台塑 (1301)-元大-台中券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
40.00
漲跌
▼0.70
漲幅
-1.72%
成交量
15,777張
產業
上市塑膠類股
1672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

台塑 (1301)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	5.2	40.10	0	40.25	40.00	5.2	15,712	0.03%
2024/12/10	7.1	40.57	4	41.05	40.70	3	15,642	0.02%
2024/12/09	6	40.32	1	41.00	40.20	5	15,562	0.03%
2024/12/06	8.4	40.56	3	40.35	40.15	5.3	15,485	0.03%
2024/12/05	3.5	40.89	0	40.86	40.50	3.5	15,443	0.02%
2024/12/04	2.1	41.11	0	41.35	41.40	2.1	15,508	0.01%
2024/12/03	2	41.50	3	41.76	41.80	-1	15,742	-0.01%
2024/12/02	20.5	41.26	1	42.04	41.20	19.4	15,751	0.12%
2024/11/29	19.7	41.64	63	41.70	41.35	-43.3	15,575	-0.28%
2024/11/28	2.4	42.80	1.4	43.00	42.70	1	15,248	0.01%
2024/11/27	13.1	43.48	0	43.90	43.30	13.1	15,110	0.09%
2024/11/26	0.1	43.95	0	44.45	43.85	0.1	15,039	0.00%
2024/11/25	1	43.95	0	44.03	43.95	1	14,941	0.01%
2024/11/22	8.2	44.24	1	44.45	43.95	7.1	14,748	0.05%
2024/11/21	13.2	44.25	1	44.05	44.10	12.2	14,662	0.08%
2024/11/20	0	45.35	3	45.30	45.30	-3	14,548	-0.02%
2024/11/19	8	46.04	3	46.25	45.75	5	14,527	0.03%
2024/11/18	1	46.95	22.4	46.74	47.00	-21.4	14,465	-0.15%
2024/11/15	9	43.89	3	44.53	44.35	6	14,042	0.04%
2024/11/14	17.4	43.63	0.3	43.50	43.30	17.1	14,004	0.12%
2024/11/13	7.1	44.64	1	44.70	44.80	6.1	13,844	0.04%
2024/11/12	20.5	45.27	11	45.50	45.00	9.5	13,868	0.07%
2024/11/11	9.6	46.42	3	46.27	46.50	6.6	13,842	0.05%
2024/11/08	3.1	47.75	0	0.00	47.70	3.1	13,768	0.02%
2024/11/07	78.4	48.81	4.3	48.39	48.75	74	13,789	0.54%
2024/11/06	0.1	47.39	0	47.15	47.20	0	13,737	0.00%
2024/11/05	6	46.62	2	46.78	47.20	4	13,735	0.03%
2024/11/04	0.2	46.80	1	46.95	46.80	-0.9	13,863	-0.01%
2024/11/01	15.1	46.39	3	46.42	47.10	12.1	14,206	0.09%
2024/10/30	0	47.60	1	47.41	47.30	-1	14,149	-0.01%
2024/10/29	2.2	47.24	0	47.60	47.70	2.1	14,151	0.02%
2024/10/28	1.1	48.54	3.5	48.25	48.55	-2.4	14,080	-0.02%
2024/10/25	6.1	46.90	0.1	46.90	46.85	6.1	13,916	0.04%
2024/10/24	1.1	46.61	0	46.69	46.20	1	13,920	0.01%
2024/10/23	7.5	46.61	0	46.65	46.20	7.5	13,880	0.05%
2024/10/22	2	46.70	0	46.80	46.70	2	13,953	0.01%
2024/10/21	5	47.65	5.5	47.73	47.30	-0.4	14,001	0.00%
2024/10/18	0.1	48.88	0.1	48.51	48.20	0	14,129	0.00%
2024/10/17	1	48.02	1	48.00	48.40	0	14,536	0.00%
2024/10/16	1.4	47.80	0.1	48.08	47.95	1.3	14,915	0.01%
2024/10/15	7.6	48.71	0	48.80	48.35	7.6	14,721	0.05%
2024/10/14	3	49.07	3	49.80	50.00	0	14,639	0.00%
2024/10/11	0	49.85	0	49.93	49.60	0	14,722	0.00%
2024/10/09	5.1	50.33	6.1	49.63	49.55	-1	14,767	-0.01%
2024/10/08	6.1	51.10	2	51.90	50.80	4.1	14,683	0.03%
2024/10/07	6	52.23	1	52.50	52.20	5	14,614	0.03%
2024/10/04	9	53.81	1	54.28	53.00	8	14,503	0.06%
2024/10/01	1.6	53.00	2	53.00	53.00	-0.4	14,243	0.00%
2024/09/30	5.1	53.37	4.1	54.40	53.50	1.1	14,197	0.01%
2024/09/27	2	52.93	26.7	52.10	53.50	-24.6	13,710	-0.18%
2024/09/26	2	50.10	6	50.12	50.10	-4	13,467	-0.03%
2024/09/25	0	0.00	7.1	50.06	50.60	-7.1	13,425	-0.05%
2024/09/24	0.2	48.38	2.6	48.35	48.50	-2.4	13,253	-0.02%
2024/09/23	1	48.85	0.1	48.70	48.75	0.9	13,491	0.01%
2024/09/20	1	49.35	3	48.51	48.75	-2	13,861	-0.01%
2024/09/19	4	48.20	14.1	48.49	48.55	-10.1	14,050	-0.07%
2024/09/18	27	48.74	7.1	49.31	48.25	19.9	14,216	0.14%
2024/09/16	11	47.95	4.4	48.49	48.25	6.6	14,711	0.04%
2024/09/13	6.1	46.86	7	46.66	46.95	-0.9	14,568	-0.01%
2024/09/12	0	0.00	3	44.97	45.00	-3	14,512	-0.02%
2024/09/11	2.4	44.65	5	44.42	44.40	-2.6	14,627	-0.02%
2024/09/10	3.5	44.36	5	44.25	44.20	-1.6	14,650	-0.01%
2024/09/09	6.8	45.00	6	44.94	45.00	0.8	14,602	0.01%
2024/09/06	11.1	46.44	2.8	46.28	46.25	8.4	14,533	0.06%
2024/09/05	6	46.86	12.1	46.76	46.20	-6	14,502	-0.04%
2024/09/04	29.4	47.61	8.1	47.43	47.00	21.3	14,564	0.15%
2024/09/03	8.3	50.00	4.1	49.86	49.80	4.2	14,322	0.03%
2024/09/02	10.7	50.90	1	50.80	50.50	9.7	14,266	0.07%
2024/08/30	0	0.00	1	52.10	51.60	-1	14,313	-0.01%
2024/08/29	4.1	51.60	0	51.50	51.50	4.1	14,359	0.03%
2024/08/28	3	51.57	0.6	51.60	51.70	2.4	14,442	0.02%
2024/08/27	0.2	51.76	0.4	51.90	51.90	-0.1	14,667	0.00%
2024/08/26	0	52.30	3	52.40	52.30	-3	14,705	-0.02%
2024/08/23	4	51.70	0	51.90	51.90	4	14,684	0.03%
2024/08/22	1.1	52.77	4.1	52.67	52.30	-3	14,717	-0.02%
2024/08/21	2	51.65	3	51.93	52.00	-1	14,761	-0.01%
2024/08/20	5.8	51.58	16	52.00	51.70	-10.2	14,776	-0.07%
2024/08/19	4.1	52.18	0	52.40	52.20	4.1	14,624	0.03%
2024/08/16	17	52.50	17	52.98	52.40	0	14,621	0.00%
2024/08/15	27.3	53.07	0.1	52.83	52.50	27.2	14,572	0.19%
2024/08/14	5	53.40	7.1	53.53	53.40	-2	14,485	-0.01%
2024/08/13	13.1	53.03	0	53.20	52.80	13.1	14,324	0.09%
2024/08/12	3.1	53.97	0	54.10	54.00	3.1	14,206	0.02%
2024/08/09	0	54.83	23	54.66	54.80	-23	14,173	-0.16%
2024/08/08	16.6	53.45	0	0.00	53.30	16.6	14,025	0.12%
2024/08/07	13.1	55.15	5	55.20	55.00	8.1	13,840	0.06%
2024/08/06	7.4	54.48	3	54.34	55.20	4.4	13,758	0.03%
2024/08/05	12.7	54.53	1.3	54.68	54.80	11.4	13,599	0.08%
2024/08/02	8.1	57.33	0.1	57.30	57.30	8.1	13,240	0.06%
2024/08/01	2	58.40	17	57.60	58.50	-15	13,191	-0.11%
2024/07/31	0.1	58.10	0	57.80	57.90	0.1	13,188	0.00%
2024/07/30	10	57.95	7.5	57.86	57.90	2.5	13,207	0.02%
2024/07/29	5.7	58.69	2.2	58.75	58.80	3.6	13,151	0.03%
2024/07/26	12	58.52	0.3	58.72	58.80	11.7	13,119	0.09%
2024/07/23	9.2	58.95	24.1	58.64	58.80	-14.9	13,087	-0.11%
2024/07/22	7.6	59.78	10	59.91	60.20	-2.4	12,963	-0.02%
2024/07/19	8.5	60.20	28.5	60.50	60.10	-20	12,812	-0.16%
2024/07/18	38.8	61.04	9	61.02	60.80	29.8	12,575	0.24%
2024/07/17	10.2	59.25	23	58.67	60.10	-12.8	12,126	-0.11%
2024/07/16	15.2	57.12	3	57.23	57.20	12.2	11,776	0.10%
2024/07/15	4.2	57.49	0	58.00	57.30	4.2	11,861	0.04%
2024/07/12	30.5	57.98	13	58.02	57.90	17.5	11,814	0.15%
2024/07/11	17	56.55	30.2	56.67	57.00	-13.2	11,635	-0.11%
2024/07/10	2.1	56.55	1	56.80	56.50	1.1	11,624	0.01%
2024/07/09	6.1	57.40	0	57.30	57.00	6.1	11,635	0.05%
2024/07/08	4	58.18	8.1	57.95	58.00	-4.1	11,647	-0.04%
2024/07/05	2.6	57.43	30	57.66	57.30	-27.5	11,586	-0.24%
2024/07/04	8	57.51	6	57.65	57.60	2	11,619	0.02%
2024/07/03	2	55.85	3.5	56.37	56.50	-1.5	11,567	-0.01%
2024/07/02	23.7	56.27	0	56.35	55.90	23.6	11,556	0.20%
2024/07/01	2	57.26	1	57.11	57.20	1	11,363	0.01%
2024/06/28	2	57.71	1	58.01	57.50	1	11,325	0.01%
2024/06/27	6	56.85	3.4	56.77	57.00	2.6	11,309	0.02%
2024/06/26	30.5	57.47	1.4	57.21	57.20	29.2	11,013	0.26%
2024/06/25	20.7	58.51	0	58.71	58.40	20.7	10,570	0.20%
2024/06/24	13.6	59.71	0	60.00	59.50	13.6	10,205	0.13%
2024/06/21	56.7	60.55	4	61.03	60.20	52.7	9,941	0.53%
2024/06/20	26.5	60.36	0	60.32	60.50	26.5	9,197	0.29%
2024/06/19	12.2	60.02	0	60.30	60.00	12.2	9,015	0.14%
2024/06/18	4.1	60.06	4	59.98	60.50	0.1	8,928	0.00%
2024/06/17	4.2	60.38	6.8	60.37	60.20	-2.6	8,843	-0.03%
2024/06/14	4.2	60.55	2	60.85	61.00	2.2	8,757	0.02%
2024/06/13	7	60.76	3.2	61.00	60.60	3.9	8,613	0.04%
2024/06/12	12.1	60.80	2	60.80	60.90	10.1	8,564	0.12%
2024/06/11	5.1	61.72	0	62.10	61.50	5.1	8,464	0.06%
2024/06/07	4	62.65	2	62.80	62.70	2	8,268	0.02%
2024/06/06	2.3	62.37	0	62.88	62.40	2.2	8,145	0.03%
2024/06/05	5.2	62.69	1	62.70	62.60	4.2	8,126	0.05%
2024/06/04	13.5	63.85	1	64.00	63.70	12.5	8,157	0.15%
2024/06/03	3.3	64.86	7	65.03	64.90	-3.7	8,108	-0.05%
2024/05/31	3	65.30	0.1	66.08	65.30	3	8,045	0.04%
2024/05/30	10.1	65.67	5	65.56	65.60	5	7,867	0.06%
2024/05/29	0.1	66.70	0	66.90	66.10	0.1	7,889	0.00%
2024/05/28	3.1	66.87	1.1	67.16	67.10	2	7,829	0.03%
2024/05/27	4.2	65.55	1	65.52	66.50	3.1	7,828	0.04%
2024/05/24	16.2	66.33	0.3	66.58	66.30	16	7,727	0.21%
2024/05/23	6.4	66.99	3.3	66.85	67.00	3.1	7,637	0.04%
2024/05/22	4.1	67.19	0.3	67.37	67.50	3.8	7,617	0.05%
2024/05/21	18.2	67.30	2	67.20	67.40	16.1	7,539	0.21%
2024/05/20	0.1	68.40	2	68.40	68.10	-2	7,440	-0.03%
2024/05/17	0	68.60	1.1	68.44	68.30	-1.1	7,403	-0.01%
2024/05/16	3.5	68.29	0	68.60	68.40	3.5	7,392	0.05%
2024/05/15	6	68.63	0.1	68.87	68.10	6	7,325	0.08%
2024/05/14	12.6	68.45	1	68.50	68.40	11.6	7,357	0.16%
2024/05/13	1	68.81	0	69.00	68.70	1	7,361	0.01%
2024/05/10	0	68.10	2	67.80	68.60	-2	7,344	-0.03%
2024/05/09	2.1	67.80	1	67.71	67.70	1	7,363	0.01%
2024/05/08	10.1	68.28	0.1	68.64	68.30	10	7,363	0.14%
2024/05/07	7.1	68.40	2	68.50	68.30	5.1	7,399	0.07%
2024/05/06	3	68.87	2.1	68.94	69.00	0.9	7,384	0.01%
2024/05/03	5.4	68.91	2	69.00	68.30	3.4	7,336	0.05%
2024/05/02	0	0.00	10.2	68.21	68.80	-10.2	7,262	-0.14%
2024/04/30	2	68.60	0	68.80	68.50	2	7,299	0.03%
2024/04/29	2	68.80	0	0.00	69.30	2	7,295	0.03%
2024/04/25	2.1	68.00	0	0.00	67.90	2.1	7,355	0.03%
2024/04/24	0.2	69.03	4	69.25	68.80	-3.9	7,414	-0.05%
2024/04/23	1.1	69.04	0	0.00	69.10	1.1	7,613	0.01%
2024/04/22	0	0.00	4.2	69.05	69.70	-4.2	7,832	-0.05%
2024/04/19	4.1	67.05	0	67.55	67.10	4	7,762	0.05%
2024/04/18	8.1	67.75	0.1	67.52	68.10	8	7,638	0.10%
2024/04/17	5.1	67.82	0.1	68.04	67.80	5	7,694	0.07%
2024/04/16	3.1	68.34	0.3	68.13	68.00	2.8	7,665	0.04%
2024/04/15	3	69.60	0.1	70.20	69.60	2.9	7,592	0.04%
2024/04/12	2.2	69.73	0.1	70.16	69.70	2.1	7,507	0.03%
2024/04/11	3.4	71.01	1	71.30	70.90	2.4	7,386	0.03%
2024/04/10	7.1	72.10	1	72.00	72.00	6.1	7,326	0.08%
2024/04/09	0.3	71.51	7	71.39	71.50	-6.8	7,318	-0.09%
2024/04/08	0	70.60	5.1	70.30	70.40	-5	7,243	-0.07%
2024/04/03	0.1	70.50	0	70.40	70.00	0	7,200	0.00%
2024/04/02	0.1	70.60	6	70.50	70.80	-5.9	7,164	-0.08%
2024/04/01	5	70.16	5.2	70.64	70.90	-0.2	7,167	0.00%
2024/03/29	0	69.20	1.1	69.09	68.90	-1.1	7,026	-0.02%
2024/03/28	2.1	68.16	2.6	68.25	68.10	-0.5	6,964	-0.01%
2024/03/27	7.1	68.81	2	68.60	68.50	5.1	6,967	0.07%
2024/03/26	13.2	68.78	5.1	69.02	69.30	8.1	6,941	0.12%
2024/03/25	4	67.45	0	67.50	67.80	4	6,841	0.06%
2024/03/22	0	66.90	0.5	66.99	67.00	-0.4	6,816	-0.01%
2024/03/21	3	67.30	4	67.18	67.40	-1	6,754	-0.01%
2024/03/20	12.3	66.77	8	66.95	66.80	4.3	6,750	0.06%
2024/03/19	12	67.87	12.6	67.95	67.80	-0.6	6,579	-0.01%
2024/03/18	5	68.40	5	68.42	68.40	0	6,539	0.00%
