87.13	87.50	-2	7,388	-0.03%
2021/04/06	2	87.60	1	87.70	87.80	1	7,439	0.01%
2021/04/01	1	87.40	4	87.25	87.00	-3	7,467	-0.04%
2021/03/30	2	87.55	2	87.50	87.70	0	7,437	0.00%
2021/03/29	3	87.67	8.3	87.74	87.90	-5.3	7,428	-0.07%
2021/03/26	0.8	87.20	5	86.78	87.20	-4.2	7,501	-0.06%
2021/03/25	11	85.85	7	85.67	85.90	4	7,615	0.05%
2021/03/24	1	86.00	10.3	86.08	85.10	-9.3	7,679	-0.12%
2021/03/23	17	86.61	1	86.20	86.10	16	7,694	0.21%
2021/03/22	0	0.00	26	84.92	86.20	-26	7,707	-0.34%
2021/03/19	18	84.90	15	84.23	84.20	3	7,703	0.04%
2021/03/18	7	87.14	22	87.86	87.00	-15	7,486	-0.20%
2021/03/17	3	87.00	2	87.20	86.90	1	7,424	0.01%
2021/03/16	1.1	87.21	4	87.30	87.90	-2.9	7,400	-0.04%
2021/03/15	11.1	88.42	1	88.50	88.10	10.1	7,381	0.14%
2021/03/12	0	88.80	13	88.48	89.50	-13	7,371	-0.18%
2021/03/11	16	89.95	14.3	90.23	89.00	1.7	7,410	0.02%
2021/03/10	13	88.46	4	88.63	88.80	9	7,383	0.12%
2021/03/09	0	0.00	8	88.20	88.50	-8	7,416	-0.11%
2021/03/08	11	88.73	18	89.19	88.00	-7	7,419	-0.09%
2021/03/05	7	87.70	18	87.55	87.40	-11	7,304	-0.15%
2021/03/04	1	87.60	36	88.36	88.30	-35	7,470	-0.47%
2021/03/03	2	87.50	16	87.54	87.90	-14	7,377	-0.19%
2021/03/02	25	87.42	3	87.43	86.30	22	7,311	0.30%
2021/02/26	28	86.72	7	86.34	86.00	21	7,282	0.29%
2021/02/25	8	87.53	47	87.92	88.60	-39	7,071	-0.55%
2021/02/24	3	86.10	4	86.20	85.90	-1	6,902	-0.01%
2021/02/23	15	84.05	20	84.72	85.40	-5	6,857	-0.07%
2021/02/22	11	83.74	3	83.77	83.30	8	6,808	0.12%
2021/02/19	0	0.00	8	82.79	83.00	-8	7,027	-0.11%
2021/02/18	13	83.45	2	83.55	83.30	11	7,111	0.15%
2021/02/17	6	83.58	6	83.03	83.50	0	7,264	0.00%
2021/02/05	3	80.20	4	80.43	79.90	-1	7,200	-0.01%
2021/02/04	0	0.00	5.7	80.49	80.50	-5.7	7,317	-0.08%
2021/02/03	1	79.40	5.1	80.28	80.90	-4.1	7,658	-0.05%
2021/02/02	6	78.50	26	79.29	79.40	-20	7,894	-0.25%
2021/02/01	7	77.93	25	78.20	78.10	-18	7,932	-0.23%
2021/01/29	9.2	78.27	3	78.77	77.40	6.2	7,936	0.08%
2021/01/28	8	79.39	15	79.69	79.50	-7	7,859	-0.09%
2021/01/27	6	80.58	0	0.00	80.10	6	7,863	0.08%
2021/01/26	4.2	80.81	5.9	80.86	80.50	-1.7	7,891	-0.02%
2021/01/25	1	81.00	29	81.44	82.10	-28	7,821	-0.36%
2021/01/22	1	80.80	13	80.94	80.70	-12	7,837	-0.15%
2021/01/21	4.7	81.42	13	81.57	80.90	-8.3	7,803	-0.11%
2021/01/20	11	81.43	6	82.47	81.00	5	7,748	0.06%
2021/01/19	8	83.10	23	82.97	83.10	-15	7,614	-0.20%
2021/01/18	3	82.20	24	82.45	82.10	-21	7,650	-0.27%
2021/01/15	4	84.93	14.4	84.81	83.90	-10.4	7,588	-0.14%
2021/01/14	2	85.65	34.5	85.11	85.40	-32.5	7,572	-0.43%
2021/01/13	2	85.90	23.3	85.81	85.90	-21.3	7,556	-0.28%
2021/01/12	2	85.60	4.2	85.60	85.50	-2.2	7,542	-0.03%
2021/01/11	2.5	85.54	5	85.64	86.30	-2.5	7,482	-0.03%
2021/01/08	5	85.92	18	86.12	86.30	-13	7,443	-0.17%
2021/01/07	11	85.66	21.2	85.14	85.80	-10.2	7,358	-0.14%
2021/01/06	8	83.36	8	83.18	83.30	0	7,235	0.00%
2021/01/05	57	83.92	5	84.10	83.30	52	7,177	0.72%
2021/01/04	1.4	84.33	24	84.71	84.60	-22.6	7,178	-0.31%
2020/12/31	3.8	84.71	19.2	84.57	84.70	-15.4	7,087	-0.22%
2020/12/30	3	83.17	44.2	83.63	84.50	-41.2	6,929	-0.59%
2020/12/29	7	80.93	5	81.20	81.40	2	6,700	0.03%
2020/12/28	0	0.00	9	80.40	80.80	-9	6,613	-0.14%
2020/12/24	5	79.10	1	79.60	79.10	4	6,570	0.06%
2020/12/23	1	79.00	1	79.50	79.10	0	6,586	0.00%
2020/12/22	31.3	80.74	7	81.00	79.70	24.3	6,595	0.37%
2020/12/21	8	80.36	9	80.22	81.00	-1	6,643	-0.02%
2020/12/18	8	78.53	38	78.98	78.30	-30	6,524	-0.46%
2020/12/17	3.2	79.28	1	79.30	79.30	2.2	6,513	0.03%
2020/12/16	2	78.80	17	79.17	79.80	-15	6,563	-0.23%
2020/12/15	5.9	78.49	11	77.94	78.30	-5.1	6,848	-0.07%
2020/12/14	33	79.02	4	79.38	78.60	29	6,835	0.42%
2020/12/11	4	79.00	5	78.96	79.00	-1	6,829	-0.01%
2020/12/10	2	79.30	4.1	79.20	79.30	-2.1	6,844	-0.03%
2020/12/09	1	78.40	1	79.20	79.30	0	6,887	0.00%
2020/12/08	7	79.11	0.1	79.70	79.00	6.9	6,885	0.10%
2020/12/07	8	79.90	0	79.70	79.70	8	6,861	0.12%
2020/12/04	7	79.99	12.4	80.09	80.10	-5.4	6,826	-0.08%
2020/12/03	5	79.56	10	79.67	79.60	-5	6,858	-0.07%
2020/12/02	2	78.90	3	78.50	78.90	-1	6,854	-0.01%
2020/12/01	0	0.00	2.6	78.71	78.90	-2.6	6,817	-0.04%
2020/11/30	14	78.51	19	78.46	77.00	-5	6,774	-0.07%
2020/11/27	5	79.16	1	79.00	79.00	4	6,534	0.06%
