台塑 (1301)-國泰-桃園券商分點個股進出

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
67.9
漲跌
▼0.9
漲幅
-1.31%
成交量
7,360張
產業
上市塑膠類股
1622人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/25	33.5	67.89	0	0.00	67.90	33.5	7,355	0.45%
2024/04/24	20.1	68.85	0	0.00	68.80	20.1	7,414	0.27%
2024/04/23	2.1	69.30	1	69.00	69.10	1.1	7,613	0.01%
2024/04/22	4.6	68.86	15.1	69.04	69.70	-10.5	7,832	-0.13%
2024/04/19	22	67.05	17.1	67.27	67.10	4.9	7,762	0.06%
2024/04/18	19.4	67.42	0	0.00	68.10	19.4	7,638	0.25%
2024/04/17	17.7	67.89	1	68.00	67.80	16.7	7,694	0.22%
2024/04/16	22.6	68.27	6.1	68.34	68.00	16.5	7,665	0.22%
2024/04/15	8.3	69.73	0.1	70.20	69.60	8.2	7,592	0.11%
2024/04/12	47.3	69.78	20	69.87	69.70	27.3	7,507	0.36%
2024/04/11	11.3	70.95	2.1	71.06	70.90	9.2	7,386	0.12%
2024/04/10	15.3	72.07	16.2	72.06	72.00	-0.9	7,326	-0.01%
2024/04/09	4.8	71.44	13.4	71.51	71.50	-8.6	7,318	-0.12%
2024/04/08	10.7	70.08	9.1	70.00	70.40	1.6	7,243	0.02%
2024/04/03	10.1	70.13	6.6	70.30	70.00	3.5	7,200	0.05%
2024/04/02	0.1	70.80	4.1	70.48	70.80	-4	7,164	-0.06%
2024/04/01	2.2	69.94	28	70.74	70.90	-25.9	7,167	-0.36%
2024/03/29	9.1	69.02	25	69.12	68.90	-15.9	7,026	-0.23%
2024/03/28	15.3	68.11	1	68.40	68.10	14.3	6,964	0.21%
2024/03/27	10	68.62	1.2	68.66	68.50	8.7	6,967	0.13%
2024/03/26	2.3	69.00	9.9	68.92	69.30	-7.5	6,941	-0.11%
2024/03/25	16.5	67.39	8.6	67.57	67.80	8	6,841	0.12%
2024/03/22	14.6	66.93	15	66.89	67.00	-0.4	6,816	-0.01%
2024/03/21	9.8	67.09	12	67.52	67.40	-2.2	6,754	-0.03%
2024/03/20	46.5	66.97	2.8	67.18	66.80	43.7	6,750	0.65%
2024/03/19	6.8	67.86	1	68.00	67.80	5.8	6,579	0.09%
2024/03/18	25.3	68.26	36.1	68.61	68.40	-10.8	6,539	-0.17%
2024/03/15	6.2	68.68	23.2	68.90	68.60	-17	6,521	-0.26%
2024/03/14	8.2	68.87	23.1	69.00	69.30	-14.9	6,386	-0.23%
2024/03/13	9.6	68.29	19.5	68.39	68.40	-9.9	6,336	-0.16%
2024/03/12	23.9	69.25	12.1	69.20	69.30	11.8	6,249	0.19%
2024/03/11	35	68.50	7.6	68.42	68.90	27.4	6,195	0.44%
2024/03/08	29.7	68.89	11.4	68.89	68.60	18.4	6,093	0.30%
2024/03/07	36.7	69.87	3.5	69.83	69.80	33.3	5,894	0.56%
2024/03/06	14.3	70.58	1	70.61	70.50	13.3	5,755	0.23%
2024/03/05	41.9	70.63	8	70.67	70.40	34	5,848	0.58%
2024/03/04	14.5	70.99	2.3	71.10	70.80	12.2	5,751	0.21%
2024/03/01	8.3	71.59	15	71.60	71.60	-6.7	5,705	-0.12%
2024/02/29	21.2	71.71	6	71.67	71.70	15.2	5,711	0.27%
2024/02/27	7.4	71.65	3.5	71.74	71.80	4	5,618	0.07%
2024/02/26	7.4	71.88	2.6	71.95	72.10	4.8	5,574	0.09%
2024/02/23	36.6	72.23	33	72.50	72.00	3.6	5,564	0.06%
2024/02/22	0.3	73.37	0.1	73.45	73.20	0.2	5,606	0.00%
2024/02/21	10.7	73.25	1.1	73.60	73.50	9.7	5,641	0.17%
2024/02/20	6.2	73.33	4	73.40	73.70	2.2	5,672	0.04%
2024/02/19	4.5	73.78	4.2	73.85	73.80	0.3	5,777	0.00%
2024/02/16	2.4	73.12	3.4	73.01	73.00	-1.1	5,898	-0.02%