2024/03/15	4	68.83	1	69.00	68.60	3	6,521	0.05%
2024/03/14	2	68.65	4.2	69.00	69.30	-2.2	6,386	-0.03%
2024/03/13	12.4	68.29	1	68.50	68.40	11.3	6,336	0.18%
2024/03/12	3	69.37	3.4	69.22	69.30	-0.3	6,249	-0.01%
2024/03/11	4	68.65	7	68.69	68.90	-3	6,195	-0.05%
2024/03/08	9.1	68.87	1.6	68.81	68.60	7.5	6,093	0.12%
2024/03/07	6.4	69.89	6.3	69.84	69.80	0.2	5,894	0.00%
2024/03/06	7.8	70.60	6	70.67	70.50	1.8	5,755	0.03%
2024/03/05	6.4	70.45	2.1	70.67	70.40	4.3	5,848	0.07%
2024/03/04	5.2	70.90	0	71.40	70.80	5.2	5,751	0.09%
2024/03/01	1	71.70	0	71.80	71.60	1	5,705	0.02%
2024/02/29	2	71.80	0.1	71.72	71.70	2	5,711	0.03%
2024/02/27	4.4	71.63	6	71.63	71.80	-1.7	5,618	-0.03%
2024/02/26	0	72.00	0.1	72.10	72.10	-0.1	5,574	0.00%
2024/02/23	5.2	72.31	0	72.60	72.00	5.2	5,564	0.09%
2024/02/22	1.1	73.31	0.3	73.32	73.20	0.8	5,606	0.01%
2024/02/21	0.2	73.54	1	73.30	73.50	-0.8	5,641	-0.01%
2024/02/20	0.1	73.77	0.1	73.60	73.70	0	5,672	0.00%
2024/02/19	2	73.80	1.4	73.97	73.80	0.6	5,777	0.01%
2024/02/16	2	72.85	6	72.80	73.00	-4	5,898	-0.07%
2024/02/15	2.1	71.90	10.1	72.12	72.40	-8.1	5,926	-0.14%
2024/02/05	3	72.47	0	72.83	72.40	3	5,877	0.05%
2024/02/02	0	73.30	0	73.30	73.50	0	5,845	0.00%
2024/02/01	0	0.00	42.1	73.40	73.50	-42.1	5,834	-0.72%
2024/01/31	5.1	72.10	12	72.12	72.10	-7	5,814	-0.12%
2024/01/30	4.3	72.14	0	73.07	72.00	4.3	5,792	0.07%
2024/01/29	0	0.00	2	73.25	73.60	-2	5,780	-0.03%
2024/01/26	3.3	72.70	3.1	72.66	72.70	0.3	5,764	0.00%
2024/01/25	1	71.60	0	0.00	71.70	1	5,741	0.02%
2024/01/24	0.1	72.13	3	71.80	72.10	-2.9	5,753	-0.05%
2024/01/23	1	71.00	12	71.00	71.10	-11	5,766	-0.19%
2024/01/22	2.1	70.72	4	70.78	70.60	-1.9	5,748	-0.03%
2024/01/19	23.5	71.41	22.1	71.36	71.20	1.5	5,682	0.03%
2024/01/18	55.1	71.23	2	71.41	71.10	53.1	5,637	0.94%
2024/01/17	14.1	72.00	2.8	72.36	71.80	11.3	5,533	0.20%
2024/01/16	12.9	73.92	0.5	74.27	73.60	12.4	5,375	0.23%
2024/01/15	10	75.66	2.5	75.74	75.50	7.5	5,152	0.15%
2024/01/12	1	76.00	0	76.00	76.00	1	5,145	0.02%
2024/01/11	8.3	75.95	1.1	75.72	75.90	7.3	5,149	0.14%
2024/01/10	5.1	77.20	0	0.00	77.00	5.1	5,140	0.10%
2024/01/09	6.5	77.82	0	0.00	77.60	6.5	5,162	0.12%
2024/01/08	1	78.10	0.1	78.47	78.10	0.9	5,142	0.02%
2024/01/05	0.1	78.56	1	78.12	78.10	-1	5,182	-0.02%
2024/01/04	0	78.45	0.1	78.42	78.30	0	5,272	0.00%
2024/01/03	4.8	78.26	4.1	78.10	78.10	0.7	5,384	0.01%
2024/01/02	0.1	79.24	0.1	79.21	79.20	0	5,330	0.00%
2023/12/29	4.1	79.30	0.1	79.53	79.20	4	5,367	0.07%
2023/12/28	2.1	79.31	0.3	79.59	79.80	1.7	5,449	0.03%
2023/12/27	2	78.92	0	79.80	79.60	2	5,489	0.04%
2023/12/26	0.1	79.07	0.1	79.02	78.80	-0.1	5,502	0.00%
2023/12/25	0.1	78.94	1.1	78.61	78.70	-1	5,532	-0.02%
2023/12/22	2.2	78.83	0.1	79.10	78.80	2.1	5,585	0.04%
2023/12/21	1.1	79.52	1	79.40	79.50	0.1	5,580	0.00%
2023/12/20	0	80.00	0	80.10	79.90	0	5,553	0.00%
2023/12/19	3	79.70	0	80.09	79.80	3	5,534	0.05%
2023/12/18	1	80.11	0	80.30	80.50	1	5,566	0.02%
2023/12/15	1	79.71	0	80.20	79.70	1	5,553	0.02%
2023/12/14	5	79.40	0.1	79.56	79.80	4.9	5,408	0.09%
2023/12/13	5.1	78.91	7	79.00	78.90	-1.9	5,400	-0.04%
2023/12/12	3	79.60	0	79.67	79.60	3	5,503	0.05%
2023/12/11	0.1	79.91	0	80.10	79.90	0.1	5,557	0.00%
2023/12/08	2.2	79.80	1.1	79.90	80.00	1.1	5,586	0.02%
2023/12/07	2.1	80.00	14	80.26	79.90	-11.9	5,617	-0.21%
2023/12/06	1	80.70	1	80.80	80.40	0	5,626	0.00%
2023/12/05	3.1	80.31	4	80.55	80.70	-1	5,654	-0.02%
2023/12/04	10	80.90	0.2	81.01	80.90	9.8	5,647	0.17%
2023/12/01	0	81.00	0.8	80.81	80.70	-0.8	5,656	-0.01%
2023/11/30	1	80.81	1	81.00	80.80	0	5,674	0.00%
2023/11/29	0	81.80	0	81.80	81.40	0	5,609	0.00%
2023/11/28	0	81.60	0	81.43	82.00	0	5,589	0.00%
2023/11/27	0	81.30	1	81.69	81.40	-1	5,685	-0.02%
2023/11/24	0	81.60	2.1	81.35	81.60	-2.1	5,711	-0.04%
2023/11/23	0.1	80.94	0	81.01	80.90	0.1	5,695	0.00%
2023/11/22	0	81.56	0	81.40	81.30	0	5,755	0.00%
2023/11/21	2	81.60	6	81.50	81.90	-4	5,819	-0.07%
2023/11/20	3	80.37	1	80.60	80.80	2	5,806	0.03%
2023/11/17	0.4	80.90	0	80.90	80.80	0.4	5,837	0.01%
2023/11/16	1.3	80.42	6	80.67	81.20	-4.7	5,852	-0.08%
2023/11/15	0.1	79.07	4	79.45	79.90	-3.9	5,819	-0.07%
2023/11/14	2	77.80	0	77.62	77.80	2	5,766	0.03%
2023/11/13	5.4	77.44	1.3	77.54	77.50	4.2	5,872	0.07%
2023/11/10	0.3	77.94	0	78.20	77.70	0.3	6,009	0.01%
2023/11/09	1	77.91	1	78.20	78.30	0	6,054	0.00%
2023/11/08	2.5	77.84	0.1	77.96	77.90	2.4	6,110	0.04%
2023/11/07	0.1	78.21	0	78.20	78.10	0.1	6,117	0.00%
2023/11/06	1.3	78.56	0	78.60	78.60	1.3	6,130	0.02%
2023/11/03	0	77.90	0	77.90	77.90	0	6,084	0.00%
2023/11/02	1	77.20	0	77.45	77.20	1	6,087	0.02%
2023/11/01	4	76.90	0	77.20	76.80	4	6,086	0.07%
2023/10/31	2	77.01	0	77.50	77.00	2	6,093	0.03%
2023/10/30	0	77.60	0.1	77.61	77.20	-0.1	6,107	0.00%
2023/10/27	3	77.27	0.1	77.60	77.20	2.9	6,147	0.05%
2023/10/26	2.4	77.24	1.2	77.24	77.10	1.2	6,183	0.02%
2023/10/25	0.3	78.16	1	78.01	77.80	-0.8	6,158	-0.01%
2023/10/24	2.2	77.82	1	78.19	77.80	1.1	6,201	0.02%
2023/10/23	3.2	78.26	1	78.32	78.10	2.2	6,203	0.04%
2023/10/20	3	78.70	0.1	79.00	78.60	3	6,267	0.05%
2023/10/19	3.4	79.42	0.1	80.10	79.30	3.3	6,383	0.05%
2023/10/18	0.1	80.00	0	80.00	80.10	0	6,475	0.00%
2023/10/17	2	79.80	1	79.81	79.90	1	6,412	0.02%
2023/10/16	1	80.01	0	80.37	80.30	1	6,457	0.02%
2023/10/13	0	80.50	0	80.40	80.50	0	6,557	0.00%
2023/10/12	2	80.20	0	80.68	80.70	2	6,606	0.03%
2023/10/11	5	79.40	0.1	79.93	79.60	4.9	6,622	0.07%
2023/10/06	0	79.20	0	79.13	78.80	0	6,605	0.00%
2023/10/05	2	78.60	1.1	78.54	78.70	0.9	6,688	0.01%
2023/10/04	2.1	78.41	0	0.00	78.40	2.1	6,753	0.03%
2023/10/03	4.5	79.32	2.1	79.40	79.10	2.5	6,774	0.04%
2023/10/02	0.2	79.62	0	79.70	79.60	0.2	6,925	0.00%
2023/09/28	6	79.80	0.1	79.89	79.80	5.9	7,083	0.08%
2023/09/27	3.2	80.00	0	80.00	79.80	3.1	7,084	0.04%
2023/09/26	4.2	80.50	0	80.70	80.40	4.1	7,171	0.06%
2023/09/25	0	81.20	1	81.10	81.60	-1	7,220	-0.01%
2023/09/22	0	81.30	0	81.30	81.10	0	7,351	0.00%
2023/09/21	0.3	81.36	0	81.60	81.20	0.3	7,437	0.00%
2023/09/20	0	82.50	0	82.50	82.40	0	7,538	0.00%
2023/09/19	1	82.40	0	82.48	82.40	1	7,811	0.01%
2023/09/18	0	82.70	0	82.50	82.30	0	7,966	0.00%
2023/09/15	3	82.40	6	82.60	83.30	-3	8,020	-0.04%
2023/09/14	0.3	83.10	0	83.10	83.10	0.3	8,008	0.00%
2023/09/13	1	82.60	0	82.50	82.50	1	8,163	0.01%
2023/09/12	0	82.40	0	82.40	82.40	0	8,438	0.00%
2023/09/11	0.3	82.39	1	82.20	82.40	-0.7	8,423	-0.01%
2023/09/08	0.1	82.09	0.1	82.04	82.10	0	8,445	0.00%
2023/09/07	0	81.20	0	81.20	81.30	0	8,483	0.00%
2023/09/06	1	81.31	1	81.40	81.20	0	8,485	0.00%
2023/09/05	0	81.77	2.1	81.99	82.00	-2	8,483	-0.02%
2023/09/04	0	80.80	2	81.50	81.50	-2	8,539	-0.02%
2023/09/01	1	80.20	0.1	80.11	80.20	1	8,553	0.01%
2023/08/31	3.1	79.71	0	80.00	79.50	3.1	8,674	0.04%
2023/08/30	0.1	80.48	0	80.38	80.30	0.1	8,597	0.00%
2023/08/29	1	79.61	0	79.80	80.30	1	8,620	0.01%
2023/08/28	0.1	79.63	0.1	79.50	79.60	0	8,671	0.00%
2023/08/25	1.1	79.33	0	79.60	79.30	1.1	9,123	0.01%
2023/08/24	1.1	79.13	0	79.60	79.70	1.1	9,140	0.01%
2023/08/23	2.3	79.46	0	79.90	79.40	2.2	9,096	0.02%
2023/08/22	4.1	79.63	0.1	80.25	79.90	4	9,077	0.04%
2023/08/21	5	80.00	0.3	80.30	80.10	4.8	9,035	0.05%
2023/08/18	4	79.90	0.1	80.13	80.30	3.9	8,993	0.04%
2023/08/17	5.3	79.90	0.1	79.97	79.80	5.2	8,949	0.06%
2023/08/16	14.2	80.91	0	81.36	80.90	14.1	8,840	0.16%
2023/08/15	2.2	82.63	2.5	82.84	82.40	-0.3	8,753	0.00%
2023/08/14	1.2	83.08	0.1	83.71	83.00	1	8,780	0.01%
2023/08/11	5.1	84.27	0.1	84.50	84.00	5.1	8,847	0.06%
2023/08/10	0.1	84.50	1.1	84.40	84.50	-1	8,896	-0.01%
2023/08/09	0.1	84.26	0.1	84.04	84.30	-0.1	8,882	0.00%
2023/08/08	1.1	84.19	0.1	84.25	83.70	1	8,927	0.01%
2023/08/07	2	84.50	0	84.70	84.20	2	8,920	0.02%
2023/08/04	0	0.00	0	83.97	84.00	0	8,942	0.00%
2023/08/02	6.1	83.54	5	83.48	83.50	1	8,934	0.01%
2023/08/01	6.2	84.01	1	84.00	84.20	5.2	8,853	0.06%
2023/07/31	13	83.53	0	83.75	83.20	13	8,776	0.15%
2023/07/28	8.4	83.02	0	83.78	83.00	8.4	8,722	0.10%
2023/07/27	1.1	83.04	0	83.40	83.30	1.1	8,705	0.01%
2023/07/26	5	82.80	6.2	82.71	83.00	-1.2	8,699	-0.01%
2023/07/25	4.2	82.12	1	82.21	82.10	3.1	8,680	0.04%
2023/07/24	2.3	82.33	5.2	82.37	82.20	-3	8,656	-0.03%
2023/07/21	2.1	82.86	3	82.80	82.60	-0.9	8,577	-0.01%
2023/07/20	1	83.30	0	83.40	83.20	1	8,544	0.01%
2023/07/19	3	83.14	0	83.50	82.80	3	8,529	0.04%
2023/07/18	8.2	83.10	0	83.70	82.90	8.1	8,488	0.10%
2023/07/17	9	83.53	0	83.60	83.10	9	8,403	0.11%
2023/07/14	2.1	83.71	0	83.53	83.70	2.1	8,378	0.02%
2023/07/13	3	82.57	3.1	82.74	82.70	0	8,312	0.00%
2023/07/12	0.1	82.60	0	82.40	82.40	0	8,267	0.00%
2023/07/11	8.3	82.46	7	83.13	82.40	1.3	8,211	0.02%
2023/07/10	8	82.63	0.3	82.72	82.30	7.7	8,154	0.09%
2023/07/07	6.1	82.16	0	82.70	82.00	6	8,054	0.07%
2023/07/06	12.5	83.58	0	84.10	83.20	12.5	7,874	0.16%
2023/07/05	3	84.77	0.1	85.17	84.70	2.9	7,691	0.04%
2023/07/04	7.4	84.96	0	85.75	84.70	7.4	7,658	0.10%
2023/07/03	1	85.62	12	86.03	85.60	-11	7,560	-0.15%
2023/06/30	8.1	86.03	0	0.00	85.70	8.1	7,521	0.11%
2023/06/29	4.5	86.32	0.1	86.85	86.20	4.5	7,427	0.06%
2023/06/28	7.1	86.25	0	86.70	86.20	7	7,356	0.10%
2023/06/27	13.9	87.25	16	87.59	87.00	-2.1	7,266	-0.03%
2023/06/26	3.1	92.24	0	92.60	92.00	3.1	7,019	0.04%
2023/06/21	0	0.00	1	92.40	92.80	-1	6,899	-0.01%
2023/06/20	0	92.20	2	92.10	92.60	-2	6,850	-0.03%
2023/06/19	5.1	92.10	1.4	91.73	91.60	3.7	6,731	0.06%
2023/06/16	10.1	93.12	0.3	94.11	92.50	9.8	6,522	0.15%
2023/06/15	0	94.14	0.3	94.10	94.10	-0.3	6,242	0.00%
2023/06/14	0	94.00	0	93.94	93.80	0	6,314	0.00%
2023/06/13	0	93.86	0	93.80	93.70	0	6,352	0.00%
2023/06/12	0	94.20	0	94.20	93.90	0	6,339	0.00%
2023/06/09	0	94.20	0	94.10	94.10	0	6,353	0.00%
2023/06/08	1	93.90	1	94.10	93.80	0	6,366	0.00%
2023/06/07	0.1	94.17	1.1	94.20	94.00	-1	6,346	-0.02%
2023/06/06	0.1	94.20	4	94.52	94.40	-4	6,287	-0.06%
2023/06/05	1	94.10	3.2	94.09	94.00	-2.2	6,198	-0.04%
2023/06/02	0	93.70	1	93.70	93.70	-1	6,137	-0.02%
2023/06/01	1	93.42	0	93.70	93.30	1	6,111	0.02%