2020/11/26	1	79.60	15	79.16	79.70	-14	6,504	-0.22%
2020/11/25	2	79.90	3	79.70	79.30	-1	6,603	-0.02%
2020/11/24	1	79.70	32	79.28	78.90	-31	6,564	-0.47%
2020/11/23	9	80.24	33	80.35	80.00	-24	6,491	-0.37%
2020/11/20	1	79.70	13.6	79.77	79.80	-12.6	6,410	-0.20%
2020/11/19	2.4	79.25	6	79.77	79.80	-3.6	6,351	-0.06%
2020/11/18	5.2	79.57	75.7	79.09	79.40	-70.5	6,255	-1.13%
2020/11/17	10	77.93	23	77.84	78.00	-13	6,029	-0.22%
2020/11/16	13	77.78	53	77.88	77.80	-40	5,975	-0.67%
2020/11/13	4	76.80	23	76.68	76.90	-19	5,785	-0.33%
2020/11/12	26.2	76.77	28.1	76.69	76.90	-1.8	5,729	-0.03%
2020/11/11	27.1	76.48	55.1	76.78	78.00	-28	5,629	-0.50%
2020/11/10	14	73.46	90	73.89	74.20	-76	5,280	-1.44%
2020/11/09	1.2	71.58	7	72.10	71.90	-5.8	5,044	-0.11%
2020/11/06	3	71.07	5	71.00	71.20	-2	5,015	-0.04%
2020/11/05	54	71.10	0.6	71.30	71.30	53.4	5,065	1.05%
2020/11/04	19	71.08	72	70.87	71.00	-53	5,072	-1.04%
2020/11/03	7	70.37	25	70.48	70.40	-18	5,047	-0.36%
2020/11/02	2	69.10	2	69.15	69.80	0	5,055	0.00%
2020/10/30	1	68.30	0	0.00	68.80	1	5,087	0.02%
2020/10/29	1	68.70	1	69.00	68.70	0	5,060	0.00%
2020/10/28	4	69.85	2	70.15	70.00	2	5,133	0.04%
2020/10/27	4.5	70.49	5	70.48	70.30	-0.5	5,170	-0.01%
2020/10/26	9	70.10	2	70.15	70.30	7	5,183	0.13%
2020/10/22	6	68.68	2	69.05	69.30	4	5,310	0.08%
2020/10/21	3	68.93	2	69.00	68.70	1	5,364	0.02%
2020/10/19	1	69.20	6	69.10	69.00	-5	5,406	-0.09%
2020/10/16	1	69.90	7	69.66	69.00	-6	5,415	-0.11%
2020/10/15	3	69.60	4	69.18	69.40	-1	5,422	-0.02%
2020/10/14	2	69.35	3	69.27	68.80	-1	5,396	-0.02%
2020/10/13	3	69.60	3.3	69.05	69.30	-0.3	5,404	-0.01%
2020/10/12	9	69.66	203	69.70	70.00	-194	5,398	-3.59%	大賣/鉅額交易
2020/10/08	0	0.00	3	69.00	69.20	-3	5,371	-0.06%
2020/10/07	1	69.00	0	0.00	68.80	1	5,395	0.02%
2020/10/06	0	0.00	2	69.15	69.40	-2	5,437	-0.04%
2020/10/05	5	68.60	3	68.57	68.50	2	5,517	0.04%
2020/09/30	2	67.80	5	68.16	67.70	-3	5,557	-0.05%
2020/09/29	6	67.57	5	67.88	67.80	1	5,596	0.02%
2020/09/28	10	67.81	1	67.60	67.50	9	5,668	0.16%
2020/09/25	12	66.98	1	66.90	67.50	11	5,700	0.19%
2020/09/24	221	67.17	27	66.95	66.80	194	5,685	3.41%	大買/鉅額交易
2020/09/23	5	68.02	2	68.30	68.00	3	5,564	0.05%
2020/09/22	10	68.63	0	0.00	68.30	10	5,702	0.18%
2020/09/21	16	70.28	3.1	70.20	70.20	12.9	5,821	0.22%
2020/09/18	9	69.41	19	69.88	69.70	-10	5,952	-0.17%
2020/09/17	6.1	68.10	1	68.30	68.20	5.1	5,775	0.09%
2020/09/16	3	68.10	3	68.20	68.30	0	5,901	0.00%
2020/09/15	6	67.90	2.1	68.30	68.00	3.9	6,007	0.07%
2020/09/14	12	68.16	1	68.20	68.30	11	6,159	0.18%
2020/09/11	7	68.34	0	0.00	68.80	7	6,120	0.11%
2020/09/10	6	69.30	7	69.27	69.20	-1	6,133	-0.02%
2020/09/09	51	69.80	0	0.00	69.80	51	6,183	0.82%
2020/09/08	4	70.53	62	70.33	70.60	-58	6,248	-0.93%
2020/09/07	43	68.90	3	68.90	69.00	40	6,211	0.64%
2020/09/04	2.2	67.73	21	67.80	67.70	-18.8	6,281	-0.30%
2020/09/03	1	68.20	0	0.00	68.20	1	6,344	0.02%
2020/09/02	7	67.73	205	67.99	67.60	-198	6,405	-3.09%	大賣/鉅額交易
2020/09/01	5	67.42	4	67.68	68.00	1	6,522	0.02%
2020/08/31	45	68.21	0	0.00	67.80	45	6,544	0.69%
2020/08/28	8	69.20	0	0.00	69.90	8	6,465	0.12%
2020/08/27	2	69.35	0	0.00	69.50	2	6,597	0.03%
2020/08/26	19	70.00	1	70.10	70.20	18	6,602	0.27%
2020/08/24	5	69.70	0	0.00	69.50	5	6,760	0.07%
2020/08/21	4	70.05	5	69.94	70.00	-1	6,793	-0.01%
2020/08/20	218	70.70	4	69.30	69.30	214	6,776	3.16%	大買/鉅額交易
2020/08/19	0	0.00	202	71.85	71.20	-202	6,763	-2.99%	大賣/鉅額交易
2020/08/18	9	71.94	3	71.97	72.00	6	6,828	0.09%
2020/08/17	16	71.97	19	71.94	72.30	-3	6,891	-0.04%
2020/08/14	35	71.31	4	71.00	71.50	31	6,878	0.45%
2020/08/13	5	70.96	4	71.08	71.40	1	6,919	0.01%
2020/08/12	1	70.00	1	70.70	70.70	0	6,980	0.00%
2020/08/11	4	71.15	5	71.28	71.00	-1	6,991	-0.01%
2020/08/10	11	70.22	2	70.00	70.70	9	6,966	0.13%
2020/08/07	5	69.08	11.1	69.17	69.10	-6.1	6,985	-0.09%
2020/08/06	16	68.96	2	69.30	68.60	14	6,972	0.20%
2020/08/05	10	67.62	2	67.70	68.20	8	7,000	0.11%
2020/08/04	11.5	66.76	5	66.90	67.00	6.5	7,059	0.09%
2020/08/03	20	66.78	5	66.60	66.60	15	7,102	0.21%
2020/07/31	13	67.60	4	67.65	67.40	9	7,062	0.13%
2020/07/30	30	67.54	0	0.00	67.80	30	7,082	0.42%
2020/07/29	109	67.42	85	68.01	67.30	24	7,097	0.34%	大買/
2020/07/28	23	67.46	6	67.50	67.50	17	7,182	0.24%