2024/02/15	7.7	71.83	5.9	71.93	72.40	1.8	5,926	0.03%
2024/02/05	34.5	72.36	28	72.71	72.40	6.5	5,877	0.11%
2024/02/02	4.1	73.21	2.6	73.35	73.50	1.5	5,845	0.03%
2024/02/01	1.7	73.47	33	73.15	73.50	-31.4	5,834	-0.54%
2024/01/31	6.1	72.05	0.3	72.34	72.10	5.8	5,814	0.10%
2024/01/30	38.5	72.67	0	0.00	72.00	38.5	5,792	0.66%
2024/01/29	2.3	73.51	8.1	73.35	73.60	-5.8	5,780	-0.10%
2024/01/26	3.5	72.49	22.8	72.70	72.70	-19.3	5,764	-0.33%
2024/01/25	17.8	71.63	3	71.73	71.70	14.8	5,741	0.26%
2024/01/24	10.2	71.98	17	72.14	72.10	-6.8	5,753	-0.12%
2024/01/23	11.2	71.07	1.2	71.17	71.10	10	5,766	0.17%
2024/01/22	25.1	70.77	1	70.60	70.60	24.1	5,748	0.42%
2024/01/19	15	71.24	53	71.00	71.20	-38	5,682	-0.67%
2024/01/18	54	71.21	31	71.32	71.10	23	5,637	0.41%
2024/01/17	31.9	72.08	0	0.00	71.80	31.9	5,533	0.58%
2024/01/16	54.9	73.78	10.9	74.21	73.60	44	5,375	0.82%
2024/01/15	39	75.65	0	0.00	75.50	39	5,152	0.76%
2024/01/12	12.6	75.98	1.7	76.21	76.00	10.8	5,145	0.21%
2024/01/11	55.9	75.87	11	75.86	75.90	44.9	5,149	0.87%
2024/01/10	20.4	77.17	2.1	77.20	77.00	18.3	5,140	0.36%
2024/01/09	22.1	77.89	5	77.96	77.60	17.1	5,162	0.33%
2024/01/08	2.2	78.18	5	78.18	78.10	-2.8	5,142	-0.05%
2024/01/05	1.7	78.24	2.1	78.12	78.10	-0.4	5,182	-0.01%
2024/01/04	11.1	78.20	2	78.15	78.30	9.1	5,272	0.17%
2024/01/03	9.1	78.29	0	0.00	78.10	9.1	5,384	0.17%
2024/01/02	3	78.94	2.5	79.13	79.20	0.4	5,330	0.01%
2023/12/29	2.4	79.20	1	79.40	79.20	1.4	5,367	0.03%
2023/12/28	2	79.45	1	79.50	79.80	1	5,449	0.02%
2023/12/27	4	79.67	0.5	79.60	79.60	3.5	5,489	0.06%
2023/12/26	4	78.83	1.1	78.90	78.80	3	5,502	0.05%
2023/12/25	5.4	78.65	3.5	78.67	78.70	1.9	5,532	0.03%
2023/12/22	5.4	78.90	3	78.83	78.80	2.4	5,585	0.04%
2023/12/21	7.1	79.52	3.2	79.64	79.50	3.9	5,580	0.07%
2023/12/20	2.1	80.10	0.9	80.20	79.90	1.3	5,553	0.02%
2023/12/19	3.1	79.77	0.7	80.10	79.80	2.4	5,534	0.04%
2023/12/18	5.5	80.24	0.1	80.32	80.50	5.5	5,566	0.10%
2023/12/15	4	80.05	1	80.00	79.70	3	5,553	0.05%
2023/12/14	6.4	79.70	15	79.82	79.80	-8.6	5,408	-0.16%
2023/12/13	16.9	79.08	0	0.00	78.90	16.9	5,400	0.31%
2023/12/12	5.9	79.65	0	0.00	79.60	5.9	5,503	0.11%
2023/12/11	3.4	79.81	0	0.00	79.90	3.4	5,557	0.06%
2023/12/08	5.4	79.80	2.2	79.80	80.00	3.2	5,586	0.06%
2023/12/07	2.6	80.10	0.2	80.10	79.90	2.4	5,617	0.04%
2023/12/06	0.3	80.90	1	80.50	80.40	-0.7	5,626	-0.01%
2023/12/05	10	80.37	0	0.00	80.70	10	5,654	0.18%
2023/12/04	2	80.85	2	80.80	80.90	0	5,647	0.00%
2023/12/01	2.1	80.51	0.1	81.01	80.70	2	5,656	0.04%
2023/11/30	4.1	80.88	0	81.20	80.80	4.1	5,674	0.07%
2023/11/29	7	81.47	1	81.40	81.40	6	5,609	0.11%
2023/11/28	0.1	81.80	16	81.96	82.00	-15.9	5,589	-0.28%
2023/11/27	2.1	81.12	0	0.00	81.40	2.1	5,685	0.04%
2023/11/24	7	81.40	24	81.35	81.60	-17	5,711	-0.30%