2023/05/31	0	93.80	3	93.93	94.10	-3	6,045	-0.05%
2023/05/30	0	93.50	0	93.10	93.50	0	5,554	0.00%
2023/05/29	2	93.50	0	93.55	93.30	2	5,516	0.04%
2023/05/26	0	92.87	0	92.97	93.50	0	5,536	0.00%
2023/05/25	0.1	93.70	0	93.67	93.20	0	5,529	0.00%
2023/05/24	0	93.25	0.2	93.40	93.90	-0.2	5,556	0.00%
2023/05/23	0	93.50	0	93.40	93.50	0	5,544	0.00%
2023/05/22	1	93.50	1	93.32	93.50	0	5,493	0.00%
2023/05/19	0.1	93.65	1	93.60	94.00	-0.9	5,434	-0.02%
2023/05/18	2	93.80	0	93.60	94.30	2	5,329	0.04%
2023/05/17	0	92.93	2	93.99	94.30	-2	5,298	-0.04%
2023/05/16	0.1	92.53	1	92.80	93.10	-0.9	5,232	-0.02%
2023/05/15	0	91.90	2.1	92.05	92.90	-2	5,163	-0.04%
2023/05/12	0	93.26	2	93.00	92.50	-2	5,132	-0.04%
2023/05/11	0	93.26	2	93.00	93.40	-2	5,074	-0.04%
2023/05/10	2	92.81	0	93.50	93.80	2	5,068	0.04%
2023/05/09	0	93.70	0	93.50	94.00	0	5,037	0.00%
2023/05/08	0	0.00	2	93.60	93.80	-2	5,037	-0.04%
2023/05/05	0	93.90	0	93.80	93.80	0	5,047	0.00%
2023/05/04	0	93.67	1.1	93.51	93.70	-1	5,106	-0.02%
2023/05/03	0.1	93.68	0.1	93.69	93.60	0	5,169	0.00%
2023/05/02	0.1	93.50	2.5	93.56	93.90	-2.5	5,287	-0.05%
2023/04/28	2.1	93.89	7.1	93.80	93.90	-5	5,393	-0.09%
2023/04/27	0.1	93.26	0	0.00	93.70	0.1	5,372	0.00%
2023/04/26	0	0.00	30	92.87	93.60	-30	5,327	-0.56%
2023/04/25	2	92.20	3	92.37	92.00	-1	5,272	-0.02%
2023/04/24	0	92.50	0	0.00	93.00	0	5,197	0.00%
2023/04/21	0	0.00	0	92.32	92.50	0	5,192	0.00%
2023/04/20	0	92.20	0	92.30	92.10	0	5,148	0.00%
2023/04/19	0	93.20	0	93.43	92.50	0	5,188	0.00%
2023/04/18	3	93.00	0	0.00	93.00	3	5,141	0.06%
2023/04/17	0	0.00	4.1	93.90	94.00	-4.1	5,158	-0.08%
2023/04/14	1.1	93.01	1	93.00	93.30	0	5,117	0.00%
2023/04/13	0	93.10	2	93.20	93.10	-2	5,134	-0.04%
2023/04/12	1	92.50	0	92.43	92.60	1	5,090	0.02%
2023/04/11	1	92.20	1.1	92.21	92.60	0	5,079	0.00%
2023/04/10	2	92.00	5.1	91.86	92.10	-3.1	5,092	-0.06%
2023/04/07	1	91.01	0	91.30	90.80	1	5,063	0.02%
2023/04/06	0	91.60	0	91.60	91.40	0	5,029	0.00%
2023/03/31	1.1	92.13	0.1	92.00	91.80	1	5,033	0.02%
2023/03/30	0	92.20	5	92.00	92.40	-5	5,188	-0.10%
2023/03/28	2	92.05	0	92.00	92.30	2	5,513	0.04%
2023/03/27	1	91.60	0	91.50	91.80	1	5,690	0.02%
2023/03/24	0	91.23	0	91.20	91.40	0	5,972	0.00%
2023/03/23	0	90.90	0	91.00	91.40	0	6,108	0.00%
2023/03/22	0	90.86	0	90.75	90.90	0	6,162	0.00%
2023/03/21	0	90.60	0	90.80	90.50	0	6,256	0.00%
2023/03/20	15	90.00	0	90.00	90.00	15	6,315	0.24%
2023/03/17	0	89.70	4.3	90.07	90.70	-4.3	6,345	-0.07%
2023/03/16	2	88.20	0.2	88.80	88.50	1.8	6,266	0.03%
2023/03/15	0.2	89.73	0	89.85	89.00	0.1	6,268	0.00%
2023/03/14	2.7	89.45	4	89.48	89.40	-1.3	6,322	-0.02%
2023/03/13	0	89.60	0	90.12	90.10	0	6,365	0.00%
2023/03/10	2.1	89.81	0	90.10	89.80	2.1	6,397	0.03%
2023/03/09	1.1	90.80	0	90.89	90.60	1	6,418	0.02%
2023/03/08	0	91.51	2	91.60	91.80	-2	6,495	-0.03%
2023/03/07	5	91.30	0.4	91.30	91.40	4.7	6,490	0.07%
2023/03/06	0	91.20	0	91.12	91.50	0	6,556	0.00%
2023/03/03	0	90.60	0	90.50	90.70	0	6,576	0.00%
2023/03/02	1	89.81	0	90.25	90.20	1	6,640	0.01%
2023/03/01	2	90.01	0.1	90.44	90.20	2	6,640	0.03%
2023/02/24	0	91.15	0	91.23	90.90	0	6,640	0.00%
2023/02/23	0.1	91.53	0	91.45	91.30	0	6,605	0.00%
2023/02/22	0	90.60	0	91.10	91.70	0	6,591	0.00%
2023/02/21	10	90.70	10	91.00	91.30	0	6,556	0.00%
2023/02/20	2	90.55	0	90.30	90.70	2	6,643	0.03%
2023/02/17	0	0.00	0	89.94	90.10	0	6,709	0.00%
2023/02/16	0	89.93	3	89.83	89.70	-3	6,870	-0.04%
2023/02/15	2.1	89.33	0	89.60	89.60	2.1	6,983	0.03%
2023/02/14	1	90.60	3	90.24	90.60	-2	6,949	-0.03%
2023/02/13	0.2	89.01	0	89.20	89.30	0.1	6,919	0.00%
2023/02/10	0	0.00	0.5	89.41	89.10	-0.5	6,958	-0.01%
2023/02/09	0.1	89.67	0	89.45	89.50	0	7,044	0.00%
2023/02/08	0	89.45	2.1	89.35	89.40	-2.1	7,083	-0.03%
2023/02/07	0	0.00	3	88.60	89.00	-3	7,121	-0.04%
2023/02/06	1	88.40	0	88.78	88.40	1	7,170	0.01%
2023/02/03	7	88.49	0	88.60	88.60	7	7,161	0.10%
2023/02/02	0	0.00	1.3	89.00	89.00	-1.3	7,184	-0.02%
2023/02/01	0	88.70	0	89.25	88.90	0	7,152	0.00%
2023/01/31	1.1	89.34	1	90.09	89.30	0	7,162	0.00%
2023/01/30	1.1	89.39	8.2	89.50	90.00	-7.1	7,070	-0.10%
2023/01/17	0	0.00	0	88.70	88.60	0	6,961	0.00%
2023/01/16	0	88.60	0	88.70	88.30	0	6,976	0.00%
2023/01/13	0	0.00	5	88.10	88.20	-5	7,064	-0.07%
2023/01/12	0.1	87.91	1	88.19	87.70	-1	7,453	-0.01%
2023/01/11	0.1	88.04	0	88.20	87.90	0.1	7,570	0.00%
2023/01/10	0	88.90	0	88.60	88.90	0	7,628	0.00%
2023/01/09	0	0.00	1	88.88	88.90	-1	7,691	-0.01%
2023/01/06	0	87.50	0	87.70	88.00	0	7,752	0.00%
2023/01/05	0.1	87.30	3.1	87.36	87.50	-2.9	8,088	-0.04%
2023/01/04	1	86.60	0	86.90	86.60	1	8,413	0.01%
2023/01/03	0.1	86.22	0	86.70	87.00	0	8,539	0.00%
2022/12/30	0	86.90	1	87.10	86.80	-1	8,577	-0.01%
2022/12/29	1.1	86.30	0	0.00	86.10	1.1	8,694	0.01%
2022/12/28	0.2	86.95	0.1	87.00	86.90	0.1	8,733	0.00%
2022/12/27	2.1	87.10	4	87.10	87.20	-2	8,734	-0.02%
2022/12/26	0	86.90	0	86.80	86.90	0	8,766	0.00%
2022/12/23	2	85.81	0	86.20	86.80	2	8,896	0.02%
2022/12/22	0	86.40	6	86.82	87.20	-6	8,934	-0.07%
2022/12/21	10.1	85.51	1.1	85.52	85.40	9	8,866	0.10%
2022/12/20	12.8	85.79	0	86.00	85.30	12.7	8,783	0.14%
2022/12/19	1.5	86.80	2	87.29	86.30	-0.5	8,717	-0.01%
2022/12/16	1	88.40	2	88.01	87.60	-1	8,543	-0.01%
2022/12/15	3	88.63	5.2	88.89	88.90	-2.1	8,295	-0.03%
2022/12/14	0	87.18	2.1	87.30	87.20	-2	8,184	-0.02%
2022/12/13	7.2	86.46	1	86.31	86.30	6.1	8,153	0.08%
2022/12/12	3.3	86.41	0	87.00	86.70	3.3	8,252	0.04%
2022/12/09	2.2	87.89	0	87.90	87.90	2.2	9,436	0.02%
2022/12/08	4	87.40	4.1	87.30	87.30	-0.1	9,540	0.00%
2022/12/07	0.1	88.30	3	89.13	88.10	-3	9,661	-0.03%
2022/12/06	3	88.01	0.1	88.68	87.30	3	9,655	0.03%
2022/12/05	5.1	89.00	0	89.70	89.10	5	9,593	0.05%
2022/12/02	5	89.31	0	90.00	89.10	5	9,596	0.05%
2022/12/01	10	90.20	3	90.76	90.70	7	9,620	0.07%
2022/11/30	0	89.20	0	89.60	90.20	0	9,625	0.00%
2022/11/29	0	88.99	0	88.90	88.90	0	9,597	0.00%
2022/11/28	0	89.40	0.1	88.73	89.10	-0.1	9,723	0.00%
2022/11/25	0	89.70	0	89.70	89.90	0	9,757	0.00%
2022/11/24	0	89.20	3	89.43	89.70	-3	9,761	-0.03%
2022/11/23	1	88.52	0	88.70	88.90	1	9,782	0.01%
2022/11/22	0	88.30	4.1	88.50	88.70	-4	9,844	-0.04%
2022/11/21	0	87.90	0.4	87.61	88.00	-0.4	9,853	0.00%
2022/11/18	0	87.70	0	87.80	87.70	0	9,828	0.00%
2022/11/17	2	87.40	2.1	87.30	87.40	0	9,804	0.00%
2022/11/16	3.3	88.04	1	87.52	87.40	2.2	9,804	0.02%
2022/11/15	1.2	88.60	1	88.78	88.60	0.2	9,719	0.00%
2022/11/14	1.5	88.66	2	88.60	89.10	-0.5	9,656	-0.01%
2022/11/11	0.1	86.90	7.1	87.60	87.70	-7.1	9,505	-0.07%
2022/11/10	0.1	85.62	19	85.73	86.00	-18.9	9,435	-0.20%
2022/11/09	0	85.40	1.1	85.97	86.00	-1.1	9,444	-0.01%
2022/11/08	0	85.10	5	85.30	85.50	-5	9,425	-0.05%
2022/11/07	0	84.03	0	83.77	84.60	0	9,433	0.00%
2022/11/04	6	82.60	0	82.59	82.90	6	9,430	0.06%
2022/11/03	2	82.20	0	82.30	82.80	2	9,447	0.02%
2022/11/02	0.1	83.34	0	83.90	82.80	0	9,418	0.00%
2022/11/01	0	83.00	0	83.25	83.30	0	9,367	0.00%
2022/10/31	0	83.03	0	82.87	83.10	0	9,418	0.00%
2022/10/28	0.1	83.04	2	83.10	82.90	-2	9,585	-0.02%
2022/10/27	5	83.00	0	83.50	82.50	5	9,654	0.05%
2022/10/26	0	82.53	1	82.80	82.60	-1	9,730	-0.01%
2022/10/25	0	82.10	1.1	82.10	82.30	-1	9,742	-0.01%
2022/10/24	0.1	82.26	0	82.40	82.00	0	9,733	0.00%
2022/10/21	1.2	81.91	3.2	82.55	81.80	-1.9	9,701	-0.02%
2022/10/20	4.1	80.04	6	81.07	80.80	-2	9,624	-0.02%
2022/10/19	1	80.50	0.1	81.02	80.20	0.9	9,275	0.01%
2022/10/18	3.1	80.83	2.1	80.75	80.90	1	9,215	0.01%
2022/10/17	1.1	79.80	2	80.10	80.60	-0.9	9,241	-0.01%
2022/10/14	3	79.63	12.2	80.49	79.90	-9.2	9,316	-0.10%
2022/10/13	5.5	79.09	0.1	78.66	78.90	5.4	9,360	0.06%
2022/10/12	12.1	82.15	6	81.20	80.80	6	9,170	0.07%
2022/10/11	3	84.61	5.1	84.93	84.50	-2	8,910	-0.02%
2022/10/07	5.1	85.51	0.1	85.66	85.10	5	8,876	0.06%
2022/10/06	17.1	86.36	10	86.00	86.10	7.1	8,904	0.08%
2022/10/05	0	0.00	0.1	87.94	87.70	-0.1	9,030	0.00%
2022/10/04	2.1	87.39	4.6	87.45	87.80	-2.5	9,132	-0.03%
2022/10/03	0.1	86.92	0	0.00	86.50	0.1	9,218	0.00%
2022/09/30	2.1	86.36	3	86.46	86.60	-0.9	9,474	-0.01%
2022/09/29	1	85.21	5	85.38	85.70	-4	9,850	-0.04%
2022/09/28	2.1	84.82	10	85.00	84.80	-7.9	10,216	-0.08%
2022/09/27	6.5	85.62	0.1	86.15	85.20	6.4	10,765	0.06%
2022/09/26	23.1	85.62	0	0.00	86.00	23.1	10,965	0.21%
2022/09/23	3.4	86.56	3.1	86.77	86.60	0.3	11,047	0.00%
2022/09/22	2.1	85.22	1	85.20	85.90	1.1	11,152	0.01%
2022/09/21	0	0.00	1.1	86.12	86.20	-1.1	11,252	-0.01%
2022/09/20	0.1	86.28	6	86.02	86.10	-5.9	11,281	-0.05%
2022/09/19	16	85.50	0	0.00	85.50	16	11,293	0.14%
2022/09/16	12.1	86.87	2.2	87.37	86.50	9.9	11,213	0.09%
2022/09/15	5	87.82	1.1	88.21	88.10	4	10,054	0.04%
2022/09/14	28.1	88.25	0	88.80	88.10	28.1	9,981	0.28%
2022/09/13	0	89.55	1	90.30	90.30	-1	9,999	-0.01%
2022/09/12	2	89.10	0.1	89.21	89.40	1.9	10,050	0.02%
2022/09/08	24.1	88.27	2	87.51	88.30	22	10,178	0.22%
2022/09/07	6.2	88.64	17.1	88.31	88.30	-10.8	10,164	-0.11%
2022/09/06	2.1	88.62	0	89.33	89.80	2	10,169	0.02%
2022/09/05	12.1	88.73	0	89.40	89.30	12.1	10,151	0.12%
2022/09/02	9.1	89.08	0.1	89.36	88.80	9	10,165	0.09%
2022/09/01	45.1	89.70	19.1	90.19	90.00	26	10,051	0.26%
2022/08/31	1	91.40	0.1	91.50	91.10	1	9,984	0.01%
2022/08/30	1.6	91.36	0	91.55	91.30	1.6	9,958	0.02%
2022/08/29	5.1	91.70	2.1	91.70	91.30	3	9,946	0.03%
2022/08/26	8.1	93.13	0.1	93.93	93.20	8	9,984	0.08%
2022/08/25	0.1	94.28	0.1	94.36	93.90	0.1	9,970	0.00%
2022/08/24	0	94.10	0	93.95	93.60	0	10,138	0.00%
2022/08/23	3.1	93.81	0.1	94.23	93.60	3	10,638	0.03%
2022/08/22	0.2	94.17	0.1	94.17	94.90	0.1	10,726	0.00%
2022/08/19	0.1	94.18	0.1	94.40	94.30	0	10,799	0.00%
2022/08/18	2.1	94.01	0.1	94.25	94.20	2	10,853	0.02%
2022/08/17	2.1	94.20	1.1	93.94	94.20	1	10,913	0.01%
2022/08/16	10.1	94.10	0.2	94.40	94.40	9.9	10,885	0.09%
2022/08/15	0.1	94.26	1	94.00	94.50	-0.9	10,889	-0.01%
2022/08/12	3.2	93.80	5	93.58	93.80	-1.8	10,944	-0.02%
2022/08/11	0	0.00	4	92.27	92.60	-4	10,945	-0.04%
2022/08/10	0	90.90	0.1	90.84	91.30	-0.1	10,973	0.00%