2020/07/27	210.3	69.64	1	69.40	68.40	209.3	7,270	2.88%	大買/鉅額交易
2020/07/24	14	70.08	1	70.20	69.80	13	7,267	0.18%
2020/07/23	2	70.80	0	0.00	70.60	2	7,237	0.03%
2020/07/22	3	71.40	209.6	71.51	71.40	-206.6	7,313	-2.83%	大賣/鉅額交易
2020/07/21	5	71.50	0	0.00	71.40	5	7,343	0.07%
2020/07/20	1	70.70	6.1	70.80	71.00	-5.1	7,410	-0.07%
2020/07/17	19	71.67	4	71.50	71.00	15	7,470	0.20%
2020/07/16	0	0.00	1	71.60	71.60	-1	7,558	-0.01%
2020/07/15	11	71.10	27	71.00	71.40	-16	7,591	-0.21%
2020/07/14	9	71.00	1	70.90	71.00	8	7,625	0.10%
2020/07/13	19	71.23	3	71.23	71.00	16	7,686	0.21%
2020/07/10	10.2	71.33	3	71.13	71.00	7.2	7,723	0.09%
2020/07/09	6.2	72.11	1	72.40	72.00	5.2	7,708	0.07%
2020/07/08	211.2	72.68	1	72.40	72.30	210.2	7,694	2.73%	大買/鉅額交易
2020/07/07	6.4	72.86	18	72.86	72.70	-11.6	7,688	-0.15%
2020/07/06	7	73.40	219	73.40	73.30	-212	7,677	-2.76%	大賣/鉅額交易
2020/07/03	1	73.40	4.1	73.28	73.40	-3.1	7,705	-0.04%
2020/07/02	1	72.90	21.4	73.19	72.80	-20.4	7,801	-0.26%
2020/07/01	235	72.00	2	72.65	72.50	233	7,861	2.96%	大買/鉅額交易
2020/06/30	16	75.41	210.1	75.50	75.70	-194.1	7,763	-2.50%	大賣/鉅額交易
2020/06/29	6.1	74.89	2	75.10	75.00	4.1	7,660	0.05%
2020/06/24	1	75.40	3	75.30	75.50	-2	7,519	-0.03%
2020/06/23	8	74.45	16	74.54	75.00	-8	7,429	-0.11%
2020/06/22	40	74.44	1	74.30	74.10	39	7,347	0.53%
2020/06/19	26	73.38	0.2	73.50	73.10	25.8	7,323	0.35%
2020/06/18	5	73.76	5	73.78	73.80	0	7,230	0.00%
2020/06/17	5	74.34	0	0.00	73.90	5	7,346	0.07%
2020/06/16	5	73.82	1	74.00	73.90	4	7,547	0.05%
2020/06/15	23	73.41	1	74.00	73.20	22	7,730	0.28%
2020/06/12	16.2	73.85	17.2	74.01	74.20	-1	7,939	-0.01%
2020/06/11	38	75.94	5	75.26	75.30	33	8,074	0.41%
2020/06/10	4	77.13	1	76.40	77.10	3	8,114	0.04%
2020/06/09	16	76.74	33	76.73	77.00	-17	8,344	-0.20%
2020/06/08	9	76.26	23	76.20	76.80	-14	8,429	-0.17%
2020/06/05	12	75.19	9	75.12	75.60	3	8,369	0.04%
2020/06/04	20	74.82	17	74.80	75.10	3	8,403	0.04%
2020/06/03	18.2	74.11	35	74.22	74.90	-16.8	8,517	-0.20%
2020/06/02	15	72.74	0	0.00	73.20	15	8,431	0.18%
2020/06/01	0	0.00	2	73.10	72.50	-2	8,458	-0.02%
2020/05/29	18.2	71.79	0	0.00	72.00	18.2	8,442	0.22%
2020/05/28	36	72.28	1	72.00	72.00	35	8,344	0.42%
2020/05/27	6	72.75	0	0.00	72.60	6	8,388	0.07%
2020/05/26	4	72.80	11	73.27	72.70	-7	8,444	-0.08%
2020/05/25	17	71.11	1	71.60	71.90	16	8,529	0.19%
2020/05/22	14	72.58	0	0.00	72.20	14	8,514	0.16%
2020/05/21	10	73.64	14	73.36	73.70	-4	8,494	-0.05%
2020/05/20	8	73.13	0.1	73.60	73.20	7.9	8,456	0.09%
2020/05/19	16	73.29	2	72.90	73.20	14	8,431	0.17%
2020/05/18	18	72.18	11.5	72.27	72.10	6.5	8,353	0.08%
2020/05/15	2	72.35	2	72.50	72.30	0	8,326	0.00%
2020/05/14	9.2	72.78	2	73.05	72.60	7.2	8,281	0.09%
2020/05/13	9.2	73.04	0.3	74.20	73.90	8.9	8,218	0.11%
2020/05/12	24	73.42	1	73.70	73.40	23	8,200	0.28%
2020/05/11	25	74.97	2.2	75.20	74.70	22.8	8,123	0.28%
2020/05/08	15	73.71	1	73.60	73.70	14	8,029	0.17%
2020/05/07	8	72.96	0	0.00	72.80	8	7,971	0.10%
2020/05/06	1.2	73.08	1	72.90	72.60	0.2	7,925	0.00%
2020/05/05	18.2	73.24	0	0.00	72.80	18.2	7,947	0.23%
2020/05/04	18	72.98	3	73.20	72.90	15	7,968	0.19%
2020/04/30	10	74.99	15.1	75.23	75.90	-5.1	7,851	-0.07%
2020/04/29	4	71.53	2.2	71.82	71.80	1.8	7,706	0.02%
2020/04/28	11	70.20	3	70.40	70.40	8	7,663	0.10%
2020/04/27	3	70.17	8	70.34	70.20	-5	7,813	-0.06%
2020/04/24	14.7	68.41	0	0.00	68.30	14.7	7,728	0.19%
2020/04/23	11	68.91	1	70.00	68.70	10	7,685	0.13%
2020/04/22	15.2	68.27	5	68.38	68.30	10.2	7,579	0.13%
2020/04/21	10.9	69.10	0	0.00	68.90	10.9	7,531	0.14%
2020/04/20	3	70.37	0	0.00	70.30	3	7,435	0.04%
2020/04/17	12	71.45	5	71.70	71.10	7	7,388	0.09%
2020/04/16	11.1	70.83	3	71.00	70.80	8.1	7,322	0.11%
2020/04/15	13	71.73	0	0.00	72.00	13	7,231	0.18%
2020/04/14	2	71.25	2	71.35	71.40	0	7,200	0.00%
2020/04/13	5	70.16	3	70.57	70.00	2	7,167	0.03%
2020/04/10	3	70.90	4	71.00	71.00	-1	7,172	-0.01%
2020/04/09	1	70.70	4	70.63	70.60	-3	7,144	-0.04%
2020/04/08	2	70.40	3	69.70	70.90	-1	7,095	-0.01%
2020/04/07	6	69.45	2	69.40	69.90	4	7,022	0.06%
2020/04/06	9	67.44	1	67.10	68.00	8	6,954	0.12%
2020/04/01	6	66.95	0	0.00	66.20	6	6,876	0.09%
2020/03/31	2.2	67.40	0	0.00	67.00	2.2	6,789	0.03%
2020/03/30	2	65.25	16	67.53	67.70	-14	6,689	-0.21%