2023/11/23	3.3	80.64	0.2	80.85	80.90	3.1	5,695	0.05%
2023/11/22	0	81.40	1.2	81.50	81.30	-1.2	5,755	-0.02%
2023/11/21	0.2	81.47	6	81.43	81.90	-5.8	5,819	-0.10%
2023/11/20	2	80.30	11	80.39	80.80	-9	5,806	-0.15%
2023/11/17	5.4	80.84	2	81.00	80.80	3.4	5,837	0.06%
2023/11/16	6	80.48	41.2	80.56	81.20	-35.2	5,852	-0.60%
2023/11/15	1.2	79.58	13.2	78.91	79.90	-12	5,819	-0.21%
2023/11/14	2	77.80	0	77.50	77.80	2	5,766	0.03%
2023/11/13	3.5	77.50	1	77.30	77.50	2.5	5,872	0.04%
2023/11/10	5.1	77.79	0.1	78.10	77.70	5	6,009	0.08%
2023/11/09	1.1	78.37	0	0.00	78.30	1.1	6,054	0.02%
2023/11/08	11.7	77.81	0.2	78.02	77.90	11.5	6,110	0.19%
2023/11/07	8.1	77.98	0	0.00	78.10	8.1	6,117	0.13%
2023/11/06	5.1	78.62	8.2	78.56	78.60	-3.1	6,130	-0.05%
2023/11/03	3	77.60	0	0.00	77.90	3	6,084	0.05%
2023/11/02	6.1	77.20	1.2	77.08	77.20	4.9	6,087	0.08%
2023/11/01	8.1	76.88	0	0.00	76.80	8.1	6,086	0.13%
2023/10/31	14.2	77.06	0	0.00	77.00	14.2	6,093	0.23%
2023/10/30	2.2	77.37	0.1	77.60	77.20	2.1	6,107	0.03%
2023/10/27	6	77.23	0	77.58	77.20	6	6,147	0.10%
2023/10/26	11	77.32	0	0.00	77.10	11	6,183	0.18%
2023/10/25	15.4	77.89	0	0.00	77.80	15.4	6,158	0.25%
2023/10/24	6.8	77.91	1	78.00	77.80	5.8	6,201	0.09%
2023/10/23	11.8	78.33	0	0.00	78.10	11.8	6,203	0.19%
2023/10/20	4.1	78.68	0	0.00	78.60	4.1	6,267	0.07%
2023/10/19	14	79.46	5.1	79.64	79.30	8.9	6,383	0.14%
2023/10/18	13.1	79.34	0.1	79.60	80.10	13	6,475	0.20%
2023/10/17	4.2	79.77	1.2	80.02	79.90	3	6,412	0.05%
2023/10/16	3	80.00	1	79.91	80.30	2	6,457	0.03%
2023/10/13	23.2	80.00	0.1	80.30	80.50	23.1	6,557	0.35%
2023/10/12	2.1	80.31	8.3	80.46	80.70	-6.2	6,606	-0.09%
2023/10/11	0	79.60	1	79.80	79.60	-1	6,622	-0.02%
2023/10/06	0.7	78.92	2	78.80	78.80	-1.3	6,605	-0.02%
2023/10/05	2.7	78.68	0	0.00	78.70	2.7	6,688	0.04%
2023/10/04	5	78.37	4.2	78.38	78.40	0.8	6,753	0.01%
2023/10/03	7	79.19	4.2	79.21	79.10	2.8	6,774	0.04%
2023/10/02	10.4	79.63	0	0.00	79.60	10.4	6,925	0.15%
2023/09/28	5.3	79.71	0	0.00	79.80	5.3	7,083	0.08%
2023/09/27	4.5	79.95	0	0.00	79.80	4.5	7,084	0.06%
2023/09/26	6.2	80.80	0.1	81.10	80.40	6.1	7,171	0.09%
2023/09/25	23.1	81.10	13	81.57	81.60	10.1	7,220	0.14%
2023/09/22	1.1	81.20	6	81.40	81.10	-4.9	7,351	-0.07%
2023/09/21	4.4	81.53	2	81.65	81.20	2.4	7,437	0.03%
2023/09/20	0	0.00	2.3	82.27	82.40	-2.3	7,538	-0.03%
2023/09/19	2	82.40	14.1	82.49	82.40	-12.1	7,811	-0.15%
2023/09/18	17.2	82.13	3	82.20	82.30	14.2	7,966	0.18%
2023/09/15	2.2	82.45	1	83.29	83.30	1.2	8,020	0.01%
2023/09/14	5.1	83.06	10.4	82.93	83.10	-5.3	8,008	-0.07%
2023/09/13	0.3	82.60	3.5	82.54	82.50	-3.2	8,163	-0.04%
2023/09/12	0.1	82.50	10	82.40	82.40	-9.9	8,438	-0.12%
2023/09/11	0	0.00	3	82.40	82.40	-3	8,423	-0.04%
2023/09/08	1.4	81.99	11	82.00	82.10	-9.6	8,445	-0.11%
2023/09/07	1	80.90	21	81.30	81.30	-20	8,483	-0.24%