2022/08/09	0.1	90.85	0.1	90.75	90.90	0	11,003	0.00%
2022/08/08	2.1	90.33	3	90.70	91.00	-0.9	11,019	-0.01%
2022/08/05	0	91.41	0.1	91.51	91.00	-0.1	11,228	0.00%
2022/08/04	4.1	89.92	8.2	90.65	90.90	-4.1	11,252	-0.04%
2022/08/03	0.1	91.24	1.2	90.94	91.70	-1.1	11,106	-0.01%
2022/08/02	9.1	90.67	1.1	90.74	91.60	8	11,103	0.07%
2022/08/01	3.6	92.67	2	92.65	92.50	1.5	11,027	0.01%
2022/07/29	4.1	91.68	2.1	91.76	92.00	1.9	10,996	0.02%
2022/07/28	2	90.35	0.1	90.66	91.10	1.9	10,995	0.02%
2022/07/27	9.2	89.84	1	90.79	90.20	8.1	10,993	0.07%
2022/07/26	1	90.10	1	90.50	90.30	0	10,952	0.00%
2022/07/25	0	0.00	2	90.27	90.30	-2	10,920	-0.02%
2022/07/22	7	88.19	3	88.50	87.90	4	10,914	0.04%
2022/07/21	0.7	89.57	0.1	88.60	88.80	0.5	10,861	0.00%
2022/07/20	1.3	88.39	1.1	89.01	87.80	0.2	10,764	0.00%
2022/07/19	4.1	88.57	0.1	88.63	88.60	4	10,689	0.04%
2022/07/18	4.2	87.88	1.1	87.14	88.00	3.1	10,611	0.03%
2022/07/15	3.2	86.83	7	86.94	86.60	-3.9	10,582	-0.04%
2022/07/14	5.3	86.64	2	86.94	87.00	3.2	10,588	0.03%
2022/07/13	6	86.25	2.1	87.45	85.70	3.9	10,502	0.04%
2022/07/12	1.1	84.92	0.1	85.33	85.40	1	10,277	0.01%
2022/07/11	19	85.11	0.1	85.46	84.90	18.9	10,133	0.19%
2022/07/08	5.7	85.00	0	85.60	85.00	5.6	10,017	0.06%
2022/07/07	24.1	85.72	1	85.40	84.60	23.1	9,785	0.24%
2022/07/06	11.6	90.30	35.7	90.01	87.00	-24	9,401	-0.26%
2022/07/05	50	95.11	0	0.00	94.00	50	9,018	0.55%
2022/07/04	1.1	107.02	0	107.50	107.50	1	8,424	0.01%
2022/07/01	2	107.75	32	108.00	108.00	-30	8,220	-0.36%
2022/06/30	1.1	109.00	0	0.00	108.50	1.1	8,119	0.01%
2022/06/29	0	0.00	5	109.90	109.50	-5	8,045	-0.06%
2022/06/28	0	0.00	15	109.50	109.50	-15	7,922	-0.19%
2022/06/27	15	109.50	0	0.00	109.50	15	7,924	0.19%
2022/06/24	40	108.50	0	108.00	109.00	40	7,945	0.50%
2022/06/23	0	107.50	12	108.42	108.00	-12	7,887	-0.15%
2022/06/22	0	107.67	14	107.50	108.00	-14	7,848	-0.18%
2022/06/21	0	0.00	2	107.99	108.50	-2	7,831	-0.03%
2022/06/20	0	0.00	2.1	106.75	107.50	-2.1	7,724	-0.03%
2022/06/17	0	106.00	0	106.50	106.50	0	7,664	0.00%
2022/06/16	1	106.99	1	106.52	106.50	0	7,592	0.00%
2022/06/15	0.1	106.58	0.1	106.75	106.50	0	7,705	0.00%
2022/06/14	10	106.00	0	106.50	106.50	10	7,759	0.13%
2022/06/13	0.1	106.53	0	106.43	106.50	0.1	7,871	0.00%
2022/06/10	0	107.60	0	0.00	107.50	0	7,861	0.00%
2022/06/09	0	107.50	0	107.50	108.00	0	7,951	0.00%
2022/06/07	0	107.50	20	107.50	107.00	-20	8,272	-0.24%
2022/06/06	2	108.50	1.3	108.12	108.50	0.7	8,280	0.01%
2022/06/02	0	0.00	0	107.00	107.00	0	8,370	0.00%
2022/06/01	20	107.00	0	106.75	106.50	20	8,506	0.23%
2022/05/31	0	106.10	1	107.00	105.00	-1	8,426	-0.01%
2022/05/30	1	106.99	3	106.83	106.50	-2	8,037	-0.02%
2022/05/27	1	106.00	0	105.50	106.50	1	8,112	0.01%
2022/05/26	0	105.40	0	105.36	105.00	0	8,141	0.00%
2022/05/25	1	105.00	0.1	105.08	105.50	0.9	8,164	0.01%
2022/05/24	0	105.00	0	105.00	105.00	0	8,236	0.00%
2022/05/23	0	0.00	0.1	105.07	105.00	-0.1	8,228	0.00%
2022/05/20	0	0.00	0.1	104.10	104.50	-0.1	8,312	0.00%
2022/05/19	0	103.24	1	103.01	103.00	-1	8,316	-0.01%
2022/05/18	0	103.17	0	103.57	104.50	0	8,342	0.00%
2022/05/17	0.1	102.95	9	103.00	103.00	-9	8,376	-0.11%
2022/05/16	0.1	102.71	0	103.13	102.50	0	8,437	0.00%
2022/05/13	5	102.20	11.1	102.37	102.50	-6.1	8,435	-0.07%
2022/05/12	8.1	100.82	1	102.00	100.50	7	8,299	0.08%
2022/05/11	1	102.51	0	0.00	102.00	1	8,256	0.01%
2022/05/10	1	102.02	0	0.00	103.50	1	8,259	0.01%
2022/05/09	3	103.67	0	104.00	103.50	3	8,273	0.04%
2022/05/06	1	105.01	1	105.50	105.50	0	8,259	0.00%
2022/05/05	1	106.49	0	106.14	106.00	1	8,321	0.01%
2022/05/04	1	106.00	1.1	105.99	106.50	-0.1	8,330	0.00%
2022/05/03	0	0.00	0.5	105.50	106.00	-0.5	8,432	-0.01%
2022/04/29	1	105.00	0	0.00	105.50	1	8,451	0.01%
2022/04/28	5	104.50	0	0.00	104.50	5	8,519	0.06%
2022/04/27	0.1	104.65	1	105.00	104.50	-1	8,485	-0.01%
2022/04/26	2	105.50	0	0.00	105.50	2	8,441	0.02%
2022/04/25	1	106.00	1	106.00	106.00	0	8,385	0.00%
2022/04/22	0	106.50	1	107.00	107.00	-1	8,304	-0.01%
2022/04/21	0	106.00	0	106.19	107.00	0	8,259	0.00%
2022/04/20	0	106.00	0	0.00	106.50	0	8,291	0.00%
2022/04/19	1	105.50	0	105.00	105.50	1	8,356	0.01%
2022/04/18	0	105.21	0	0.00	104.50	0	8,377	0.00%
2022/04/15	2.9	105.66	0	106.00	105.00	2.9	8,397	0.03%
2022/04/14	0	105.70	0	106.00	105.50	0	8,417	0.00%
2022/04/13	22.5	105.02	0.2	105.96	105.50	22.3	8,456	0.26%
2022/04/12	4.3	104.72	1	106.00	105.00	3.3	8,445	0.04%
2022/04/11	0.1	105.54	0	105.50	105.50	0.1	8,370	0.00%
2022/04/08	15.1	105.87	0	0.00	106.50	15.1	8,347	0.18%
2022/04/07	2	106.75	0	106.50	106.50	2	8,303	0.02%
2022/04/06	0	106.00	0	107.00	107.00	0	8,262	0.00%
2022/04/01	0	106.25	20	106.00	107.00	-20	8,206	-0.24%
2022/03/31	0	106.50	0	0.00	106.50	0	8,104	0.00%
2022/03/30	0	106.17	0.1	106.42	106.50	0	8,086	0.00%
2022/03/29	0	106.00	0	106.00	105.50	0	8,022	0.00%
2022/03/28	0	106.00	0	106.00	105.50	0	7,953	0.00%
2022/03/25	4	106.50	0	107.00	106.50	4	7,916	0.05%
2022/03/24	21.2	106.51	0	107.50	107.00	21.2	7,876	0.27%
2022/03/23	0	107.50	0	107.00	107.50	0	7,922	0.00%
2022/03/22	1	107.00	0.1	107.42	107.50	1	7,989	0.01%
2022/03/21	0.2	106.98	4	107.62	107.50	-3.8	8,039	-0.05%
2022/03/18	4.1	106.13	0	0.00	106.00	4.1	8,004	0.05%
2022/03/17	10.1	106.01	2.1	107.48	107.00	8	7,913	0.10%
2022/03/16	5.1	104.62	4	106.00	106.00	1.1	7,773	0.01%
2022/03/15	9.1	105.61	0.1	106.43	106.00	9.1	7,648	0.12%
2022/03/14	5	106.90	9	106.33	106.50	-4	7,660	-0.05%
2022/03/11	6	106.83	5	107.00	106.50	1	7,593	0.01%
2022/03/10	21	106.95	1	106.50	105.00	20	7,386	0.27%
2022/03/09	0	0.00	0	105.30	105.50	0	7,252	0.00%
2022/03/08	5	104.20	0	0.00	104.00	5	7,210	0.07%
2022/03/07	4	106.13	0	0.00	106.00	4	7,029	0.06%
2022/03/04	2	108.00	2	107.50	108.00	0	7,095	0.00%
2022/03/03	0.1	108.50	3	109.50	109.00	-2.9	7,095	-0.04%
2022/03/02	0	108.50	0	108.75	108.50	0	7,035	0.00%
2022/03/01	8	108.31	2	108.25	108.00	6	6,869	0.09%
2022/02/25	0.2	104.50	1	104.01	105.00	-0.9	6,807	-0.01%
2022/02/24	8	104.87	6	104.00	104.00	2	6,753	0.03%
2022/02/23	2	105.00	0	105.50	105.00	2	6,722	0.03%
2022/02/22	1	104.02	0	0.00	104.00	1	6,939	0.01%
2022/02/21	0	106.13	0	0.00	105.00	0	6,927	0.00%
2022/02/18	0	106.00	0	0.00	106.00	0	7,044	0.00%
2022/02/17	0	0.00	0	106.75	105.50	0	7,043	0.00%
2022/02/16	0	105.00	0	105.97	106.50	0	6,983	0.00%
2022/02/15	0	105.50	0	105.00	104.00	0	6,925	0.00%
2022/02/14	3	105.17	1	106.00	105.00	2	7,079	0.03%
2022/02/11	1	105.02	2	105.50	106.00	-1	7,117	-0.01%
2022/02/10	0	0.00	0	105.50	106.50	0	7,207	0.00%
2022/02/09	0	105.50	0.2	105.05	105.50	-0.2	7,314	0.00%
2022/02/08	0	107.00	0	0.00	105.50	0	7,312	0.00%
2022/02/07	0	106.00	2.1	107.94	107.00	-2.1	7,354	-0.03%
2022/01/26	2	105.00	0	0.00	105.00	2	7,364	0.03%
2022/01/25	1	103.50	0	0.00	104.50	1	7,448	0.01%
2022/01/24	1	105.50	0	0.00	105.50	1	7,437	0.01%
2022/01/21	4	105.00	0	0.00	105.00	4	7,573	0.05%
2022/01/20	0	0.00	1	107.99	107.50	-1	7,587	-0.01%
2022/01/19	0	0.00	3	107.17	106.00	-3	7,649	-0.04%
2022/01/18	0	0.00	0	106.38	106.50	0	7,665	0.00%
2022/01/17	16	106.00	0	0.00	106.00	16	7,731	0.21%
2022/01/14	1	107.50	14	107.50	107.00	-13	7,856	-0.17%
2022/01/13	0	0.00	3	108.50	108.50	-3	8,103	-0.04%
2022/01/12	0	0.00	3.2	107.71	109.00	-3.2	8,218	-0.04%
2022/01/11	0	0.00	0	105.80	106.00	0	8,138	0.00%
2022/01/10	2	105.50	1.1	105.55	105.50	0.9	8,211	0.01%
2022/01/07	1	105.50	1	106.49	105.50	0	8,319	0.00%
2022/01/06	0	0.00	10	106.00	106.50	-10	8,455	-0.12%
2022/01/04	0	105.00	0	0.00	105.00	0	8,834	0.00%
2022/01/03	10	105.50	0.1	105.00	105.50	9.9	8,945	0.11%
2021/12/30	0.7	105.00	0	0.00	104.00	0.7	9,174	0.01%
2021/12/29	0	105.25	0.1	105.45	105.50	-0.1	9,599	0.00%
2021/12/28	0	104.00	0	104.50	105.00	0	9,998	0.00%
2021/12/27	0	104.00	1	104.00	104.50	-1	10,144	-0.01%
2021/12/24	0	104.00	6	104.00	104.00	-6	10,408	-0.06%
2021/12/23	0.1	104.00	10	103.50	104.50	-9.9	10,681	-0.09%
2021/12/21	10	103.50	2	102.50	103.50	8	11,654	0.07%
2021/12/20	3	102.01	0	102.50	102.00	3	12,136	0.02%
2021/12/17	1	103.00	4	103.13	103.00	-3	12,381	-0.02%
2021/12/16	2	101.50	0	0.00	101.50	2	12,350	0.02%
2021/12/15	20.1	102.70	0	0.00	102.00	20.1	12,302	0.16%
2021/12/14	0	104.00	0	0.00	103.50	0	12,313	0.00%
2021/12/13	0	103.50	13	103.00	103.00	-13	12,371	-0.10%
2021/12/09	0	0.00	0.3	104.50	105.00	-0.3	12,467	0.00%
2021/12/08	0	0.00	2	106.00	104.50	-2	12,528	-0.02%
2021/12/07	4	103.50	2	104.00	103.50	2	12,497	0.02%
2021/12/06	0	0.00	0	104.50	104.00	0	12,487	0.00%
2021/12/03	0	104.00	0	0.00	103.50	0	12,462	0.00%
2021/12/02	13	103.50	0	0.00	103.50	13	12,449	0.10%
2021/12/01	0	0.00	2	102.00	104.00	-2	12,431	-0.02%
2021/11/30	2	102.50	0	104.00	102.50	2	12,472	0.02%
2021/11/29	1	103.00	1	104.00	103.00	0	12,270	0.00%
2021/11/26	0	104.00	5	104.00	103.50	-5	12,251	-0.04%
2021/11/25	1.3	105.12	0	105.50	105.00	1.3	12,261	0.01%
2021/11/24	0	0.00	1	106.49	106.00	-1	12,315	-0.01%
2021/11/22	3	104.17	3	104.83	104.50	0	12,227	0.00%
2021/11/19	5	104.20	12.5	104.00	103.50	-7.5	12,136	-0.06%
2021/11/18	0	0.00	0	107.00	107.00	0	11,918	0.00%
2021/11/17	0	105.50	0	0.00	106.00	0	11,820	0.00%
2021/11/16	1	107.00	0	0.00	106.50	1	11,666	0.01%
2021/11/15	0.1	107.00	0	0.00	107.00	0.1	11,682	0.00%
2021/11/12	2	106.50	0	107.50	107.50	2	11,647	0.02%
2021/11/11	5.1	105.31	2	105.25	105.50	3.1	11,592	0.03%
2021/11/10	1.4	106.43	2	107.00	107.00	-0.6	11,432	-0.01%
2021/11/09	4	107.25	0	0.00	107.50	4	11,333	0.04%
2021/11/08	5	107.50	10.3	110.00	110.00	-5.3	11,165	-0.05%
2021/11/05	7	107.29	0	0.00	107.00	7	11,022	0.06%
2021/11/04	5	105.90	7	106.00	106.00	-2	10,998	-0.02%
2021/11/03	14	106.93	2	107.50	107.50	12	10,927	0.11%
2021/11/02	0	0.00	13	106.50	106.50	-13	10,863	-0.12%
2021/11/01	5	107.00	1	107.50	107.00	4	10,740	0.04%
2021/10/29	13	107.50	0	107.50	107.50	13	10,641	0.12%
2021/10/28	5	108.00	0	108.50	108.00	5	10,504	0.05%
2021/10/27	12	110.42	0.1	110.00	111.00	11.9	10,432	0.11%