2020/03/27	3.2	68.56	3	68.83	68.00	0.2	6,622	0.00%
2020/03/26	2	67.80	4	68.53	68.50	-2	6,591	-0.03%
2020/03/25	6	68.30	19	67.98	68.50	-13	6,632	-0.20%
2020/03/24	11	65.50	0	0.00	65.20	11	6,555	0.17%
2020/03/23	5	61.80	3	62.13	62.00	2	6,519	0.03%
2020/03/20	11	62.05	12	63.15	65.10	-1	6,384	-0.02%
2020/03/19	11.6	59.42	2	59.80	59.30	9.6	6,141	0.16%
2020/03/18	14	62.98	9	63.79	61.70	5	5,924	0.08%
2020/03/17	9.2	67.07	2.1	66.69	66.20	7.1	5,653	0.12%
2020/03/16	15	69.66	6	70.20	69.20	9	5,448	0.17%
2020/03/13	5	69.90	3.4	70.24	72.30	1.6	5,261	0.03%
2020/03/12	3.2	74.65	1	75.10	75.10	2.2	4,944	0.05%
2020/03/11	3	77.57	0	0.00	77.50	3	4,766	0.06%
2020/03/10	7	77.07	14	76.96	77.60	-7	4,705	-0.15%
2020/03/09	8	78.06	2	78.20	77.70	6	4,600	0.13%
2020/03/06	7	80.60	1	80.50	80.50	6	4,392	0.14%
2020/03/05	4	81.83	11	81.99	82.00	-7	4,357	-0.16%
2020/03/04	0	0.00	1	81.60	81.80	-1	4,328	-0.02%
2020/03/03	7	81.24	0	0.00	80.80	7	4,312	0.16%
2020/03/02	2	81.10	1	81.30	81.00	1	4,251	0.02%
2020/02/27	5	81.20	5	81.76	82.20	0	4,352	0.00%
2020/02/26	21	81.53	0	0.00	81.20	21	4,295	0.49%
2020/02/25	3	82.63	3	82.90	82.60	0	4,166	0.00%
2020/02/24	8	83.36	0	0.00	83.10	8	4,121	0.19%
2020/02/21	5	84.50	0	0.00	84.40	5	4,092	0.12%
2020/02/20	2	85.40	0	0.00	84.40	2	4,128	0.05%
2020/02/19	0	0.00	2	85.50	85.40	-2	4,124	-0.05%
2020/02/18	0	0.00	0.1	84.70	84.70	-0.1	4,142	0.00%
2020/02/17	6	84.80	2.9	85.03	84.70	3.1	4,134	0.07%
2020/02/14	2	85.20	0	0.00	85.20	2	4,164	0.05%
2020/02/13	3	85.00	1	85.10	85.40	2	4,174	0.05%
2020/02/10	12	83.90	0	0.00	83.90	12	4,240	0.28%
2020/02/07	1	83.90	0	0.00	84.00	1	4,269	0.02%
2020/02/06	2	82.50	2.2	84.42	84.30	-0.2	4,328	0.00%
2020/02/05	16	82.50	4	82.65	82.50	12	4,278	0.28%
2020/02/04	10	83.92	0	0.00	83.50	10	4,207	0.24%
2020/02/03	10	84.00	1	84.70	83.80	9	4,208	0.21%
2020/01/31	12	85.01	2	85.65	84.90	10	4,171	0.24%
2020/01/30	8	85.05	8	85.13	84.70	0	4,124	0.00%
2020/01/20	3	88.23	0.5	88.30	88.20	2.5	3,939	0.06%
2020/01/17	5	87.78	5.5	87.76	88.00	-0.5	3,937	-0.01%
2020/01/16	16	87.09	1	87.50	87.20	15	3,966	0.38%
2020/01/15	9	87.28	0	0.00	87.30	9	4,006	0.22%
2020/01/14	2	87.55	2	87.80	87.90	0	4,011	0.00%
2020/01/13	2	87.20	11	87.42	87.50	-9	3,995	-0.23%
2020/01/10	8	86.79	0	0.00	87.10	8	4,008	0.20%
2020/01/09	3	86.97	5	87.28	87.20	-2	4,019	-0.05%
2020/01/08	3	86.90	2	87.00	86.60	1	4,066	0.02%
2020/01/07	4	87.63	0	0.00	87.40	4	4,027	0.10%
2020/01/06	1	88.80	12.6	88.93	88.50	-11.6	4,002	-0.29%
2020/01/03	1	87.70	1	88.40	88.60	0	4,008	0.00%
2019/12/31	2	87.95	4	88.15	87.50	-2	3,986	-0.05%
2019/12/30	4	88.50	3	89.03	88.00	1	3,985	0.03%
2019/12/27	0	0.00	8	88.90	89.10	-8	3,972	-0.20%
2019/12/25	2	88.80	5	88.80	88.90	-3	4,035	-0.07%
2019/12/24	1	89.20	1	89.30	89.00	0	4,071	0.00%
2019/12/23	1	88.80	5	88.90	89.40	-4	4,086	-0.10%
2019/12/20	2	88.10	3	88.67	88.90	-1	4,095	-0.02%
2019/12/19	3	88.27	0	0.00	88.00	3	4,049	0.07%
2019/12/18	12	88.31	1	88.00	88.30	11	4,047	0.27%
2019/12/17	2	87.35	2	87.50	88.20	0	4,054	0.00%
2019/12/16	0	0.00	10	87.53	87.10	-10	4,019	-0.25%
2019/12/13	4	87.10	1	87.60	86.90	3	4,059	0.07%
2019/12/12	0	0.00	8	87.03	87.60	-8	4,072	-0.20%
2019/12/11	3	86.50	10	86.35	86.70	-7	4,204	-0.17%
2019/12/10	7	86.64	0	0.00	86.70	7	4,215	0.17%
2019/12/09	3	86.63	0	0.00	86.50	3	4,258	0.07%
2019/12/06	10	86.69	0	0.00	86.70	10	4,267	0.23%
2019/12/05	0	0.00	1	87.20	86.60	-1	4,293	-0.02%
2019/12/04	4	86.95	2	86.90	87.10	2	4,285	0.05%
2019/11/29	0	0.00	0.1	87.50	87.30	-0.1	4,415	0.00%
2019/11/28	2	88.05	1	88.00	87.70	1	4,408	0.02%
2019/11/25	0	0.00	2	87.65	87.80	-2	4,310	-0.05%
2019/11/22	3	87.10	0	0.00	87.40	3	4,417	0.07%
2019/11/21	2	86.30	0	0.00	86.60	2	4,477	0.04%
2019/11/20	10	86.80	0	0.00	86.50	10	4,467	0.22%
2019/11/18	2	87.20	0	0.00	87.40	2	4,468	0.04%
2019/11/15	3	87.30	0	0.00	87.40	3	4,500	0.07%
2019/11/14	2	87.25	0	0.00	87.50	2	4,508	0.04%
2019/11/11	2	88.30	5	87.86	87.50	-3	4,695	-0.06%
2019/11/08	8	88.76	1	88.80	88.70	7	4,746	0.15%
2019/11/07	1	89.10	0	0.00	89.40	1	4,875	0.02%
2019/11/06	1	89.80	1	90.00	89.90	0	4,961	0.00%
2019/11/05	2	91.05	1	90.60	90.70	1	5,016	0.02%
2019/11/04	1	89.10	2	89.10	90.10	-1	5,109	-0.02%