2023/09/06	0.5	81.60	0	0.00	81.20	0.5	8,485	0.01%
2023/09/05	0.2	81.77	1.7	81.94	82.00	-1.6	8,483	-0.02%
2023/09/04	2.1	80.87	3	81.30	81.50	-0.9	8,539	-0.01%
2023/09/01	3.1	79.87	0	0.00	80.20	3.1	8,553	0.04%
2023/08/31	6.7	79.72	1	79.90	79.50	5.7	8,674	0.07%
2023/08/30	4.7	80.09	1.7	80.34	80.30	3	8,597	0.04%
2023/08/29	2.1	79.61	0.8	79.90	80.30	1.3	8,620	0.02%
2023/08/28	3.1	79.51	0	0.00	79.60	3.1	8,671	0.04%
2023/08/25	9.3	79.43	1.3	79.54	79.30	8.1	9,123	0.09%
2023/08/24	29.5	79.22	23	79.40	79.70	6.5	9,140	0.07%
2023/08/23	46.2	79.37	23.6	79.56	79.40	22.6	9,096	0.25%
2023/08/22	4	79.64	23	79.60	79.90	-19	9,077	-0.21%
2023/08/21	32.2	80.00	0	0.00	80.10	32.2	9,035	0.36%
2023/08/18	16.1	79.50	23	80.01	80.30	-6.9	8,993	-0.08%
2023/08/17	13.5	79.64	3	79.20	79.80	10.5	8,949	0.12%
2023/08/16	62.6	81.04	8	80.94	80.90	54.6	8,840	0.62%
2023/08/15	5.5	82.51	0	83.10	82.40	5.4	8,753	0.06%
2023/08/14	16.6	83.03	1.2	83.28	83.00	15.3	8,780	0.17%
2023/08/11	7.2	84.19	1.1	84.41	84.00	6.1	8,847	0.07%
2023/08/10	1	84.40	3	84.43	84.50	-2	8,896	-0.02%
2023/08/09	1	84.01	1	84.10	84.30	0	8,882	0.00%
2023/08/08	6.4	83.94	1.1	83.84	83.70	5.3	8,927	0.06%
2023/08/07	2.3	84.42	5	84.34	84.20	-2.7	8,920	-0.03%
2023/08/04	2.5	83.87	0.1	84.28	84.00	2.4	8,942	0.03%
2023/08/02	17.2	83.88	57.8	83.83	83.50	-40.6	8,934	-0.45%
2023/08/01	12	83.98	4	84.10	84.20	8	8,853	0.09%
2023/07/31	3.7	83.26	4.2	83.60	83.20	-0.6	8,776	-0.01%
2023/07/28	8.3	83.22	5	83.40	83.00	3.2	8,722	0.04%
2023/07/27	5.4	83.28	0.1	83.60	83.30	5.3	8,705	0.06%
2023/07/26	4.3	82.79	0.6	82.57	83.00	3.7	8,699	0.04%
2023/07/25	25.3	82.23	15.1	82.19	82.10	10.2	8,680	0.12%
2023/07/24	25.1	82.37	13	82.30	82.20	12.1	8,656	0.14%
2023/07/21	12.9	82.85	1	82.80	82.60	11.9	8,577	0.14%
2023/07/20	21.2	83.04	15	83.26	83.20	6.1	8,544	0.07%
2023/07/19	17.1	82.97	14.1	83.46	82.80	3	8,529	0.04%
2023/07/18	35	83.02	28	83.46	82.90	7	8,488	0.08%
2023/07/17	44.6	83.24	4	83.10	83.10	40.6	8,403	0.48%
2023/07/14	16.8	83.64	65	83.80	83.70	-48.2	8,378	-0.57%
2023/07/13	6.3	82.66	0	83.00	82.70	6.3	8,312	0.08%
2023/07/12	17.4	82.43	14.8	82.88	82.40	2.6	8,267	0.03%
2023/07/11	42.3	82.57	1.5	83.07	82.40	40.8	8,211	0.50%
2023/07/10	31.4	82.74	2	82.30	82.30	29.4	8,154	0.36%
2023/07/07	52	82.24	2	82.60	82.00	50	8,054	0.62%
2023/07/06	39.4	83.56	5.1	83.72	83.20	34.3	7,874	0.44%
2023/07/05	3.2	84.73	0	0.00	84.70	3.2	7,691	0.04%
2023/07/04	31.4	84.99	7	85.06	84.70	24.4	7,658	0.32%
2023/07/03	4.3	85.87	0.5	86.00	85.60	3.7	7,560	0.05%
2023/06/30	25.4	85.90	1	86.10	85.70	24.4	7,521	0.32%
2023/06/29	16.2	86.42	1.1	86.33	86.20	15.1	7,427	0.20%
2023/06/28	18.2	86.33	15	86.21	86.20	3.2	7,356	0.04%
2023/06/27	56.1	87.74	1	87.00	87.00	55.1	7,266	0.76%