2021/10/26	0	0.00	0	110.50	110.00	0	10,494	0.00%
2021/10/25	0	109.50	4	109.88	111.50	-4	10,508	-0.04%
2021/10/22	2	110.01	13	109.50	110.00	-11	10,514	-0.10%
2021/10/21	14	112.46	5	111.70	113.50	9	10,413	0.09%
2021/10/20	7.1	112.00	17	113.38	113.50	-9.9	10,215	-0.10%
2021/10/19	1	113.02	0	0.00	114.00	1	9,990	0.01%
2021/10/18	0.1	114.75	0	0.00	115.00	0.1	9,959	0.00%
2021/10/15	13	114.49	1.1	112.23	114.50	11.9	9,956	0.12%
2021/10/14	2	113.51	7	113.64	114.00	-5	9,855	-0.05%
2021/10/13	7	119.42	5	117.80	115.50	2	9,741	0.02%
2021/10/12	6.1	116.50	0	0.00	117.50	6.1	9,496	0.06%
2021/10/08	0.2	117.11	18	117.39	118.00	-17.8	9,317	-0.19%
2021/10/07	4	117.12	15	116.73	118.00	-11	9,224	-0.12%
2021/10/06	18.1	117.70	22.6	118.05	118.00	-4.5	9,030	-0.05%
2021/10/05	16.5	114.82	53.1	114.35	115.00	-36.6	8,643	-0.42%
2021/10/04	3	111.00	0	111.00	111.00	3	8,390	0.04%
2021/10/01	1.1	109.10	1	109.98	110.00	0	8,267	0.00%
2021/09/30	21	111.48	6.6	111.96	113.50	14.4	8,093	0.18%
2021/09/29	5.1	115.91	22.3	114.99	113.50	-17.1	7,876	-0.22%
2021/09/28	2.1	112.29	33.2	111.97	114.00	-31.1	7,485	-0.42%
2021/09/27	19	111.53	29.8	110.63	111.50	-10.8	7,240	-0.15%
2021/09/24	16	103.72	18.4	104.58	106.00	-2.4	6,848	-0.04%
2021/09/23	10	102.00	3	102.17	102.50	7	6,662	0.10%
2021/09/22	1	100.00	0.2	101.00	100.00	0.8	6,646	0.01%
2021/09/17	2	102.25	0	0.00	102.00	2	6,607	0.03%
2021/09/16	0	0.00	3.3	103.79	103.00	-3.3	6,553	-0.05%
2021/09/15	0.1	101.00	13	102.00	102.00	-12.9	6,427	-0.20%
2021/09/14	2	102.00	4.5	101.67	102.00	-2.5	6,401	-0.04%
2021/09/13	13	101.00	3	100.30	100.50	10	6,345	0.16%
2021/09/10	1	99.10	1	99.60	99.20	0	6,316	0.00%
2021/09/09	7	98.86	0	0.00	99.10	7	6,426	0.11%
2021/09/08	0.1	100.00	0	100.00	100.50	0.1	6,383	0.00%
2021/09/06	2	100.00	0	0.00	99.30	2	6,401	0.03%
2021/09/03	0	0.00	5	100.58	100.50	-5	6,391	-0.08%
2021/09/02	2	99.05	0	0.00	98.80	2	6,381	0.03%
2021/09/01	12	100.00	0	0.00	100.00	12	6,405	0.19%
2021/08/31	0	100.50	0	0.00	102.50	0	6,401	0.00%
2021/08/30	0	101.00	3	102.33	102.50	-3	6,397	-0.05%
2021/08/27	0	98.70	8	100.00	100.50	-8	6,387	-0.13%
2021/08/26	0	98.80	0	98.80	98.90	0	6,430	0.00%
2021/08/25	2	99.50	0	0.00	99.50	2	6,564	0.03%
2021/08/24	2	99.00	0	98.60	99.10	2	6,566	0.03%
2021/08/23	0	98.10	0	0.00	98.00	0	6,695	0.00%
2021/08/20	1	96.01	0	97.20	95.80	1	6,783	0.01%
2021/08/19	6	97.32	0	0.00	96.70	6	6,880	0.09%
2021/08/18	0	99.10	21	99.47	99.50	-21	6,825	-0.31%
2021/08/17	1	99.00	0.3	99.50	98.90	0.8	6,935	0.01%
2021/08/16	0.6	99.21	1	100.00	99.30	-0.4	6,951	-0.01%
2021/08/13	3	98.74	1	99.10	99.80	2	6,969	0.03%
2021/08/11	0	0.00	3.1	100.48	100.50	-3.1	7,155	-0.04%
2021/08/10	6.3	99.86	27	100.31	99.50	-20.7	7,258	-0.29%
2021/08/06	5	101.50	15	102.30	102.50	-10	7,496	-0.13%
2021/08/05	0	0.00	1	102.00	101.00	-1	7,661	-0.01%
2021/08/04	0	101.00	0	0.00	101.50	0	8,055	0.00%
2021/08/03	0	0.00	1	100.50	101.00	-1	8,328	-0.01%
2021/08/02	20	102.00	0	0.00	102.00	20	8,469	0.24%
2021/07/30	2	99.85	0	0.00	99.80	2	9,101	0.02%
2021/07/29	0	0.00	0	101.00	102.00	0	9,390	0.00%
2021/07/28	27	99.16	0	0.00	100.00	27	9,444	0.29%
2021/07/27	3.4	99.43	0	0.00	99.70	3.4	9,707	0.03%
2021/07/26	1.1	99.98	0	0.00	99.40	1.1	9,838	0.01%
2021/07/22	0	0.00	0.2	102.00	102.00	-0.2	10,015	0.00%
2021/07/21	3.3	100.46	0	0.00	100.00	3.3	10,054	0.03%
2021/07/20	5	101.20	0	0.00	101.50	5	10,028	0.05%
2021/07/19	9	102.06	0	0.00	102.50	9	10,182	0.09%
2021/07/16	0	0.00	2	104.00	104.50	-2	10,397	-0.02%
2021/07/15	2	104.00	0	0.00	104.00	2	10,565	0.02%
2021/07/14	1	102.50	2.5	103.48	103.50	-1.5	10,713	-0.01%
2021/07/13	2	102.00	1.3	102.39	103.00	0.7	10,872	0.01%
2021/07/12	0	0.00	3	104.17	103.00	-3	11,115	-0.03%
2021/07/09	20	102.85	8	103.13	103.50	12	11,480	0.10%
2021/07/07	0.1	105.00	2.1	104.52	105.00	-2	11,659	-0.02%
2021/07/06	1.3	107.49	21	107.40	106.00	-19.7	11,785	-0.17%
2021/07/05	20.1	106.99	5.1	107.19	107.50	15	11,944	0.13%
2021/07/02	22	106.41	30.3	106.43	105.00	-8.3	11,846	-0.07%
2021/07/01	1.1	102.64	1	103.00	104.00	0.1	11,708	0.00%
2021/06/30	25.1	104.00	3	103.00	103.00	22.1	11,629	0.19%
2021/06/29	0	0.00	3	103.83	104.00	-3	11,561	-0.03%
2021/06/28	4	102.88	1	105.00	103.00	3	11,566	0.03%
2021/06/25	0	0.00	3	104.49	104.00	-3	11,585	-0.03%
2021/06/24	0	0.00	0	103.00	103.00	0	11,552	0.00%
2021/06/23	4	103.50	6.6	103.41	103.50	-2.6	11,629	-0.02%
2021/06/22	0	101.50	0	0.00	102.00	0	11,630	0.00%
2021/06/21	4.1	100.01	0	0.00	100.00	4.1	11,629	0.04%
2021/06/18	9.1	101.39	0	0.00	102.00	9.1	11,614	0.08%
2021/06/17	1	103.00	0	0.00	103.50	1	11,599	0.01%
2021/06/16	0	104.00	1	105.00	104.50	-1	11,963	-0.01%
2021/06/11	1	103.51	0	0.00	103.50	1	12,157	0.01%
2021/06/10	0	0.00	2	105.00	105.50	-2	12,319	-0.02%
2021/06/09	1	103.50	1	103.50	103.00	0	12,382	0.00%
2021/06/08	0	0.00	1	104.50	104.00	-1	12,376	-0.01%
2021/06/07	2	107.00	1	106.00	106.50	1	12,535	0.01%
2021/06/04	0	0.00	2	106.47	106.00	-2	12,768	-0.02%
2021/06/03	5	105.50	6	105.50	106.00	-1	12,816	-0.01%
2021/06/02	5	106.00	1	105.00	106.00	4	12,873	0.03%
2021/06/01	0.1	102.50	6	103.17	103.00	-6	12,846	-0.05%
2021/05/31	3	102.83	7	103.36	103.50	-4	13,056	-0.03%
2021/05/28	1	100.51	0	0.00	101.50	1	13,265	0.01%
2021/05/26	2	101.00	0	0.00	101.50	2	13,447	0.01%
2021/05/25	0	0.00	2.1	102.48	102.50	-2.1	13,572	-0.02%
2021/05/24	0	0.00	2	98.90	98.90	-2	13,657	-0.01%
2021/05/20	2.1	96.91	0	0.00	96.80	2.1	14,099	0.01%
2021/05/19	2	98.50	2	99.00	98.50	0	14,120	0.00%
2021/05/18	4	95.88	6.1	97.33	97.90	-2.1	14,190	-0.01%
2021/05/17	2.2	93.04	1.1	93.53	93.40	1.1	14,440	0.01%
2021/05/14	3	94.93	1	95.30	95.50	2	14,412	0.01%
2021/05/13	2.1	94.84	0	0.00	94.30	2.1	14,304	0.01%
2021/05/12	5.2	97.29	1.2	95.58	95.70	4	14,150	0.03%
2021/05/11	1	104.00	2	103.23	102.50	-1	13,816	-0.01%
2021/05/10	1	105.50	1	105.50	106.00	0	13,578	0.00%
2021/05/07	12	108.33	8	107.25	105.00	4	13,578	0.03%
2021/05/06	2	112.00	28.9	112.02	113.00	-26.9	13,037	-0.21%
2021/05/05	1.2	109.24	4	108.75	108.00	-2.8	12,639	-0.02%
2021/05/04	0.1	107.00	10.1	108.93	107.00	-10	12,607	-0.08%
2021/05/03	0	0.00	4	107.38	107.50	-4	12,346	-0.03%
2021/04/29	0	0.00	3.2	106.48	106.00	-3.2	12,280	-0.03%
2021/04/28	5	107.20	0	0.00	106.00	5	12,175	0.04%
2021/04/27	1	106.50	6.7	108.00	108.50	-5.7	12,241	-0.05%
2021/04/26	3	106.17	7	106.14	107.50	-4	12,198	-0.03%
2021/04/23	2	105.00	0	105.00	107.00	2	12,214	0.02%
2021/04/22	7	108.64	1.2	107.14	108.00	5.8	12,183	0.05%
2021/04/21	1	108.48	8	107.63	108.50	-7	11,993	-0.06%
2021/04/20	2.1	109.04	17.3	109.21	109.50	-15.2	11,881	-0.13%
2021/04/19	4.1	110.73	6	110.67	111.50	-1.9	11,803	-0.02%
2021/04/16	14.5	108.52	23.2	109.52	109.00	-8.7	11,759	-0.07%
2021/04/15	18.5	108.43	50	107.91	108.00	-31.5	11,627	-0.27%
2021/04/14	30	103.50	7	103.50	104.00	23	11,382	0.20%
2021/04/13	3	102.67	21	103.52	102.00	-18	11,226	-0.16%
2021/04/12	16	103.47	0	103.50	103.00	16	11,162	0.14%
2021/04/09	4	102.63	7.4	102.88	103.00	-3.4	11,135	-0.03%
2021/04/08	5	101.00	6	100.08	100.50	-1	11,059	-0.01%
2021/04/07	0	0.00	2	100.25	100.50	-2	11,214	-0.02%
2021/03/31	7	100.00	1	100.00	101.00	6	11,238	0.05%
2021/03/30	10	100.00	11	100.95	100.50	-1	11,190	-0.01%
2021/03/29	1	101.50	3	101.33	101.50	-2	11,165	-0.02%
2021/03/26	0	0.00	3	100.47	101.00	-3	11,355	-0.03%
2021/03/25	0	0.00	11	100.45	100.00	-11	11,504	-0.10%
2021/03/24	0	99.00	0	0.00	98.90	0	11,542	0.00%
2021/03/23	17.6	99.82	2	100.25	99.60	15.6	11,488	0.14%
2021/03/22	17	99.57	1	97.50	100.00	16	11,485	0.14%
2021/03/19	7	98.03	0	98.00	97.10	7	11,390	0.06%
2021/03/18	0	0.00	1	100.50	100.50	-1	11,029	-0.01%
2021/03/17	0	101.09	3	101.67	101.00	-3	10,961	-0.03%
2021/03/16	5	100.81	4	101.00	101.00	1	10,913	0.01%
2021/03/15	3	103.66	1	103.00	103.00	2	10,831	0.02%
2021/03/12	0	103.50	4	104.38	105.00	-4	10,818	-0.04%
2021/03/11	2	105.25	25.2	105.78	105.00	-23.2	10,867	-0.21%
2021/03/10	11	104.36	6.3	104.56	104.50	4.7	10,873	0.04%
2021/03/09	0	0.00	4.2	102.12	102.50	-4.2	10,713	-0.04%
2021/03/08	2	102.00	1.1	101.95	101.50	0.9	10,687	0.01%
2021/03/05	14	101.79	2	102.00	101.50	12	10,640	0.11%
2021/03/04	1	101.00	7	101.64	101.50	-6	10,798	-0.06%
2021/03/03	0	0.00	15.1	100.49	101.00	-15.1	10,696	-0.14%
2021/03/02	3	98.40	5	99.50	98.20	-2	10,379	-0.02%
2021/02/26	13.1	97.14	19.3	97.82	97.50	-6.2	10,298	-0.06%
2021/02/25	4	100.50	13.1	100.50	100.00	-9.1	10,107	-0.09%
2021/02/24	4.3	100.12	33.1	100.06	100.00	-28.8	10,050	-0.29%
2021/02/23	2.1	98.11	20.3	98.84	99.70	-18.2	9,860	-0.18%
2021/02/22	13	96.97	2	97.60	97.10	11	9,591	0.12%
2021/02/19	7.2	95.72	16	95.54	95.30	-8.9	9,516	-0.09%
2021/02/18	1	96.00	3	96.70	95.90	-2	9,546	-0.02%
2021/02/17	8	94.09	24.1	95.35	96.20	-16.1	9,652	-0.17%
2021/02/05	5	89.92	1.8	89.95	89.80	3.2	9,394	0.03%
2021/02/04	2	90.50	0	0.00	90.50	2	9,393	0.02%
2021/02/03	0	0.00	5	90.40	90.50	-5	10,024	-0.05%
2021/02/02	10	89.34	1.2	89.03	90.10	8.8	10,400	0.08%
2021/02/01	8.1	88.17	7	88.19	88.10	1.1	10,368	0.01%
2021/01/29	7	87.74	3	87.07	87.00	4	10,363	0.04%
2021/01/28	4.1	89.14	0	0.00	89.10	4.1	10,225	0.04%
2021/01/27	0	0.00	3	91.20	90.80	-3	10,138	-0.03%
2021/01/26	2.2	90.92	11	90.91	91.10	-8.8	10,166	-0.09%
2021/01/25	0	0.00	1	91.80	92.40	-1	10,060	-0.01%
2021/01/22	11	90.64	2	90.80	90.60	9	10,035	0.09%
2021/01/21	12	91.24	21	91.30	91.40	-9	9,958	-0.09%
2021/01/20	6	91.80	3	92.00	91.60	3	9,906	0.03%
2021/01/19	2.5	92.96	0	0.00	93.20	2.5	9,717	0.03%
2021/01/18	6	92.57	0	0.00	93.10	6	9,675	0.06%
2021/01/15	17	95.38	1.5	95.07	94.50	15.5	9,544	0.16%
2021/01/14	6.1	97.05	0	0.00	97.40	6.1	9,381	0.07%
2021/01/13	1	97.90	0.1	98.10	98.00	0.9	9,323	0.01%
2021/01/11	4	98.28	7	98.57	99.00	-3	9,133	-0.03%
2021/01/08	0	0.00	4	97.88	98.00	-4	8,987	-0.04%
2021/01/07	0	0.00	5.2	96.56	97.10	-5.2	8,858	-0.06%
2021/01/06	2	94.40	6	94.43	94.40	-4	8,694	-0.05%