2019/11/01	2	88.70	0	0.00	89.00	2	5,160	0.04%
2019/10/31	2	89.40	0	0.00	88.60	2	5,291	0.04%
2019/10/30	2	88.90	1	89.20	89.10	1	5,318	0.02%
2019/10/25	0	0.00	0	89.00	88.80	0	5,463	0.00%
2019/10/24	24	89.14	0	0.00	89.40	24	5,507	0.44%
2019/10/23	0.5	89.00	2	88.90	88.50	-1.5	5,500	-0.03%
2019/10/22	1	88.30	0	0.00	89.00	1	5,521	0.02%
2019/10/21	5	88.50	0	0.00	88.20	5	5,502	0.09%
2019/10/17	5	87.70	0	0.00	87.90	5	5,523	0.09%
2019/10/16	2	88.00	5	87.96	88.00	-3	5,509	-0.05%
2019/10/15	0	0.00	5	88.00	88.20	-5	5,509	-0.09%
2019/10/14	0	0.00	3	87.37	88.00	-3	5,531	-0.05%
2019/10/09	6	86.43	0	0.00	86.40	6	5,572	0.11%
2019/10/08	1	88.00	0	0.00	87.90	1	5,587	0.02%
2019/10/07	2	86.55	3	87.00	86.70	-1	5,624	-0.02%
2019/10/04	7	86.46	2	86.70	86.40	5	5,658	0.09%
2019/10/03	13	86.53	0	0.00	86.40	13	5,681	0.23%
2019/09/26	1	88.00	0	0.00	87.80	1	5,789	0.02%
2019/09/24	6	88.57	0	0.00	88.80	6	5,871	0.10%
2019/09/20	1	89.70	2	90.10	90.50	-1	5,912	-0.02%
2019/09/18	1	89.70	0	0.00	90.30	1	6,252	0.02%
2019/09/17	5	90.44	0	0.00	90.10	5	6,305	0.08%
2019/09/16	6	91.93	6	91.60	91.50	0	6,405	0.00%
2019/09/10	2	88.70	1	88.80	88.40	1	6,358	0.02%
2019/09/06	21	89.38	0	0.00	89.20	21	6,398	0.33%
2019/09/05	2	89.25	9	88.67	89.50	-7	6,414	-0.11%
2019/09/02	1	87.30	0	0.00	87.50	1	6,379	0.02%
2019/08/30	0	0.00	3	87.90	88.10	-3	6,415	-0.05%
2019/08/29	7	85.41	2.4	86.00	85.90	4.6	6,386	0.07%
2019/08/28	2	85.20	0.4	85.50	85.10	1.6	6,440	0.03%
2019/08/27	3	85.73	0	0.00	85.50	3	6,463	0.05%
2019/08/26	3	85.50	0	0.00	85.60	3	6,367	0.05%
2019/08/23	2	86.60	2	87.00	87.00	0	6,314	0.00%
2019/08/22	0	0.00	2	87.90	86.70	-2	6,301	-0.03%
2019/08/21	13.1	87.02	0	0.00	86.90	13.1	6,410	0.20%
2019/08/20	0.3	87.50	0	0.00	87.10	0.3	6,364	0.00%
2019/08/19	7	86.14	23	85.90	86.20	-16	6,358	-0.25%
2019/08/16	2.2	85.19	1	86.50	86.20	1.2	6,343	0.02%
2019/08/15	6	85.50	0	0.00	85.30	6	6,293	0.10%
2019/08/14	9	87.42	0	0.00	86.50	9	6,295	0.14%
2019/08/13	2	85.85	0	0.00	86.30	2	6,275	0.03%
2019/08/12	10	86.97	3	86.70	86.10	7	6,185	0.11%
2019/08/08	6.1	88.93	0	0.00	88.60	6.1	6,104	0.10%
2019/08/07	4	89.15	0.5	89.60	89.10	3.5	6,045	0.06%
2019/08/06	17	88.87	1.5	89.60	89.20	15.5	6,044	0.26%
2019/08/05	5.1	91.24	4	91.90	90.60	1.1	5,914	0.02%
2019/08/02	17.2	92.09	2.5	92.50	92.00	14.7	5,867	0.25%
2019/08/01	13.1	94.02	8.7	93.91	93.90	4.4	5,898	0.08%
2019/07/31	32.3	95.06	12	95.48	95.00	20.3	5,872	0.35%
2019/07/30	8	95.20	6	95.47	95.10	2	5,894	0.03%
2019/07/29	11	95.65	0	0.00	95.30	11	5,901	0.19%
2019/07/26	24	96.13	1	96.50	96.00	23	5,840	0.39%
2019/07/25	3	96.70	2	96.65	96.10	1	5,895	0.02%
2019/07/24	6	96.18	1	96.50	96.20	5	5,912	0.08%
2019/07/23	5	96.40	2	96.90	96.40	3	5,916	0.05%
2019/07/22	8	96.79	6	96.57	96.50	2	5,937	0.03%
2019/07/19	8	96.81	0	0.00	96.50	8	5,955	0.13%
2019/07/18	1	97.00	1	97.20	96.80	0	5,985	0.00%
2019/07/17	7.2	97.26	1.5	97.50	97.10	5.7	6,011	0.09%
2019/07/16	8	97.86	1.5	98.30	97.90	6.5	5,962	0.11%
2019/07/15	10	98.17	1	98.20	97.80	9	5,970	0.15%
2019/07/12	17	98.49	0	0.00	98.40	17	5,959	0.29%
2019/07/11	3	98.60	2	98.40	98.30	1	5,994	0.02%
2019/07/10	1	98.70	2	99.50	98.70	-1	5,992	-0.02%
2019/07/09	8	98.43	1	98.80	98.50	7	6,002	0.12%
2019/07/08	5.1	99.10	1	99.00	99.00	4.1	6,010	0.07%
2019/07/05	1	100.00	1.4	101.00	100.00	-0.4	5,972	-0.01%
2019/07/04	1	100.00	0.6	100.50	100.00	0.4	5,979	0.01%
2019/07/03	8	100.00	0	0.00	100.50	8	6,028	0.13%
2019/07/02	6	101.08	0	0.00	100.50	6	6,120	0.10%
2019/07/01	3	102.00	0	0.00	102.00	3	6,077	0.05%
2019/06/27	1	102.50	1	103.50	104.00	0	6,033	0.00%
2019/06/26	7	102.50	0	0.00	102.00	7	5,990	0.12%
2019/06/25	3	111.00	1	111.50	110.00	2	5,780	0.03%
2019/06/24	11	111.00	2	111.00	111.00	9	5,627	0.16%
2019/06/21	2	110.00	0	0.00	110.00	2	5,539	0.04%
2019/06/13	0	0.00	2	110.50	110.50	-2	5,258	-0.04%
2019/06/10	2	107.50	0	0.00	107.50	2	5,203	0.04%
2019/06/04	0	0.00	4	107.50	106.50	-4	5,184	-0.08%
2019/05/29	2	107.00	0	0.00	106.50	2	5,294	0.04%
2019/05/24	2	105.50	0	0.00	106.00	2	5,380	0.04%
2019/05/23	0	0.00	2.4	107.00	106.50	-2.4	5,389	-0.05%
2019/05/17	0	0.00	1	106.00	106.00	-1	5,574	-0.02%
2019/05/15	1	106.00	0	0.00	106.00	1	5,676	0.02%