2023/06/26	2.3	92.24	8.8	92.61	92.00	-6.5	7,019	-0.09%
2023/06/21	10.1	92.07	9	92.40	92.80	1.1	6,899	0.02%
2023/06/20	0.2	92.20	1	92.40	92.60	-0.8	6,850	-0.01%
2023/06/19	40.1	92.13	0	92.20	91.60	40.1	6,731	0.60%
2023/06/16	29.1	93.22	5	93.09	92.50	24.1	6,522	0.37%
2023/06/15	2	93.80	0.5	94.20	94.10	1.5	6,242	0.02%
2023/06/14	0	0.00	0	94.10	93.80	0	6,314	0.00%
2023/06/13	0.7	93.91	1	93.90	93.70	-0.3	6,352	0.00%
2023/06/12	5.6	93.98	15.2	94.00	93.90	-9.6	6,339	-0.15%
2023/06/09	0	0.00	0.1	94.21	94.10	-0.1	6,353	0.00%
2023/06/08	0	0.00	2.2	94.01	93.80	-2.2	6,366	-0.03%
2023/06/07	2.1	94.25	1.2	94.06	94.00	0.8	6,346	0.01%
2023/06/06	1.2	94.66	0	94.22	94.40	1.2	6,287	0.02%
2023/06/05	4	94.10	10	94.00	94.00	-6	6,198	-0.10%
2023/06/01	0.6	93.80	0	0.00	93.30	0.6	6,111	0.01%
2023/05/31	0	0.00	0.1	93.80	94.10	-0.1	6,045	0.00%
2023/05/30	4	92.98	4	93.35	93.50	0	5,554	0.00%
2023/05/29	1	93.30	2	93.50	93.30	-1	5,516	-0.02%
2023/05/26	6	92.68	3.2	93.04	93.50	2.8	5,536	0.05%
2023/05/25	1	93.30	0	0.00	93.20	1	5,529	0.02%
2023/05/24	13	93.19	0	0.00	93.90	13	5,556	0.23%
2023/05/23	0	0.00	10	93.50	93.50	-10	5,544	-0.18%
2023/05/22	1	93.30	0	0.00	93.50	1	5,493	0.02%
2023/05/19	5.2	93.50	0	93.70	94.00	5.2	5,434	0.10%
2023/05/18	1	93.60	1	94.00	94.30	0	5,329	0.00%
2023/05/17	0	0.00	7	93.99	94.30	-7	5,298	-0.13%
2023/05/16	2.4	92.63	1.2	92.97	93.10	1.2	5,232	0.02%
2023/05/15	3	91.50	0	92.34	92.90	3	5,163	0.06%
2023/05/12	0	0.00	3	93.00	92.50	-3	5,132	-0.06%
2023/05/11	0	0.00	3	93.00	93.40	-3	5,074	-0.06%
2023/05/10	1	92.80	0.1	93.49	93.80	0.9	5,068	0.02%
2023/05/09	1.2	93.37	1	93.80	94.00	0.2	5,037	0.00%
2023/05/08	2.3	93.65	0	0.00	93.80	2.3	5,037	0.05%
2023/05/04	0	0.00	5	93.66	93.70	-5	5,106	-0.10%
2023/05/03	0	93.60	0.5	93.90	93.60	-0.5	5,169	-0.01%
2023/05/02	0	93.50	0	0.00	93.90	0	5,287	0.00%
2023/04/28	0	0.00	0.1	93.60	93.90	-0.1	5,393	0.00%
2023/04/27	0	0.00	2.7	93.60	93.70	-2.7	5,372	-0.05%
2023/04/26	0.1	92.50	17.1	92.19	93.60	-17.1	5,327	-0.32%
2023/04/25	2.1	92.69	1	92.20	92.00	1	5,272	0.02%
2023/04/24	0	93.03	0.2	93.01	93.00	-0.2	5,197	0.00%
2023/04/21	0	92.90	1.2	92.52	92.50	-1.2	5,192	-0.02%
2023/04/20	1	92.10	0	0.00	92.10	1	5,148	0.02%
2023/04/19	3	93.27	0.1	93.00	92.50	2.9	5,188	0.06%
2023/04/18	1	93.20	1	93.30	93.00	0	5,141	0.00%
2023/04/17	2.1	94.09	5.6	93.96	94.00	-3.6	5,158	-0.07%
2023/04/14	10.5	93.34	2	93.25	93.30	8.5	5,117	0.17%
2023/04/13	1	92.40	8.2	93.00	93.10	-7.2	5,134	-0.14%
2023/04/12	2	92.49	8	92.70	92.60	-6	5,090	-0.12%
2023/04/11	1.3	92.37	1.9	92.36	92.60	-0.6	5,079	-0.01%
2023/04/10	1	91.50	2	91.90	92.10	-1	5,092	-0.02%
2023/04/07	2.3	90.95	1.1	91.29	90.80	1.3	5,063	0.03%
2023/04/06	8	91.45	10	91.24	91.40	-2	5,029	-0.04%
2023/03/31	3	92.17	0	0.00	91.80	3	5,033	0.06%