2021/01/05	2	95.70	1	96.50	95.00	1	8,583	0.01%
2021/01/04	1	95.10	2.7	96.40	96.70	-1.7	8,496	-0.02%
2020/12/31	0	0.00	63	96.94	96.40	-63	8,346	-0.75%
2020/12/30	1	95.10	60.2	95.93	96.70	-59.2	8,215	-0.72%
2020/12/28	1	93.80	1.1	93.31	93.80	-0.1	8,040	0.00%
2020/12/25	1	92.80	1	92.70	92.80	0	8,039	0.00%
2020/12/24	0	0.00	2	92.45	92.60	-2	8,038	-0.02%
2020/12/23	0	0.00	3	91.90	91.50	-3	8,049	-0.04%
2020/12/22	3	92.57	8.6	93.01	92.10	-5.6	8,079	-0.07%
2020/12/21	2	92.30	89.4	90.32	92.30	-87.4	8,082	-1.08%
2020/12/17	1	89.00	0	0.00	89.80	1	7,980	0.01%
2020/12/16	3	89.40	9	89.94	90.20	-6	8,259	-0.07%
2020/12/15	2	88.45	1	88.10	89.20	1	8,679	0.01%
2020/12/14	0	0.00	3	89.87	89.80	-3	8,645	-0.03%
2020/12/11	3	89.67	5	89.16	89.80	-2	8,648	-0.02%
2020/12/10	2	89.90	1.5	89.67	89.90	0.5	8,584	0.01%
2020/12/09	14	89.59	33	90.00	90.00	-19	8,508	-0.22%
2020/12/08	4	89.70	2	89.20	89.50	2	8,451	0.02%
2020/12/07	3.2	89.65	16	89.45	89.50	-12.8	8,341	-0.15%
2020/12/04	6	89.37	29.1	89.80	89.30	-23.1	8,247	-0.28%
2020/12/03	2	88.05	14	88.31	88.50	-12	8,034	-0.15%
2020/12/02	2	86.60	11	86.91	87.70	-9	7,953	-0.11%
2020/12/01	1	87.20	5	86.44	87.60	-4	7,914	-0.05%
2020/11/30	22.5	85.84	2	87.70	85.20	20.5	7,883	0.26%
2020/11/27	7	86.86	2	87.10	87.20	5	7,655	0.07%
2020/11/26	0	0.00	3.2	87.48	87.60	-3.2	7,605	-0.04%
2020/11/25	0	0.00	10	87.90	87.80	-10	7,670	-0.13%
2020/11/24	11	87.67	0.1	87.60	87.60	10.9	7,656	0.14%
2020/11/23	0	0.00	5	88.68	88.80	-5	7,598	-0.07%
2020/11/20	6.2	88.08	2	87.70	88.30	4.2	7,505	0.06%
2020/11/19	8.1	87.53	6	87.77	88.10	2.1	7,458	0.03%
2020/11/18	2	88.00	8	87.99	88.00	-6	7,348	-0.08%
2020/11/17	5	88.04	2	87.85	88.00	3	7,252	0.04%
2020/11/16	1	88.40	7	88.20	88.10	-6	7,186	-0.08%
2020/11/13	8	86.71	1	86.80	87.00	7	6,953	0.10%
2020/11/12	2	87.35	6	88.55	88.00	-4	6,845	-0.06%
2020/11/11	9	87.90	56.1	87.69	89.00	-47.1	6,688	-0.70%
2020/11/10	3.3	82.94	48	84.11	84.90	-44.7	6,018	-0.74%
2020/11/09	1	81.60	6	82.13	81.80	-5	5,593	-0.09%
2020/11/06	2	81.45	0	0.00	81.50	2	5,562	0.04%
2020/11/04	2	81.20	25	81.26	81.30	-23	5,636	-0.41%
2020/11/03	0	0.00	17.6	80.39	81.00	-17.6	5,642	-0.31%
2020/11/02	4.1	79.40	3	79.70	79.70	1.1	5,599	0.02%
2020/10/30	2	78.60	2	79.00	79.10	0	5,603	0.00%
2020/10/29	15	78.91	2	78.70	78.90	13	5,577	0.23%
2020/10/28	1	79.50	7	79.77	79.50	-6	5,622	-0.11%
2020/10/27	1	79.90	4	79.73	80.30	-3	5,642	-0.05%
2020/10/26	10	80.15	0	0.00	80.20	10	5,695	0.18%
2020/10/23	0.1	79.80	0.1	79.80	79.80	-0.1	5,733	0.00%
2020/10/22	0	0.00	12.3	78.92	79.80	-12.3	5,923	-0.21%
2020/10/21	13	79.57	0	0.00	79.00	13	6,090	0.21%
2020/10/20	0	0.00	1	79.20	79.50	-1	6,171	-0.02%
2020/10/19	0	79.30	0	0.00	79.10	0	6,203	0.00%
2020/10/16	2	79.25	12	79.00	79.00	-10	6,266	-0.16%
2020/10/15	6	79.38	0	0.00	79.20	6	6,293	0.10%
2020/10/14	5	80.10	0	0.00	80.00	5	6,238	0.08%
2020/10/13	7	80.34	9	80.41	80.90	-2	6,247	-0.03%
2020/10/08	1	80.20	1	80.90	81.00	0	6,516	0.00%
2020/10/07	5	80.60	0.1	81.00	80.80	5	6,625	0.07%
2020/10/06	16	81.06	6.1	81.20	81.20	9.9	6,681	0.15%
2020/10/05	0	0.00	8	79.88	80.00	-8	6,730	-0.12%
2020/09/30	0	0.00	1.2	78.74	78.60	-1.2	6,726	-0.02%
2020/09/29	2	79.90	0	0.00	78.90	2	6,763	0.03%
2020/09/25	0	0.00	1	78.90	79.00	-1	6,906	-0.01%
2020/09/24	23	78.38	9	78.22	78.00	14	6,873	0.20%
2020/09/23	3	80.23	0	0.00	80.10	3	7,012	0.04%
2020/09/22	10	81.59	9.7	81.65	81.40	0.3	7,252	0.00%
2020/09/21	3.1	82.74	32	82.93	83.30	-28.9	7,319	-0.39%
2020/09/18	14	81.57	38	81.54	81.60	-24	7,144	-0.34%
2020/09/17	0	0.00	11	78.60	78.60	-11	6,762	-0.16%
2020/09/15	0	0.00	2	79.20	79.20	-2	6,902	-0.03%
2020/09/14	3	78.93	0	0.00	79.20	3	7,086	0.04%
2020/09/11	1	78.20	1	78.10	79.00	0	7,164	0.00%
2020/09/10	5	79.20	1	78.90	78.70	4	7,233	0.06%
2020/09/09	1	78.80	0.1	79.50	79.20	0.9	7,373	0.01%
2020/09/08	1	79.10	0	0.00	79.60	1	7,436	0.01%
2020/09/07	0	0.00	5	79.48	79.60	-5	7,528	-0.07%
2020/09/04	3	77.93	2.2	78.27	78.50	0.8	7,597	0.01%
2020/09/03	2	78.50	5	79.38	78.40	-3	7,625	-0.04%
2020/09/02	0	0.00	3.2	77.96	78.00	-3.2	7,652	-0.04%
2020/09/01	16	77.67	5	77.80	77.90	11	7,748	0.14%
2020/08/31	2	78.20	11	78.20	78.20	-9	7,764	-0.12%
2020/08/28	13.1	78.92	15	78.77	78.90	-2	7,779	-0.03%
2020/08/26	4	79.13	0	0.00	79.60	4	7,903	0.05%
2020/08/25	15	79.57	1	79.90	79.20	14	8,032	0.17%
2020/08/24	2.1	79.18	0	0.00	79.20	2.1	9,137	0.02%
2020/08/21	2	79.50	2	79.95	79.80	0	9,309	0.00%
2020/08/20	6	79.02	4	78.68	79.00	2	9,358	0.02%
2020/08/19	0	0.00	11	80.81	80.50	-11	9,369	-0.12%
2020/08/18	0.9	81.60	0	0.00	81.40	0.9	9,408	0.01%
2020/08/17	0	0.00	3	81.47	81.50	-3	9,492	-0.03%
2020/08/14	2	80.70	0	81.00	80.80	2	9,534	0.02%
2020/08/13	13	81.35	2	80.60	80.90	11	9,588	0.11%
2020/08/12	13	80.65	0	0.00	80.70	13	9,859	0.13%
2020/08/11	4.2	81.78	16	81.79	81.50	-11.8	9,924	-0.12%
2020/08/10	3	80.37	2	80.60	81.10	1	9,915	0.01%
2020/08/07	4	80.00	3	80.20	79.60	1	10,038	0.01%
2020/08/05	2.1	77.83	1	77.90	78.10	1.1	10,201	0.01%
2020/08/04	0.1	78.00	0	0.00	77.60	0.1	10,244	0.00%
2020/08/03	19	77.52	0	0.00	77.40	19	10,268	0.19%
2020/07/31	1	78.80	2	78.50	78.50	-1	10,240	-0.01%
2020/07/30	13.7	78.42	6	78.52	78.50	7.7	10,295	0.08%
2020/07/29	9	79.31	2	78.50	77.90	7	10,295	0.07%
2020/07/28	9	77.21	1	77.30	77.30	8	10,402	0.08%
2020/07/27	16	78.47	0	78.50	78.10	16	10,446	0.15%
2020/07/24	8	79.76	11	79.86	79.70	-3	10,367	-0.03%
2020/07/23	3	80.20	0	0.00	80.10	3	10,299	0.03%
2020/07/22	6	80.38	0.1	80.70	80.50	5.9	10,353	0.06%
2020/07/21	18	80.99	3	80.93	80.50	15	10,313	0.15%
2020/07/20	11	80.43	58	80.40	80.50	-47	10,331	-0.45%
2020/07/17	3	81.20	2	81.40	81.00	1	10,441	0.01%
2020/07/16	13	80.83	0	0.00	81.00	13	10,585	0.12%
2020/07/15	5	80.20	1	80.80	80.40	4	10,629	0.04%
2020/07/14	7	81.36	15.4	81.87	81.00	-8.4	10,534	-0.08%
2020/07/13	5	82.02	3	82.03	82.00	2	10,498	0.02%
2020/07/10	29	82.20	0	0.00	82.00	29	10,520	0.28%
2020/07/09	10	83.25	1	83.20	83.00	9	10,542	0.09%
2020/07/08	14	83.27	0	0.00	83.20	14	10,538	0.13%
2020/07/07	104	84.39	1	84.30	83.70	103	10,536	0.98%	大買/鉅額交易
2020/07/06	0	0.00	4	84.62	84.40	-4	10,511	-0.04%
2020/07/03	2	84.40	0	0.00	84.30	2	10,553	0.02%
2020/07/02	137	83.35	104	84.12	83.80	33	10,656	0.31%	大買/大賣/
2020/07/01	14.3	87.66	134	87.99	87.60	-119.7	10,480	-1.14%	大賣/鉅額交易
2020/06/30	15	87.27	100	87.49	87.60	-85	10,251	-0.83%
2020/06/29	2	86.80	70	86.78	86.60	-68	10,181	-0.67%
2020/06/24	0	0.00	43	87.45	87.40	-43	10,200	-0.42%
2020/06/23	6	86.93	24	87.02	86.90	-18	10,232	-0.18%
2020/06/22	20	86.50	55	87.01	86.80	-35	10,270	-0.34%
2020/06/19	5	86.30	0	0.00	85.80	5	10,360	0.05%
2020/06/18	1	86.10	26	86.38	86.20	-25	10,343	-0.24%
2020/06/17	0	0.00	2	87.10	86.20	-2	10,501	-0.02%
2020/06/16	9	86.28	0	0.00	86.10	9	10,812	0.08%
2020/06/15	1	85.90	4	86.40	86.00	-3	11,086	-0.03%
2020/06/12	13	86.58	30	86.63	86.40	-17	11,363	-0.15%
2020/06/11	72	87.88	5	88.18	88.00	67	11,489	0.58%
2020/06/10	4	89.45	3	89.50	89.40	1	11,513	0.01%
2020/06/09	0	0.00	42	89.31	89.50	-42	11,742	-0.36%
2020/06/08	2	88.60	11.5	88.80	89.20	-9.5	11,910	-0.08%
2020/06/05	9	87.00	4	87.20	87.60	5	11,867	0.04%
2020/06/04	0	0.00	2	86.65	86.80	-2	11,887	-0.02%
2020/06/03	10	86.00	18	85.87	86.10	-8	11,988	-0.07%
2020/06/02	0	0.00	1	84.30	84.30	-1	11,906	-0.01%
2020/06/01	3	83.90	2	84.20	83.80	1	11,880	0.01%
2020/05/29	5	83.38	12	84.15	83.00	-7	11,774	-0.06%
2020/05/28	22	84.02	0	0.00	83.80	22	10,725	0.20%
2020/05/27	3	85.63	0	85.70	85.20	3	10,681	0.03%
2020/05/26	5	84.90	5	85.38	85.70	0	10,771	0.00%
2020/05/25	9	83.72	2	84.50	84.30	7	10,845	0.06%
2020/05/22	29	85.26	5	85.10	85.00	24	10,912	0.22%
2020/05/21	4	86.30	0	0.00	86.50	4	10,883	0.04%
2020/05/20	26	86.19	8	85.80	86.40	18	10,841	0.17%
2020/05/19	3	86.90	37	87.00	86.20	-34	10,818	-0.31%
2020/05/18	0	0.00	18	85.07	85.00	-18	10,570	-0.17%
2020/05/15	45	83.56	11	84.00	83.60	34	10,494	0.32%
2020/05/14	88.1	83.55	6	83.75	83.50	82.1	10,434	0.79%
2020/05/13	52	84.73	0	0.00	85.10	52	10,279	0.51%
2020/05/12	60	86.70	1	86.50	86.50	59	10,087	0.58%
2020/05/11	0	0.00	6.3	87.72	87.50	-6.3	10,042	-0.06%
2020/05/08	7	86.64	0	0.00	86.40	7	9,996	0.07%
2020/05/07	2	85.30	2	85.20	85.30	0	9,948	0.00%
2020/05/06	22	85.08	20	86.00	85.30	2	9,909	0.02%
2020/05/05	0.2	86.20	0	0.00	85.80	0.2	9,864	0.00%
2020/05/04	54	84.52	22	85.50	85.50	32	9,859	0.32%
2020/04/30	2	86.50	11	87.10	87.90	-9	9,734	-0.09%
2020/04/29	0	0.00	75	83.51	83.80	-75	9,589	-0.78%
2020/04/28	11	82.05	16	82.49	82.70	-5	9,566	-0.05%
2020/04/27	0	0.00	12	81.95	82.00	-12	9,793	-0.12%
2020/04/24	2	80.15	0	0.00	80.00	2	9,704	0.02%
2020/04/23	6.5	80.33	10	81.40	80.40	-3.6	9,671	-0.04%
2020/04/22	6	79.37	0.2	80.60	80.20	5.8	9,608	0.06%
2020/04/21	32	80.67	15	80.67	80.10	17	9,523	0.18%
2020/04/20	35	81.94	0	0.00	82.40	35	9,439	0.37%
2020/04/17	10	83.60	50	83.50	83.20	-40	9,319	-0.43%
2020/04/16	40	82.15	0	0.00	82.10	40	9,199	0.43%
2020/04/15	85	83.07	0.2	83.80	83.10	84.8	9,122	0.93%
2020/04/14	91	82.53	20	81.75	82.20	71	9,057	0.78%
2020/04/13	114	81.01	1	81.10	80.70	113	9,011	1.25%	大買/鉅額交易
2020/04/10	4	81.93	3.2	82.00	81.90	0.8	9,003	0.01%
2020/04/09	11	80.41	2	80.70	80.60	9	8,969	0.10%
2020/04/08	5.8	80.47	1	80.50	80.40	4.8	8,895	0.05%
2020/04/07	4	79.33	2	80.00	79.80	2	8,766	0.02%
2020/04/06	0	0.00	16	77.84	77.60	-16	8,649	-0.18%
2020/04/01	4	74.83	0	0.00	74.40	4	8,483	0.05%
2020/03/31	1	76.10	0	0.00	75.10	1	8,397	0.01%
2020/03/30	4	73.85	33	74.90	75.20	-29	8,263	-0.35%
2020/03/27	13	74.62	0	0.00	74.70	13	8,114	0.16%
2020/03/26	2.4	74.17	1	73.40	74.10	1.4	7,992	0.02%
2020/03/25	84.2	74.51	52	74.59	74.90	32.2	7,960	0.40%
2020/03/24	3	70.63	19	70.65	70.50	-16	7,851	-0.20%
2020/03/23	38	65.53	3	66.73	66.70	35	7,820	0.45%
2020/03/20	8	68.63	4	68.90	68.80	4	7,659	0.05%
2020/03/19	39	66.10	8	66.53	66.60	31	7,292	0.43%
2020/03/18	58	71.73	8	71.29	70.00	50	6,941	0.72%