2019/05/14	4	106.00	30	106.25	106.00	-26	5,765	-0.45%
2019/05/10	0	0.00	1	108.00	107.00	-1	5,802	-0.02%
2019/05/09	4	106.63	0	0.00	106.00	4	5,809	0.07%
2019/05/07	1	109.50	0	0.00	109.50	1	5,690	0.02%
2019/05/02	1	112.50	0	0.00	113.00	1	5,612	0.02%
2019/04/26	0	0.00	7	110.00	110.50	-7	5,486	-0.13%
2019/04/25	0	0.00	6	109.00	109.50	-6	5,476	-0.11%
2019/04/24	0	0.00	1	109.00	108.50	-1	5,489	-0.02%
2019/04/23	5	109.50	1	109.00	109.00	4	5,478	0.07%
2019/04/18	0.3	109.00	0	0.00	109.00	0.3	5,584	0.01%
2019/04/17	1	107.50	0	0.00	108.50	1	5,755	0.02%
2019/04/16	2	108.00	0	0.00	108.50	2	5,816	0.03%
2019/04/11	0	0.00	0.3	109.00	110.00	-0.3	5,783	-0.01%
2019/04/10	3	108.50	2	109.00	108.50	1	5,812	0.02%
2019/04/09	9	108.72	2	109.00	109.00	7	5,818	0.12%
2019/04/08	2	108.25	0	0.00	109.00	2	5,761	0.03%
2019/04/03	4	109.00	0	0.00	109.00	4	5,616	0.07%
2019/03/29	0	0.00	4	111.63	112.00	-4	5,621	-0.07%
2019/03/21	2	109.00	0	0.00	109.50	2	5,565	0.04%
2019/03/20	2	108.50	0	0.00	108.50	2	5,556	0.04%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/18	1	109.50	2	109.25	109.50	-1	5,513	-0.02%
2019/03/14	1	108.50	0	0.00	107.50	1	5,478	0.02%
2019/03/12	5	109.00	0	0.00	108.50	5	5,571	0.09%
2019/03/11	2	108.25	0	0.00	108.00	2	5,615	0.04%
2019/03/08	2	107.75	1.2	108.91	108.50	0.8	5,630	0.01%
2019/03/07	1	108.50	2	109.00	108.50	-1	5,697	-0.02%
2019/03/06	0	0.00	4	107.75	107.50	-4	5,667	-0.07%
2019/02/27	0	0.00	1	107.00	105.50	-1	5,704	-0.02%
2019/02/22	7	106.00	3	106.17	106.00	4	5,556	0.07%
2019/02/21	0.5	105.50	1	106.00	105.50	-0.5	5,539	-0.01%
2019/02/20	0	0.00	2	105.50	105.50	-2	5,489	-0.04%
2019/02/19	1	104.00	0	0.00	104.50	1	5,400	0.02%
2019/02/18	3	104.17	0	0.00	104.00	3	5,382	0.06%
2019/02/13	2.5	103.20	0	0.00	103.50	2.5	5,214	0.05%
2019/02/12	0	0.00	1.5	104.82	104.50	-1.5	5,184	-0.03%
2019/02/11	3	104.17	0	0.00	103.50	3	5,174	0.06%
2019/01/30	0	0.00	0	107.50	106.50	0	5,078	0.00%
2019/01/28	1.2	107.50	0.1	107.50	107.50	1.1	5,012	0.02%
2019/01/25	0	0.00	5	106.90	107.50	-5	5,091	-0.10%
2019/01/24	16.5	105.53	0	0.00	105.00	16.5	5,109	0.32%
2019/01/23	12	106.54	0	0.00	106.50	12	5,141	0.23%
2019/01/22	0	0.00	1	108.50	108.00	-1	5,165	-0.02%
2019/01/21	1	107.00	1	108.00	108.00	0	5,171	0.00%
2019/01/18	11	106.91	1	107.50	106.50	10	5,209	0.19%
2019/01/17	2	106.00	2	106.50	106.50	0	5,286	0.00%
2019/01/16	1	105.00	0	0.00	105.50	1	5,351	0.02%
2019/01/15	0.3	107.00	0	0.00	106.00	0.3	5,399	0.01%
2019/01/14	11	106.14	3	105.33	106.00	8	5,355	0.15%
2019/01/11	0.2	106.00	0	0.00	106.00	0.2	5,423	0.00%
2019/01/10	4.5	106.17	5	106.20	107.00	-0.5	5,412	-0.01%
2019/01/09	21	108.52	3	106.83	108.50	18	5,380	0.33%
2019/01/08	0	0.00	9	106.06	107.00	-9	5,197	-0.17%
2019/01/07	0	0.00	4	104.38	104.50	-4	5,151	-0.08%
2019/01/04	7.2	99.81	2	99.80	99.80	5.2	5,262	0.10%
2019/01/03	2	99.70	2	100.00	100.00	0	5,549	0.00%
2019/01/02	2.3	99.91	4	103.00	99.70	-1.7	5,581	-0.03%
2018/12/28	0	0.00	1	105.00	105.00	-1	5,584	-0.02%
2018/12/27	2	102.50	1	101.50	102.50	1	5,677	0.02%
2018/12/26	1	102.00	1	101.50	100.00	0	5,749	0.00%
2018/12/25	8	99.95	6	100.68	101.50	2	5,835	0.03%
2018/12/24	10	101.90	2	103.00	103.00	8	5,903	0.14%
2018/12/22	2	105.00	0	0.00	105.00	2	5,925	0.03%
2018/12/21	0	0.00	2	106.00	105.00	-2	6,115	-0.03%
2018/12/19	5	105.00	5	106.00	106.00	0	6,381	0.00%
2018/12/18	0	0.00	2	104.50	105.50	-2	6,482	-0.03%
2018/12/12	1.9	105.00	1	105.00	105.50	0.9	7,026	0.01%
2018/12/11	2	105.00	0	0.00	104.50	2	7,035	0.03%
2018/12/07	6	105.50	5	105.50	105.50	1	7,206	0.01%
2018/12/06	5	105.50	5	105.50	105.50	0	7,227	0.00%
2018/12/05	1	106.00	0	0.00	106.00	1	7,243	0.01%
2018/12/04	1	107.00	0	0.00	107.00	1	7,263	0.01%
2018/12/03	1	108.00	1	108.50	107.50	0	7,251	0.00%
2018/11/30	1	105.00	4	106.50	106.50	-3	7,250	-0.04%
2018/11/28	5	102.50	7.5	102.80	104.50	-2.5	7,174	-0.03%
2018/11/27	2	104.00	0	0.00	104.50	2	7,105	0.03%
2018/11/22	0	0.00	1	107.00	107.50	-1	7,115	-0.01%
2018/11/21	0	0.00	1	106.50	107.00	-1	7,104	-0.01%
2018/11/16	0	0.00	0.1	107.50	108.00	-0.1	7,266	0.00%
2018/11/14	1	106.00	1	105.50	106.00	0	7,306	0.00%
2018/11/13	0	0.00	0.3	107.50	106.50	-0.3	7,294	0.00%
2018/11/08	0.1	110.00	0.6	110.00	110.00	-0.5	7,169	-0.01%