2023/03/30	2.2	92.00	5	92.40	92.40	-2.8	5,188	-0.05%
2023/03/29	0	92.10	4.1	92.08	92.30	-4.1	5,335	-0.08%
2023/03/28	1.1	91.82	18.4	92.18	92.30	-17.4	5,513	-0.32%
2023/03/27	2.1	91.65	9	91.68	91.80	-6.9	5,690	-0.12%
2023/03/24	0.1	91.20	9.3	91.12	91.40	-9.2	5,972	-0.15%
2023/03/23	0	0.00	1	90.99	91.40	-1	6,108	-0.02%
2023/03/22	0	0.00	6.1	90.80	90.90	-6.1	6,162	-0.10%
2023/03/21	1	90.40	6	90.53	90.50	-5	6,256	-0.08%
2023/03/20	0.2	90.11	1.5	90.00	90.00	-1.2	6,315	-0.02%
2023/03/17	4.2	89.15	3.1	89.71	90.70	1.1	6,345	0.02%
2023/03/16	2.6	88.56	0	88.52	88.50	2.6	6,266	0.04%
2023/03/15	5.1	89.22	10	89.80	89.00	-4.9	6,268	-0.08%
2023/03/14	1.3	89.53	0	89.60	89.40	1.3	6,322	0.02%
2023/03/13	1	89.40	0.2	90.29	90.10	0.8	6,365	0.01%
2023/03/10	6.7	89.90	2	89.95	89.80	4.7	6,397	0.07%
2023/03/09	9.2	90.78	0	90.80	90.60	9.2	6,418	0.14%
2023/03/08	8.2	91.42	3.2	91.42	91.80	5.1	6,495	0.08%
2023/03/07	3.2	91.15	0	91.50	91.40	3.2	6,490	0.05%
2023/03/06	0	0.00	10	91.40	91.50	-10	6,556	-0.15%
2023/03/03	5	90.30	2.2	90.59	90.70	2.8	6,576	0.04%
2023/03/02	0.6	90.16	0	90.10	90.20	0.6	6,640	0.01%
2023/03/01	2	90.00	1	90.40	90.20	1	6,640	0.02%
2023/02/24	2.2	90.91	3	91.03	90.90	-0.8	6,640	-0.01%
2023/02/23	2.1	91.36	2	91.50	91.30	0.1	6,605	0.00%
2023/02/22	11	90.43	35.1	90.44	91.70	-24.1	6,591	-0.37%
2023/02/21	0.2	90.60	27	91.06	91.30	-26.8	6,556	-0.41%
2023/02/20	1	90.30	4	90.45	90.70	-3	6,643	-0.05%
2023/02/17	1	89.50	0	0.00	90.10	1	6,709	0.01%
2023/02/16	2	89.35	1	89.40	89.70	1	6,870	0.01%
2023/02/15	4.1	89.98	1.5	90.17	89.60	2.6	6,983	0.04%
2023/02/14	4.1	90.52	6	90.45	90.60	-1.9	6,949	-0.03%
2023/02/13	1.4	89.20	0	0.00	89.30	1.4	6,919	0.02%
2023/02/10	6.3	88.89	0.5	89.40	89.10	5.8	6,958	0.08%
2023/02/09	1	89.70	1	89.60	89.50	0	7,044	0.00%
2023/02/08	0.1	89.40	1.1	89.51	89.40	-1	7,083	-0.01%
2023/02/07	5	89.00	1	88.90	89.00	4	7,121	0.06%
2023/02/06	0.2	88.66	1	88.50	88.40	-0.8	7,170	-0.01%
2023/02/03	2.2	88.37	1	88.60	88.60	1.2	7,161	0.02%
2023/02/02	11.5	88.50	4	88.38	89.00	7.5	7,184	0.10%
2023/02/01	20.6	89.38	0	0.00	88.90	20.6	7,152	0.29%
2023/01/31	3.3	89.62	3	90.33	89.30	0.3	7,162	0.00%
2023/01/30	1.2	89.55	1.7	89.66	90.00	-0.5	7,070	-0.01%
2023/01/17	1	88.50	14.1	88.71	88.60	-13.1	6,961	-0.19%
2023/01/16	0	0.00	0.1	88.80	88.30	-0.1	6,976	0.00%
2023/01/13	0	88.04	11	88.30	88.20	-11	7,064	-0.16%
2023/01/12	11.1	87.60	7	87.91	87.70	4.1	7,453	0.05%
2023/01/11	1.3	88.00	10	87.70	87.90	-8.7	7,570	-0.11%
2023/01/10	1	88.50	0.2	88.63	88.90	0.8	7,628	0.01%
2023/01/09	0.7	88.34	26.3	88.51	88.90	-25.6	7,691	-0.33%
2023/01/06	0.3	87.75	0	0.00	88.00	0.3	7,752	0.00%
2023/01/05	2.3	87.30	0	87.10	87.50	2.3	8,088	0.03%
2023/01/04	0	87.00	0	0.00	86.60	0	8,413	0.00%