2020/03/17	25	75.88	7	77.03	74.60	18	6,617	0.27%
2020/03/16	8	79.11	2	80.45	78.20	6	6,390	0.09%
2020/03/13	3.4	78.39	251	78.02	80.60	-247.6	6,270	-3.95%	大賣/鉅額交易
2020/03/12	12	85.88	1.1	87.74	84.00	10.9	5,995	0.18%
2020/03/11	9	88.69	2	89.80	88.90	7	5,750	0.12%
2020/03/10	10	89.01	34	88.53	89.00	-24	5,679	-0.42%
2020/03/09	3	89.20	0	0.00	89.30	3	5,588	0.05%
2020/03/06	2	91.40	1	93.00	91.40	1	5,391	0.02%
2020/03/05	0	0.00	1	92.90	93.30	-1	5,331	-0.02%
2020/03/03	0	0.00	5	91.10	91.60	-5	5,337	-0.09%
2020/03/02	16.3	89.87	1.1	90.02	90.00	15.2	5,293	0.29%
2020/02/27	1.3	91.40	1	91.00	91.00	0.3	5,456	0.01%
2020/02/26	6	91.63	79	91.60	91.50	-73	5,311	-1.37%
2020/02/25	2	92.55	2.2	93.12	93.10	-0.2	5,139	0.00%
2020/02/21	1	94.60	2	94.60	94.60	-1	4,997	-0.02%
2020/02/20	2	94.70	0	0.00	94.70	2	4,996	0.04%
2020/02/19	2	96.40	2	95.80	96.20	0	4,956	0.00%
2020/02/13	0	0.00	2	95.00	94.80	-2	4,905	-0.04%
2020/02/10	0	0.00	4	93.65	94.00	-4	4,973	-0.08%
2020/02/07	2.1	93.34	1	93.90	93.70	1.1	5,003	0.02%
2020/02/06	0	94.50	7	94.20	94.50	-7	5,046	-0.14%
2020/02/05	2.4	92.58	0	0.00	92.70	2.4	5,046	0.05%
2020/02/03	1	93.10	3.8	93.11	93.00	-2.8	4,997	-0.06%
2020/01/31	1	93.60	0	0.00	93.40	1	4,978	0.02%
2020/01/30	14	94.44	1	95.40	91.60	13	4,914	0.26%
2020/01/16	0	0.00	0.9	98.00	97.90	-0.9	4,734	-0.02%
2020/01/14	26	98.98	0	0.00	98.80	26	4,751	0.55%
2020/01/10	0	0.00	0.1	99.80	99.80	-0.1	4,702	0.00%
2020/01/07	1	102.00	1	101.50	101.50	0	4,814	0.00%
2020/01/06	1	101.50	3	101.00	102.00	-2	4,817	-0.04%
2020/01/03	0	0.00	0.2	101.00	101.50	-0.2	4,769	0.00%
2019/12/30	0	0.00	0.1	99.90	99.90	-0.1	4,751	0.00%
2019/12/27	0	0.00	1	101.00	101.00	-1	4,750	-0.02%
2019/12/26	1	99.70	0	0.00	99.80	1	4,756	0.02%
2019/12/25	1.2	99.64	0	0.00	100.00	1.2	4,830	0.02%
2019/12/23	10	100.50	0	0.00	101.00	10	4,912	0.20%
2019/12/20	0	0.00	1	100.50	101.00	-1	4,972	-0.02%
2019/12/19	3	99.67	0	0.00	99.90	3	4,933	0.06%
2019/12/18	3.4	99.54	20	100.38	101.50	-16.6	4,870	-0.34%
2019/12/17	0	0.00	13.2	98.40	99.10	-13.2	4,824	-0.27%
2019/12/16	0.1	96.80	5	97.60	96.80	-5	4,750	-0.10%
2019/12/13	3	97.07	1	97.00	96.80	2	4,768	0.04%
2019/12/10	1	96.20	0	0.00	96.50	1	4,981	0.02%
2019/12/09	1	96.60	0	0.00	96.70	1	5,001	0.02%
2019/12/05	5	96.70	1	96.70	96.40	4	4,997	0.08%
2019/12/04	5	96.70	0	0.00	97.50	5	5,005	0.10%
2019/11/29	5	97.20	0	0.00	97.20	5	5,162	0.10%
2019/11/28	0	0.00	5	98.50	98.30	-5	5,154	-0.10%
2019/11/27	0	0.00	2	98.00	98.40	-2	5,230	-0.04%
2019/11/26	0	0.00	6	98.10	98.00	-6	5,230	-0.11%
2019/11/25	0.6	97.00	0	0.00	97.00	0.6	4,965	0.01%
2019/11/22	8	96.30	0	0.00	96.80	8	5,143	0.16%
2019/11/20	5	96.50	0	0.00	96.50	5	5,186	0.10%
2019/11/19	1	96.60	0.4	97.40	97.40	0.6	5,175	0.01%
2019/11/15	0	0.00	2	97.80	96.80	-2	5,251	-0.04%
2019/11/14	2	95.60	0	0.00	96.60	2	5,297	0.04%
2019/11/13	1	96.30	0	0.00	96.30	1	5,417	0.02%
2019/11/12	0.2	96.90	16	97.20	96.90	-15.8	5,585	-0.28%
2019/11/11	0.2	97.00	4	96.93	97.00	-3.8	5,621	-0.07%
2019/11/08	6	97.70	7	97.40	97.40	-1	5,701	-0.02%
2019/11/07	4	97.78	4	97.90	98.20	0	5,712	0.00%
2019/11/06	6	98.12	3	98.20	98.70	3	5,717	0.05%
2019/11/05	0	0.00	2	99.15	98.90	-2	5,736	-0.03%
2019/11/04	0.1	98.50	2.2	98.78	98.90	-2.1	5,770	-0.04%
2019/11/01	0	0.00	6	97.60	98.10	-6	5,888	-0.10%
2019/10/30	0	0.00	3	97.90	98.30	-3	6,088	-0.05%
2019/10/29	0	0.00	3	97.60	97.70	-3	6,160	-0.05%
2019/10/28	11	97.09	0	0.00	97.20	11	6,170	0.18%
2019/10/25	0	0.00	1.2	97.05	97.30	-1.2	6,213	-0.02%
2019/10/24	0	0.00	2	97.20	97.50	-2	6,214	-0.03%
2019/10/23	1	95.80	0	96.20	95.80	1	6,220	0.02%
2019/10/21	2	96.00	0	0.00	95.40	2	6,272	0.03%
2019/10/17	0	0.00	2	96.40	96.60	-2	6,329	-0.03%
2019/10/16	1	95.30	1	95.23	95.90	0	6,297	0.00%
2019/10/15	0.1	94.60	0	0.00	94.60	0.1	6,349	0.00%
2019/10/14	0	0.00	6	93.45	93.30	-6	6,339	-0.09%
2019/10/09	1	93.50	0	0.00	93.10	1	6,348	0.02%
2019/10/08	0	0.00	0.6	94.30	94.30	-0.6	6,398	-0.01%
2019/10/07	0	0.00	1	94.00	94.10	-1	6,419	-0.02%
2019/10/04	5	93.00	0	0.00	93.30	5	6,467	0.08%
2019/10/03	0.4	93.50	10	92.30	93.10	-9.6	6,544	-0.15%
2019/10/02	4	93.98	0	0.00	93.80	4	6,552	0.06%
2019/10/01	12	94.73	0	0.00	94.80	12	6,514	0.18%
2019/09/27	2	95.00	0	0.00	94.50	2	6,460	0.03%
2019/09/26	2	95.60	0.3	96.20	96.20	1.7	6,476	0.03%
2019/09/25	1	95.10	0	0.00	95.50	1	6,853	0.01%
2019/09/24	2	96.10	0	0.00	96.70	2	6,941	0.03%
2019/09/23	5	97.16	0	0.00	96.80	5	6,950	0.07%
2019/09/19	1	97.00	0	0.00	97.30	1	6,966	0.01%
2019/09/17	6	97.93	10	97.80	97.80	-4	7,015	-0.06%
2019/09/16	2	99.10	5	98.20	98.00	-3	7,083	-0.04%
2019/09/12	9	95.99	1	96.40	96.10	8	6,938	0.12%
2019/09/11	1	95.00	1	95.70	95.40	0	7,002	0.00%
2019/09/10	2.1	95.21	10	94.88	95.50	-8	6,985	-0.11%
2019/09/09	0.1	95.30	5	94.80	95.20	-4.9	6,991	-0.07%
2019/09/06	1	95.80	0	0.00	95.20	1	7,008	0.01%
2019/09/05	0	0.00	2	96.50	96.00	-2	6,995	-0.03%
2019/09/03	0	0.00	1.5	94.07	93.70	-1.5	6,918	-0.02%
2019/08/30	9	92.00	4	93.50	94.10	5	6,924	0.07%
2019/08/29	1	91.20	1	91.40	91.40	0	6,840	0.00%
2019/08/27	7	91.84	0	0.00	90.60	7	6,881	0.10%
2019/08/26	2	91.90	0	0.00	91.70	2	6,754	0.03%
2019/08/23	0	0.00	6	92.80	93.40	-6	6,758	-0.09%
2019/08/22	0.1	92.80	0	0.00	92.30	0.1	6,793	0.00%
2019/08/21	4	93.33	0	0.00	92.90	4	6,924	0.06%
2019/08/20	0	0.00	14	92.63	93.10	-14	6,882	-0.20%
2019/08/19	3	91.80	0	0.00	92.00	3	6,887	0.04%
2019/08/16	12	91.13	3	90.83	91.10	9	6,895	0.13%
2019/08/15	4	90.85	0	0.00	90.30	4	6,805	0.06%
2019/08/14	6	93.83	0	0.00	93.60	6	6,690	0.09%
2019/08/13	0	93.00	1	93.68	92.50	-1	6,664	-0.02%
2019/08/12	1.2	94.57	0	0.00	93.90	1.2	6,550	0.02%
2019/08/08	5	95.16	9	95.24	95.20	-4	6,527	-0.06%
2019/08/06	2	95.50	8	95.19	95.80	-6	6,521	-0.09%
2019/08/05	20	96.34	2	97.00	96.50	18	6,467	0.28%
2019/08/02	2	98.00	0	0.00	97.50	2	6,390	0.03%
2019/08/01	3	99.40	0	0.00	99.50	3	6,345	0.05%
2019/07/31	11	100.73	2	100.50	100.50	9	6,324	0.14%
2019/07/30	0	0.00	6	101.50	101.50	-6	6,227	-0.10%
2019/07/29	7	100.07	2	101.00	101.00	5	6,286	0.08%
2019/07/26	7	100.86	0	0.00	101.00	7	6,319	0.11%
2019/07/24	5	101.50	20	101.50	101.00	-15	6,399	-0.23%
2019/07/22	1	102.00	0.5	102.00	102.00	0.5	6,344	0.01%
2019/07/19	23	101.00	0	0.00	101.00	23	6,300	0.37%
2019/07/18	0.9	102.00	0	0.00	101.50	0.9	6,291	0.01%
2019/07/17	20	101.95	1	102.00	102.00	19	6,279	0.30%
2019/07/16	224	105.00	0	0.00	104.00	224	6,150	3.64%	大買/鉅額交易
2019/07/15	5	104.60	39	105.49	105.50	-34	6,133	-0.55%
2019/07/12	32	103.92	5	104.30	104.00	27	6,145	0.44%
2019/07/11	1	102.50	0	0.00	102.50	1	6,168	0.02%
2019/07/10	5	102.00	1	102.00	103.00	4	6,195	0.06%
2019/07/09	6	101.75	2	102.25	102.00	4	6,179	0.06%
2019/07/08	20	104.00	2	103.50	104.00	18	6,132	0.29%
2019/07/05	3	105.00	0	0.00	104.50	3	6,113	0.05%
2019/07/04	2	104.50	1	105.00	104.50	1	6,139	0.02%
2019/07/03	17	104.82	1	105.00	105.00	16	6,196	0.26%
2019/07/02	50	107.07	3	105.50	105.50	47	6,233	0.75%
2019/07/01	0.3	114.50	11	115.00	115.00	-10.7	5,842	-0.18%
2019/06/28	1	114.00	0	0.00	114.50	1	5,714	0.02%
2019/06/27	5	114.50	0	0.00	114.50	5	5,732	0.09%
2019/06/26	0	114.00	3	114.50	114.50	-3	5,738	-0.05%
2019/06/24	0	0.00	255	113.51	114.50	-255	5,712	-4.46%	大賣/鉅額交易
2019/06/21	230	112.00	1	113.00	113.00	229	5,683	4.03%	大買/鉅額交易
2019/06/20	1	112.50	231	113.50	112.50	-230	5,615	-4.10%	大賣/鉅額交易
2019/06/19	230	112.00	1	113.00	113.00	229	5,575	4.11%	大買/鉅額交易
2019/06/18	0	0.00	5	112.10	112.50	-5	5,501	-0.09%
2019/06/17	0.1	112.00	0	0.00	112.50	0.1	5,495	0.00%
2019/06/13	0	0.00	2	112.00	112.00	-2	5,535	-0.04%
2019/06/12	0	0.00	2	112.00	112.00	-2	5,648	-0.04%
2019/06/11	0	0.00	125	111.50	111.50	-125	5,635	-2.22%	大賣/鉅額交易
2019/06/10	0	0.00	84	110.55	111.00	-84	5,616	-1.50%
2019/06/06	0	0.00	26	110.50	110.00	-26	5,631	-0.46%
2019/06/03	186	109.73	0	0.00	109.50	186	5,838	3.19%	大買/鉅額交易
2019/05/31	75	109.50	186	110.51	110.50	-111	5,843	-1.90%	大賣/鉅額交易
2019/05/30	0	0.00	74	110.00	110.00	-74	5,854	-1.26%
2019/05/29	139	109.23	15	110.50	109.00	124	5,933	2.09%	大買/鉅額交易
2019/05/28	74	109.00	124	110.20	110.00	-50	5,967	-0.84%	大賣/
2019/05/27	0	0.00	37	109.00	109.50	-37	5,895	-0.63%
2019/05/24	62	107.51	23	108.50	108.50	39	5,940	0.66%
2019/05/23	59	108.98	0	0.00	109.00	59	5,940	0.99%
2019/05/22	100	109.75	0	0.00	110.00	100	5,955	1.68%
2019/05/21	0	0.00	50	110.50	111.00	-50	6,013	-0.83%
2019/05/17	0.3	108.50	0	0.00	108.50	0.3	6,032	0.00%
2019/05/16	0	0.00	2	108.50	108.50	-2	6,093	-0.03%
2019/05/15	2	109.00	0	0.00	109.00	2	6,131	0.03%
2019/05/14	1	107.50	0	0.00	108.00	1	6,161	0.02%
2019/05/13	2	108.50	0.3	108.50	108.50	1.7	6,147	0.03%
2019/05/10	18	109.50	68	109.76	109.50	-50	6,228	-0.80%
2019/05/09	102.5	108.25	54	108.93	108.50	48.5	6,312	0.77%	大買/
2019/05/08	50	109.50	0	0.00	109.50	50	6,271	0.80%
2019/05/07	0	0.00	1	111.00	110.50	-1	6,266	-0.02%
2019/05/02	0	0.00	2	113.50	112.00	-2	6,240	-0.03%
2019/04/30	0	0.00	1	112.00	112.00	-1	6,163	-0.02%
2019/04/29	0	112.00	12.3	111.59	112.50	-12.3	6,160	-0.20%
2019/04/26	0	0.00	4.3	109.61	111.50	-4.3	6,171	-0.07%
2019/04/25	0	0.00	51	110.49	110.50	-51	6,181	-0.83%
2019/04/23	0	0.00	107	109.01	109.50	-107	6,236	-1.72%	大賣/鉅額交易
2019/04/22	0.5	108.00	2.4	108.42	108.50	-1.9	6,272	-0.03%
2019/04/18	4	108.25	0	0.00	108.00	4	6,508	0.06%
2019/04/16	104	108.00	0	0.00	109.00	104	6,733	1.54%	大買/鉅額交易
2019/04/12	2.2	108.03	0	0.00	108.50	2.2	6,840	0.03%
2019/04/10	0	0.00	102.1	110.00	110.00	-102.1	6,903	-1.48%	大賣/鉅額交易
2019/04/03	0	0.00	5	108.00	108.00	-5	6,814	-0.07%
2019/04/02	1	108.50	4	108.50	108.00	-3	6,812	-0.04%
2019/04/01	155	109.12	0	0.00	107.50	155	6,784	2.28%	大買/鉅額交易
2019/03/29	0	0.00	100	109.50	109.50	-100	6,672	-1.50%
2019/03/28	0	0.00	12	109.00	109.00	-12	6,619	-0.18%
2019/03/27	160	108.31	48	108.90	109.00	112	6,640	1.69%	大買/鉅額交易
2019/03/26	0	0.00	95	107.26	108.00	-95	6,640	-1.43%
2019/03/25	95.9	106.27	1	106.50	106.50	94.9	6,698	1.42%