2018/11/02	5	107.50	2	109.00	109.00	3	7,123	0.04%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/31	0	0.00	3	110.67	112.00	-3	7,132	-0.04%
2018/10/30	0	0.00	0	108.50	108.00	0	7,088	0.00%
2018/10/29	1	108.00	0	0.00	108.50	1	7,068	0.01%
2018/10/26	3	107.00	3	108.17	107.50	0	7,158	0.00%
2018/10/25	4	107.50	2	108.00	107.50	2	7,129	0.03%
2018/10/24	7	111.36	0	0.00	112.00	7	7,081	0.10%
2018/10/23	6	112.42	1	112.00	113.00	5	7,021	0.07%
2018/10/22	1	115.00	3	114.83	114.50	-2	6,983	-0.03%
2018/10/19	4	112.75	0	0.00	113.50	4	7,031	0.06%
2018/10/17	1	115.50	0	0.00	114.50	1	7,036	0.01%
2018/10/16	1	115.00	3	115.00	115.50	-2	7,038	-0.03%
2018/10/15	3	115.83	2	116.00	115.50	1	7,018	0.01%
2018/10/12	1	116.50	3	118.17	118.50	-2	6,930	-0.03%
2018/10/11	19	115.82	3	119.83	114.00	16	6,817	0.23%
2018/10/09	0	0.00	11	123.73	124.00	-11	6,592	-0.17%
2018/10/08	0	0.00	1	121.50	121.50	-1	6,555	-0.02%
2018/10/05	10.1	120.15	1	122.00	120.50	9.1	6,510	0.14%
2018/10/04	5	123.10	0	0.00	124.00	5	6,407	0.08%
2018/10/03	3.1	125.31	3	124.50	124.50	0.1	6,360	0.00%
2018/10/02	9	127.22	0	0.00	127.00	9	6,321	0.14%
2018/10/01	2	126.75	0	0.00	128.50	2	6,351	0.03%
2018/09/28	5.1	127.01	10	126.95	128.00	-4.9	6,385	-0.08%
2018/09/27	2.1	126.76	0	0.00	127.50	2.1	6,435	0.03%
2018/09/26	2.1	125.71	0	0.00	125.00	2.1	6,466	0.03%
2018/09/25	3.1	128.11	0	0.00	126.50	3.1	6,583	0.05%
2018/09/21	0	0.00	16	126.16	128.00	-16	6,626	-0.24%
2018/09/19	5.1	121.40	12	122.00	122.00	-6.9	6,578	-0.10%
2018/09/18	0.1	121.00	0	0.00	121.00	0.1	6,614	0.00%
2018/09/17	0.1	121.00	0	0.00	121.00	0.1	6,676	0.00%
2018/09/14	1.1	121.95	1	121.50	121.50	0.1	6,739	0.00%
2018/09/13	0	0.00	0	120.50	120.50	0	6,742	0.00%
2018/09/11	0	0.00	5	118.00	118.50	-5	6,854	-0.07%
2018/09/10	3	118.33	0	0.00	118.50	3	7,005	0.04%
2018/09/07	8.1	118.89	5	118.50	120.00	3.1	7,272	0.04%
2018/09/06	1.1	118.59	0	0.00	119.50	1.1	7,315	0.02%
2018/09/05	0.1	120.00	2	122.00	120.00	-1.9	7,372	-0.03%
2018/09/04	1	120.00	0	0.00	121.50	1	7,404	0.01%
2018/09/03	6.1	120.82	0	0.00	120.00	6.1	7,431	0.08%
2018/08/29	5	121.50	1	122.00	122.00	4	7,451	0.05%
2018/08/28	0	0.00	6	123.00	123.00	-6	7,511	-0.08%
2018/08/24	9	121.89	0.1	121.00	121.50	8.9	7,653	0.12%
2018/08/23	0	0.00	9	121.50	123.00	-9	8,385	-0.11%
2018/08/21	0	0.00	0.1	119.00	119.00	-0.1	8,502	0.00%
2018/08/17	1	118.00	0	0.00	118.00	1	8,625	0.01%
2018/08/13	1	117.00	0	117.00	117.00	1	8,774	0.01%
2018/08/10	0	0.00	0.3	119.00	119.00	-0.3	8,810	0.00%
2018/08/07	0	0.00	7.2	120.40	120.00	-7.2	9,189	-0.08%
2018/08/03	0	0.00	1	118.50	118.50	-1	9,339	-0.01%
2018/07/31	0	0.00	17	120.41	120.50	-17	9,434	-0.18%
2018/07/30	0	0.00	1	118.50	118.50	-1	9,419	-0.01%
2018/07/27	1	118.00	1	118.50	118.50	0	9,463	0.00%
2018/07/24	1	115.00	0	0.00	116.00	1	9,425	0.01%
2018/07/23	1	112.50	0	0.00	114.00	1	9,375	0.01%
2018/07/20	0	0.00	8	112.12	113.00	-8	9,359	-0.09%
2018/07/18	1	113.00	0	0.00	113.50	1	9,486	0.01%
2018/07/17	2	112.50	0	0.00	112.50	2	9,511	0.02%
2018/07/13	0	0.00	1	115.50	115.50	-1	9,562	-0.01%
2018/07/12	1	113.50	0	0.00	114.00	1	9,584	0.01%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/10	1	114.50	0	0.00	114.50	1	9,629	0.01%
2018/07/09	20	116.00	0.1	115.50	115.50	19.9	9,664	0.21%
2018/07/06	6	113.83	0	0.00	113.00	6	9,584	0.06%
2018/07/05	16	116.59	17	116.94	116.50	-1	9,554	-0.01%
2018/07/04	3	127.00	3	126.00	127.00	0	9,404	0.00%
2018/07/03	0	0.00	1	125.00	124.00	-1	9,268	-0.01%
2018/07/02	0	0.00	1	122.50	123.50	-1	9,094	-0.01%
2018/06/29	0	0.00	20	120.25	121.50	-20	8,965	-0.22%
2018/06/27	0	0.00	3.2	119.38	118.00	-3.2	8,588	-0.04%
2018/06/26	0	0.00	10.1	118.00	118.00	-10.1	8,530	-0.12%
2018/06/25	0	0.00	1	118.00	118.00	-1	8,443	-0.01%
2018/06/22	0	0.00	6	116.50	117.50	-6	8,385	-0.07%
2018/06/21	10	116.00	1	116.00	115.50	9	8,308	0.11%
2018/06/20	0	0.00	1	115.00	114.50	-1	8,327	-0.01%
2018/06/19	9	110.33	0.1	111.50	111.00	8.9	8,344	0.11%
2018/06/15	4	111.13	0.2	112.50	112.50	3.9	8,192	0.05%
2018/06/14	7	114.00	0	0.00	113.50	7	7,897	0.09%
2018/06/12	0	0.00	5	116.00	116.00	-5	7,931	-0.06%
2018/06/11	0	0.00	0.1	116.00	116.00	-0.1	7,844	0.00%