2023/01/03	12.2	86.06	1	87.00	87.00	11.2	8,539	0.13%
2022/12/30	2	86.70	5	86.76	86.80	-3	8,577	-0.03%
2022/12/29	10.3	86.11	1	86.00	86.10	9.3	8,694	0.11%
2022/12/28	3.1	86.57	1	86.60	86.90	2.1	8,733	0.02%
2022/12/27	7.1	87.03	2	87.10	87.20	5.1	8,734	0.06%
2022/12/26	2.2	86.82	5	86.80	86.90	-2.8	8,766	-0.03%
2022/12/23	2.2	85.93	0	0.00	86.80	2.2	8,896	0.02%
2022/12/22	11.5	86.11	0	0.00	87.20	11.5	8,934	0.13%
2022/12/21	0	85.60	0	0.00	85.40	0	8,866	0.00%
2022/12/20	4.1	85.90	1.1	85.42	85.30	3	8,783	0.03%
2022/12/19	11.6	86.38	0	0.00	86.30	11.6	8,717	0.13%
2022/12/16	31	87.97	21.1	88.18	87.60	9.9	8,543	0.12%
2022/12/15	62	88.50	44	88.73	88.90	18	8,295	0.22%
2022/12/14	1.1	87.29	12	87.41	87.20	-10.9	8,184	-0.13%
2022/12/13	22.4	86.22	20	86.95	86.30	2.4	8,153	0.03%
2022/12/12	11	86.51	0	0.00	86.70	11	8,252	0.13%
2022/12/09	35.1	87.57	17	88.05	87.90	18.1	9,436	0.19%
2022/12/08	8.1	87.30	0.1	87.40	87.30	8	9,540	0.08%
2022/12/07	0.1	88.67	5	88.08	88.10	-4.9	9,661	-0.05%
2022/12/06	4.1	87.87	0	0.00	87.30	4.1	9,655	0.04%
2022/12/05	2.5	89.10	1.1	89.32	89.10	1.5	9,593	0.02%
2022/12/02	8.2	89.71	0	0.00	89.10	8.2	9,596	0.09%
2022/12/01	1.3	90.27	0.2	91.00	90.70	1.1	9,620	0.01%
2022/11/30	1.1	89.79	0	0.00	90.20	1.1	9,625	0.01%
2022/11/29	1.2	88.62	0	0.00	88.90	1.2	9,597	0.01%
2022/11/28	0	0.00	3	88.90	89.10	-3	9,723	-0.03%
2022/11/25	11	89.69	4.2	89.95	89.90	6.8	9,757	0.07%
2022/11/24	1.4	89.40	32.4	89.33	89.70	-31	9,761	-0.32%
2022/11/23	0	0.00	1.7	88.74	88.90	-1.7	9,782	-0.02%
2022/11/22	1	88.30	2.4	88.43	88.70	-1.4	9,844	-0.01%
2022/11/21	0.2	87.60	0	0.00	88.00	0.2	9,853	0.00%
2022/11/18	1.1	87.62	1	87.40	87.70	0.1	9,828	0.00%
2022/11/17	10	87.40	0	0.00	87.40	10	9,804	0.10%
2022/11/16	1	88.20	3.2	87.81	87.40	-2.2	9,804	-0.02%
2022/11/15	20.3	88.55	2.6	88.64	88.60	17.7	9,719	0.18%
2022/11/14	5.1	88.88	36.3	88.74	89.10	-31.2	9,656	-0.32%
2022/11/11	0.3	87.42	24.1	87.47	87.70	-23.8	9,505	-0.25%
2022/11/10	2	85.75	11	85.97	86.00	-9	9,435	-0.10%
2022/11/09	2	86.00	1.6	85.56	86.00	0.4	9,444	0.00%
2022/11/08	12	84.83	17	85.24	85.50	-5	9,425	-0.05%
2022/11/07	1	83.00	2	84.20	84.60	-1	9,433	-0.01%
2022/11/04	2	82.35	0	0.00	82.90	2	9,430	0.02%
2022/11/03	1	82.40	0.3	82.40	82.80	0.8	9,447	0.01%
2022/11/02	3.3	83.06	0	0.00	82.80	3.3	9,418	0.04%
2022/11/01	2	83.20	2	83.50	83.30	0	9,367	0.00%
2022/10/31	0	82.90	0.1	83.20	83.10	-0.1	9,418	0.00%
2022/10/28	0	0.00	1	82.80	82.90	-1	9,585	-0.01%
2022/10/27	0.5	83.00	0	0.00	82.50	0.5	9,654	0.01%
2022/10/26	2.1	82.66	5	83.00	82.60	-2.9	9,730	-0.03%
2022/10/25	0	0.00	3	82.30	82.30	-3	9,742	-0.03%
2022/10/24	1.3	82.26	0	0.00	82.00	1.3	9,733	0.01%
2022/10/21	1	82.50	51.8	81.34	81.80	-50.8	9,701	-0.52%
2022/10/20	0	79.75	1	81.50	80.80	-1	9,624	-0.01%