2019/03/22	0	0.00	50	107.50	107.50	-50	6,658	-0.75%
2019/03/21	50	106.00	5	107.00	106.50	45	6,676	0.67%
2019/03/20	0	0.00	2.1	106.47	106.50	-2.1	6,712	-0.03%
2019/03/19	5	106.00	0	0.00	106.00	5	6,756	0.07%
2019/03/18	50	105.00	50	106.00	106.50	0	6,811	0.00%
2019/03/15	0	0.00	156	105.00	105.50	-156	6,778	-2.30%	大賣/鉅額交易
2019/03/14	100	104.00	0	0.00	104.00	100	6,674	1.50%
2019/03/13	59	103.93	2	104.50	104.50	57	6,710	0.85%
2019/03/12	0	0.00	158	104.70	104.50	-158	6,731	-2.35%	大賣/鉅額交易
2019/03/11	95.1	103.26	0	0.00	103.00	95.1	6,722	1.41%
2019/03/08	145.8	104.00	77	105.00	104.00	68.8	6,740	1.02%	大買/
2019/03/07	0	0.00	53	104.08	105.50	-53	6,752	-0.78%
2019/03/05	50	101.50	50	102.50	102.00	0	6,726	0.00%
2019/03/04	50	101.50	50	102.50	101.50	0	6,723	0.00%
2019/02/27	1	103.00	50	103.50	102.50	-49	6,634	-0.74%
2019/02/26	100	102.75	1	103.00	103.00	99	6,577	1.51%
2019/02/21	0	0.00	2	104.00	103.50	-2	6,456	-0.03%
2019/02/19	0	0.00	20	102.50	102.50	-20	6,379	-0.31%
2019/02/18	40	101.75	32	103.00	102.50	8	6,311	0.13%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/02/14	0	0.00	20	102.00	101.50	-20	6,217	-0.32%
2019/02/13	0	0.00	20	102.00	101.50	-20	6,160	-0.32%
2019/02/12	0	0.00	2	100.75	101.50	-2	6,179	-0.03%
2019/02/11	43	100.93	0	0.00	100.00	43	6,218	0.69%
2019/01/30	11	101.00	2	102.00	102.00	9	6,170	0.15%
2019/01/29	0	0.00	1	101.00	101.00	-1	6,160	-0.02%
2019/01/28	0.5	101.50	0	0.00	101.50	0.5	6,139	0.01%
2019/01/25	0	0.00	2	102.00	102.00	-2	6,147	-0.03%
2019/01/24	2	100.00	2	100.00	100.00	0	6,129	0.00%
2019/01/23	7	101.00	5	102.50	101.00	2	6,141	0.03%
2019/01/18	0	0.00	2	103.00	102.50	-2	6,284	-0.03%
2019/01/16	5	101.00	5.6	101.45	101.00	-0.6	6,393	-0.01%
2019/01/15	5	101.50	6	102.00	101.50	-1	6,396	-0.02%
2019/01/11	2	101.25	0.3	101.00	101.50	1.7	6,394	0.03%
2019/01/10	9	100.39	7	100.50	100.50	2	6,374	0.03%
2019/01/09	0	0.00	2	101.50	102.50	-2	6,326	-0.03%
2019/01/08	0	0.00	4	102.25	102.00	-4	6,152	-0.07%
2019/01/07	0	0.00	4	99.30	99.50	-4	6,110	-0.07%
2019/01/04	3.1	95.37	0	0.00	95.30	3.1	6,245	0.05%
2019/01/03	2	97.90	1	96.20	96.00	1	6,528	0.02%
2019/01/02	3.1	97.94	0	0.00	97.60	3.1	6,492	0.05%
2018/12/28	1	98.30	3	100.33	101.00	-2	6,477	-0.03%
2018/12/27	0	0.00	3	98.83	97.80	-3	6,556	-0.05%
2018/12/26	2	96.85	0	0.00	96.30	2	6,645	0.03%
2018/12/25	2	96.60	0	0.00	96.70	2	6,759	0.03%
2018/12/24	2	98.20	0	0.00	98.30	2	6,851	0.03%
2018/12/22	1	98.60	1	98.30	98.30	0	6,935	0.00%
2018/12/20	0	0.00	1	99.50	99.60	-1	7,340	-0.01%
2018/12/14	0.2	99.20	0	0.00	99.20	0.2	8,070	0.00%
2018/12/13	0	0.00	1	99.10	99.10	-1	8,201	-0.01%
2018/12/11	4	99.03	1	98.90	98.50	3	8,323	0.04%
2018/12/10	1	99.30	1	99.50	99.50	0	8,291	0.00%
2018/12/07	0.2	100.50	0.4	100.50	100.50	-0.2	8,346	0.00%
2018/12/06	1	100.00	0	0.00	100.00	1	8,384	0.01%
2018/12/05	1.2	100.17	1	102.00	101.00	0.2	8,363	0.00%
2018/12/04	9	101.50	9	101.00	101.50	0	8,409	0.00%
2018/12/03	0	0.00	5.1	101.80	102.00	-5.1	8,392	-0.06%
2018/11/29	1	99.70	1	99.90	99.50	0	8,247	0.00%
2018/11/28	0	0.00	1	99.50	100.00	-1	8,163	-0.01%
2018/11/27	5	99.46	0	0.00	99.00	5	8,158	0.06%
2018/11/26	1	100.50	1	102.50	101.00	0	8,183	0.00%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	3	99.90	1.8	99.96	99.80	1.2	8,195	0.02%
2018/11/20	4	102.00	5	100.50	100.50	-1	8,168	-0.01%
2018/11/19	1	101.50	0	0.00	102.00	1	8,215	0.01%
2018/11/16	1	101.50	1	102.00	101.00	0	8,265	0.00%
2018/11/15	1.8	100.72	3	100.83	101.00	-1.2	8,247	-0.01%
2018/11/14	2	99.50	0	0.00	100.00	2	8,285	0.02%
2018/11/13	1	99.10	5	99.82	100.00	-4	8,346	-0.05%
2018/11/09	1	100.00	1	101.00	101.00	0	8,335	0.00%
2018/11/06	1.5	100.99	1	101.50	103.00	0.5	8,223	0.01%
2018/11/05	0	0.00	1	101.50	103.00	-1	8,126	-0.01%
2018/11/02	3	100.23	3	100.83	101.00	0	8,073	0.00%
2018/11/01	2	100.50	2	101.50	101.50	0	8,033	0.00%
2018/10/31	7	99.00	9	100.89	101.00	-2	8,035	-0.02%
2018/10/30	2	99.10	2	100.00	98.60	0	7,981	0.00%
2018/10/26	2	98.90	1	99.00	98.20	1	7,989	0.01%
2018/10/25	4	97.00	2	99.30	98.60	2	8,005	0.02%
2018/10/24	0.2	101.00	0	0.00	101.00	0.2	7,996	0.00%
2018/10/22	4	102.13	0	0.00	103.00	4	8,031	0.05%
2018/10/19	11	101.50	10	101.00	103.00	1	8,124	0.01%
2018/10/18	7	103.00	7	103.00	103.00	0	8,138	0.00%
2018/10/17	2	104.50	0	0.00	103.00	2	8,154	0.02%
2018/10/16	1	103.00	0	0.00	104.00	1	8,121	0.01%
2018/10/15	2	103.00	100	104.00	103.50	-98	8,099	-1.21%
2018/10/12	104	103.42	2	102.00	106.00	102	8,016	1.27%	大買/鉅額交易
2018/10/11	52	104.72	0	0.00	103.00	52	7,886	0.66%
2018/10/09	0	0.00	1	112.00	113.50	-1	7,564	-0.01%
2018/10/08	1	111.50	2	112.00	111.50	-1	7,611	-0.01%
2018/10/05	3	110.33	1	111.52	111.00	2	7,649	0.03%
2018/10/04	0	0.00	2	112.50	113.00	-2	7,629	-0.03%
2018/10/03	5	113.30	1	113.00	113.00	4	7,747	0.05%
2018/10/02	0.1	115.50	0	0.00	115.00	0.1	7,791	0.00%
2018/10/01	0	0.00	1.4	117.00	117.50	-1.4	7,839	-0.02%
2018/09/28	0	0.00	2	116.50	117.00	-2	7,999	-0.03%
2018/09/27	1	115.50	3	116.33	117.00	-2	7,968	-0.03%
2018/09/26	4	114.25	3	115.50	114.50	1	7,834	0.01%
2018/09/25	2	115.50	8	117.50	115.50	-6	7,800	-0.08%
2018/09/21	0	0.00	17	116.59	117.50	-17	7,687	-0.22%
2018/09/20	1	113.50	0	0.00	113.50	1	7,476	0.01%
2018/09/19	0	0.00	0	112.50	113.00	0	7,449	0.00%
2018/09/18	1	112.50	0	0.00	112.50	1	7,323	0.01%
2018/09/17	1	111.50	0	0.00	112.50	1	7,230	0.01%
2018/09/14	6	112.33	4	112.00	112.00	2	7,268	0.03%
2018/09/12	3	110.00	2	110.75	111.00	1	7,325	0.01%
2018/09/10	1	112.00	0	0.00	111.50	1	7,473	0.01%
2018/09/05	1	110.50	0	0.00	110.50	1	7,862	0.01%
2018/09/03	1	111.50	0	0.00	111.00	1	8,021	0.01%
2018/08/30	1.1	112.00	1.1	113.40	112.00	0	8,081	0.00%
2018/08/29	0	0.00	2	113.00	113.50	-2	8,090	-0.02%
2018/08/28	0	0.00	10	114.00	114.00	-10	8,116	-0.12%
2018/08/27	0	0.00	4.1	113.37	113.50	-4.1	8,169	-0.05%
2018/08/24	2	112.75	0.1	112.50	112.50	1.9	8,211	0.02%
2018/08/23	0	0.00	9	111.72	113.50	-9	8,519	-0.11%
2018/08/13	3	109.17	0	0.00	108.00	3	8,769	0.03%
2018/08/07	1.1	110.55	1	111.00	111.00	0.1	9,134	0.00%
2018/08/03	0	0.00	1	112.50	111.50	-1	9,296	-0.01%
2018/08/02	0	0.00	1	111.50	112.00	-1	9,298	-0.01%
2018/08/01	0	0.00	3	112.50	113.00	-3	9,213	-0.03%
2018/07/30	2	110.50	2	111.50	111.50	0	9,040	0.00%
2018/07/26	0	0.00	12	110.00	111.00	-12	8,967	-0.13%
2018/07/24	0	0.00	5	109.00	109.50	-5	8,817	-0.06%
2018/07/20	2	108.00	0	0.00	107.50	2	8,750	0.02%
2018/07/19	1	107.00	2	109.50	107.50	-1	8,791	-0.01%
2018/07/18	4	107.75	0	0.00	108.50	4	8,820	0.05%
2018/07/13	2	107.50	5	109.20	110.00	-3	8,758	-0.03%
2018/07/12	1	106.50	0	0.00	106.00	1	8,693	0.01%
2018/07/11	3	106.17	0	0.00	106.00	3	8,633	0.03%
2018/07/10	4	111.75	0	0.00	112.00	4	8,468	0.05%
2018/07/09	0	0.00	2	111.00	111.00	-2	8,359	-0.02%
2018/07/06	3	110.00	0	0.00	109.50	3	8,233	0.04%
2018/07/05	0	0.00	1	114.00	113.50	-1	8,014	-0.01%
2018/07/04	0	0.00	2	112.50	114.00	-2	7,922	-0.03%
2018/07/03	2	113.00	1.7	113.10	113.00	0.3	7,878	0.00%
2018/07/02	0	0.00	2	113.25	112.50	-2	7,822	-0.03%
2018/06/29	0	0.00	15.2	111.89	112.50	-15.2	7,727	-0.20%
2018/06/28	0	0.00	4	109.00	109.00	-4	7,489	-0.05%
2018/06/21	10	109.50	19	109.34	108.50	-9	7,212	-0.12%
2018/06/19	5	105.50	0	0.00	105.50	5	7,317	0.07%
2018/06/15	1.3	105.63	0	0.00	106.00	1.3	7,284	0.02%
2018/06/12	0	0.00	0	107.50	107.50	0	7,064	0.00%
2018/06/08	4	108.25	0	0.00	108.50	4	6,968	0.06%
2018/06/07	1	109.00	0	0.00	110.00	1	6,902	0.01%
2018/06/05	0	0.00	1	109.50	109.50	-1	6,801	-0.01%
2018/05/23	5	109.30	0	0.00	110.00	5	6,344	0.08%
2018/05/22	6	110.50	0	0.00	109.50	6	6,378	0.09%
2018/05/21	0	0.00	1	112.00	112.50	-1	6,457	-0.02%
2018/05/18	0	0.00	1	112.00	112.00	-1	6,564	-0.02%
2018/05/17	0	0.00	1	113.00	111.50	-1	6,680	-0.01%
2018/05/16	0	0.00	0.1	110.50	111.00	-0.1	6,644	0.00%
2018/05/15	1	111.00	0	0.00	110.50	1	6,730	0.01%
2018/05/14	1	110.00	2	111.00	111.00	-1	6,720	-0.01%
2018/05/11	0	0.00	3	108.00	108.50	-3	6,657	-0.05%
2018/05/10	0.2	106.00	0	0.00	106.00	0.2	6,671	0.00%
2018/05/04	0	0.00	1	106.50	105.00	-1	6,816	-0.01%
2018/05/02	0	0.00	2	106.00	105.50	-2	6,929	-0.03%
2018/04/27	25	104.00	0	0.00	104.50	25	6,968	0.36%
2018/04/25	14	102.71	10	102.50	103.00	4	7,025	0.06%
2018/04/18	0.2	106.00	0	0.00	106.00	0.2	6,963	0.00%
2018/04/17	0	0.00	1	106.00	106.00	-1	7,036	-0.01%
2018/04/03	4	101.75	0	0.00	102.00	4	7,351	0.05%
2018/03/29	1	103.00	0	0.00	103.00	1	7,634	0.01%
2018/03/27	6	104.00	6	104.50	105.00	0	7,587	0.00%
2018/03/23	2	102.50	0	0.00	104.50	2	7,557	0.03%
2018/03/22	2	104.00	1	107.50	104.00	1	7,508	0.01%
2018/03/21	0	0.00	1	106.00	106.50	-1	7,365	-0.01%
2018/03/20	0	0.00	6	105.50	105.00	-6	7,346	-0.08%
2018/03/16	2	101.00	0	0.00	102.00	2	7,292	0.03%
2018/03/14	0	0.00	2	103.00	102.00	-2	7,160	-0.03%
2018/03/06	3	101.00	2	101.50	101.50	1	7,229	0.01%
2018/03/02	6	100.42	0	0.00	100.50	6	7,459	0.08%
2018/02/26	0	0.00	6.5	104.07	103.50	-6.5	7,380	-0.09%
2018/02/23	0	0.00	1	103.50	104.00	-1	7,388	-0.01%
2018/02/22	6	101.00	10	102.25	102.50	-4	7,428	-0.05%
2018/02/12	0	0.00	11	100.03	101.00	-11	7,206	-0.15%
2018/02/09	10	97.66	0	0.00	97.80	10	7,078	0.14%
2018/02/07	1	99.80	6	100.83	101.00	-5	6,893	-0.07%
2018/02/06	4	97.55	0	0.00	96.70	4	6,692	0.06%
2018/02/05	1	100.00	0	0.00	100.50	1	6,548	0.02%
2018/02/02	3	100.00	0	0.00	100.00	3	6,467	0.05%
2018/02/01	5	103.50	0	0.00	103.00	5	6,372	0.08%
2018/01/26	0	0.00	1	103.00	103.50	-1	6,101	-0.02%
2018/01/22	0	0.00	0.3	101.00	101.50	-0.3	5,800	-0.01%
2018/01/18	0	0.00	1	102.00	101.50	-1	5,650	-0.02%
2018/01/11	0	0.00	11	100.45	101.00	-11	5,442	-0.20%
2018/01/10	0	0.00	3	101.00	101.00	-3	5,364	-0.06%
2018/01/09	6	100.75	12	101.58	102.50	-6	5,270	-0.11%
2018/01/08	7	98.91	1	99.20	99.50	6	5,132	0.12%
2018/01/05	14	98.62	13	98.40	98.40	1	5,028	0.02%
2018/01/04	5	98.50	10	98.20	98.50	-5	5,055	-0.10%
2018/01/03	1	97.80	11	97.92	98.50	-10	5,102	-0.20%
2018/01/02	10	97.90	10	97.50	98.10	0	5,038	0.00%