2018/06/05	1	116.00	0	0.00	115.50	1	7,859	0.01%
2018/06/01	10	114.65	1	115.00	115.00	9	7,813	0.12%
2018/05/31	14	115.00	10.5	118.02	115.00	3.5	7,713	0.05%
2018/05/30	0	0.00	12	117.00	116.50	-12	6,985	-0.17%
2018/05/28	0	0.00	1	116.00	117.00	-1	6,987	-0.01%
2018/05/25	8	116.50	2.2	116.82	115.00	5.8	6,962	0.08%
2018/05/24	2	116.00	3.1	116.66	117.00	-1.1	6,884	-0.02%
2018/05/22	1	117.50	4	116.75	116.50	-3	6,912	-0.04%
2018/05/21	2	118.00	6	118.50	118.00	-4	7,032	-0.06%
2018/05/18	3.2	117.78	2	118.00	117.50	1.2	7,107	0.02%
2018/05/17	3	119.00	10	118.05	117.50	-7	7,177	-0.10%
2018/05/15	12	113.33	0	0.00	112.50	12	7,279	0.16%
2018/05/14	13	114.54	3	115.17	114.50	10	7,318	0.14%
2018/05/11	0	0.00	19	113.61	114.50	-19	7,367	-0.26%
2018/05/10	9	111.00	0	0.00	110.50	9	7,277	0.12%
2018/05/08	0	0.00	7.1	111.42	111.00	-7.1	7,251	-0.10%
2018/05/07	0	0.00	8	110.00	110.50	-8	7,317	-0.11%
2018/04/27	3	108.50	0	0.00	108.50	3	7,513	0.04%
2018/04/26	5	108.00	2	108.50	108.50	3	7,538	0.04%
2018/04/25	5	105.90	5	106.30	107.50	0	7,551	0.00%
2018/04/24	8	107.38	0	0.00	107.00	8	7,502	0.11%
2018/04/23	1	108.00	2	108.75	108.00	-1	7,520	-0.01%
2018/04/20	2	108.50	0	0.00	109.00	2	7,488	0.03%
2018/04/19	0	0.00	0.2	109.50	109.50	-0.2	7,464	0.00%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	27	107.85	0	0.00	108.00	27	7,577	0.36%
2018/04/12	1	110.00	0	0.00	110.50	1	7,912	0.01%
2018/04/10	0	0.00	7	112.21	112.50	-7	7,997	-0.09%
2018/04/09	0.2	111.50	2	111.75	112.00	-1.8	8,083	-0.02%
2018/04/02	7	108.00	0	0.00	107.50	7	8,313	0.08%
2018/03/30	1	108.00	0	0.00	108.50	1	8,499	0.01%
2018/03/29	1	108.50	0	0.00	109.00	1	8,424	0.01%
2018/03/28	5	108.90	0.9	109.00	109.00	4.1	8,374	0.05%
2018/03/27	2	110.00	0	0.00	110.00	2	8,386	0.02%
2018/03/26	4	109.38	2	110.25	109.50	2	8,370	0.02%
2018/03/23	11	109.18	32.9	110.36	110.00	-21.9	8,368	-0.26%
2018/03/22	7	111.14	6	112.17	111.00	1	8,418	0.01%
2018/03/21	5	110.70	4	111.00	111.00	1	8,354	0.01%
2018/03/20	0	0.00	7	110.43	110.50	-7	8,425	-0.08%
2018/03/19	2	109.50	0	0.00	109.50	2	8,439	0.02%
2018/03/16	1	107.50	0	0.00	110.00	1	8,428	0.01%
2018/03/15	0	0.00	3	107.50	107.00	-3	8,252	-0.04%
2018/03/13	0	0.00	1	106.50	107.00	-1	8,204	-0.01%
2018/03/12	0	0.00	11	107.23	107.50	-11	8,214	-0.13%
2018/03/09	0	0.00	1	105.00	105.50	-1	8,207	-0.01%
2018/03/08	1	105.50	1	105.00	105.50	0	8,306	0.00%
2018/03/06	1	105.50	1.1	105.06	106.00	-0.1	8,309	0.00%
2018/03/05	5	104.80	0	0.00	105.00	5	8,483	0.06%
2018/03/02	12	104.92	0	0.00	105.00	12	8,399	0.14%
2018/03/01	5	105.20	0.1	106.00	106.00	4.9	8,329	0.06%
2018/02/27	0	0.00	8	110.13	108.50	-8	8,188	-0.10%
2018/02/23	2	108.00	2.1	108.50	109.00	-0.1	8,048	0.00%
2018/02/22	8	106.56	0	0.00	106.50	8	8,038	0.10%
2018/02/21	0	0.00	1	109.00	109.50	-1	7,933	-0.01%
2018/02/12	4	105.50	0	0.00	105.50	4	7,765	0.05%
2018/02/09	9	105.33	0	0.00	105.50	9	7,663	0.12%
2018/02/08	1	108.00	7	107.57	108.50	-6	7,513	-0.08%
2018/02/07	0	0.00	9	109.39	107.50	-9	7,433	-0.12%
2018/02/06	12	103.83	5	104.40	103.00	7	7,156	0.10%
2018/02/05	0	0.00	10	105.40	107.50	-10	6,991	-0.14%
2018/02/02	1	108.00	0	0.00	107.00	1	6,830	0.01%
2018/02/01	1	110.00	0	0.00	110.50	1	6,744	0.01%
2018/01/31	1	108.00	0	0.00	109.00	1	6,662	0.02%
2018/01/30	3	111.83	2	113.00	109.50	1	6,615	0.02%
2018/01/29	2	113.75	6	113.33	114.50	-4	6,493	-0.06%
2018/01/25	1	108.00	0	0.00	109.00	1	6,219	0.02%
2018/01/24	2	107.00	1	107.50	107.50	1	6,077	0.02%
2018/01/23	1	108.00	2.2	108.50	109.00	-1.2	6,046	-0.02%
2018/01/22	0	0.00	4	106.75	109.00	-4	6,004	-0.07%
2018/01/19	2	108.00	0	0.00	107.50	2	5,923	0.03%
2018/01/18	0	0.00	0.3	108.00	109.00	-0.3	5,876	-0.01%
2018/01/17	1	108.00	0	0.00	108.00	1	5,827	0.02%
2018/01/16	0	0.00	4	108.50	108.50	-4	5,752	-0.07%
2018/01/11	5	108.20	0.1	108.50	109.00	4.9	5,631	0.09%
2018/01/10	5	109.50	0	0.00	108.00	5	5,523	0.09%
2018/01/09	4	108.38	16.4	108.37	110.00	-12.4	5,373	-0.23%
2018/01/08	0	0.00	1	105.00	105.50	-1	5,097	-0.02%
2018/01/05	5	104.00	0.2	103.50	104.00	4.8	5,000	0.10%
2018/01/04	1	103.00	1	103.00	104.50	0	4,931	0.00%
2018/01/03	2.2	104.40	0	0.00	103.50	2.2	4,853	0.04%
2018/01/02	1.1	102.14	0	0.00	103.50	1.1	4,709	0.02%