2022/10/19	10	80.40	0	0.00	80.20	10	9,275	0.11%
2022/10/18	2.1	80.50	0	0.00	80.90	2.1	9,215	0.02%
2022/10/17	1.3	79.99	0	0.00	80.60	1.3	9,241	0.01%
2022/10/14	8.2	80.20	8.2	80.78	79.90	0	9,316	0.00%
2022/10/13	34.3	79.48	29	78.32	78.90	5.3	9,360	0.06%
2022/10/12	72.3	82.58	7	81.79	80.80	65.3	9,170	0.71%
2022/10/11	8.4	84.63	12	85.10	84.50	-3.6	8,910	-0.04%
2022/10/07	6.1	85.42	1	85.30	85.10	5.1	8,876	0.06%
2022/10/06	27.1	86.38	0	0.00	86.10	27.1	8,904	0.30%
2022/10/05	1.3	87.65	3.2	87.72	87.70	-1.9	9,030	-0.02%
2022/10/04	0.1	86.90	9.3	87.69	87.80	-9.2	9,132	-0.10%
2022/10/03	0	86.80	0	0.00	86.50	0	9,218	0.00%
2022/09/30	5	86.12	9.3	86.70	86.60	-4.3	9,474	-0.05%
2022/09/29	1	85.50	3	85.47	85.70	-2	9,850	-0.02%
2022/09/28	10.4	84.77	0	0.00	84.80	10.4	10,216	0.10%
2022/09/27	1.3	85.39	0	0.00	85.20	1.3	10,765	0.01%
2022/09/26	6.2	85.51	12.3	85.59	86.00	-6	10,965	-0.06%
2022/09/23	0.2	86.84	31	86.90	86.60	-30.8	11,047	-0.28%
2022/09/22	30.1	85.37	2	86.00	85.90	28.1	11,152	0.25%
2022/09/21	3.2	86.04	16	86.39	86.20	-12.8	11,252	-0.11%
2022/09/20	2.2	86.02	2	86.20	86.10	0.2	11,281	0.00%
2022/09/19	32.9	85.99	16	85.66	85.50	16.9	11,293	0.15%
2022/09/16	24.4	87.13	12	87.70	86.50	12.4	11,213	0.11%
2022/09/15	6.4	87.62	3	88.38	88.10	3.4	10,054	0.03%
2022/09/14	23.4	88.18	13.1	88.42	88.10	10.4	9,981	0.10%
2022/09/13	1	89.03	37	89.74	90.30	-35.9	9,999	-0.36%
2022/09/12	38.2	88.91	0.9	89.28	89.40	37.3	10,050	0.37%
2022/09/08	25.4	87.54	28	87.97	88.30	-2.6	10,178	-0.03%
2022/09/07	46.4	88.38	37	88.60	88.30	9.4	10,164	0.09%
2022/09/06	8	88.76	0	0.00	89.80	8	10,169	0.08%
2022/09/05	17.1	88.34	51.3	88.69	89.30	-34.2	10,151	-0.34%
2022/09/02	25.5	89.00	2	89.30	88.80	23.5	10,165	0.23%
2022/09/01	10.5	89.78	8.4	89.96	90.00	2.1	10,051	0.02%
2022/08/31	24.1	90.67	10	91.30	91.10	14.1	9,984	0.14%
2022/08/30	5	91.12	16	91.28	91.30	-11	9,958	-0.11%
2022/08/29	6.2	91.57	30	91.27	91.30	-23.8	9,946	-0.24%
2022/08/26	5.1	93.14	10.1	93.80	93.20	-5	9,984	-0.05%
2022/08/25	0	0.00	6	94.40	93.90	-6	9,970	-0.06%
2022/08/24	0	93.80	2	94.00	93.60	-2	10,138	-0.02%
2022/08/23	18.1	93.94	0.2	94.23	93.60	17.9	10,638	0.17%
2022/08/22	0	0.00	1	94.90	94.90	-1	10,726	-0.01%
2022/08/19	22	94.25	0	0.00	94.30	22	10,799	0.20%
2022/08/18	2.2	93.70	1	94.00	94.20	1.2	10,853	0.01%
2022/08/17	5	93.80	1	94.10	94.20	4	10,913	0.04%
2022/08/16	5.1	94.42	10.3	94.40	94.40	-5.2	10,885	-0.05%
2022/08/15	4.1	94.50	1.1	94.21	94.50	3.1	10,889	0.03%
2022/08/12	14	93.46	46	93.67	93.80	-32	10,944	-0.29%
2022/08/11	0	92.10	6	92.17	92.60	-6	10,945	-0.05%
2022/08/10	0.1	91.00	12	90.72	91.30	-11.9	10,973	-0.11%
2022/08/09	19	90.15	39	90.56	90.90	-20	11,003	-0.18%
2022/08/08	10	90.30	11	90.76	91.00	-1	11,019	-0.01%
2022/08/05	50.1	91.08	32	91.54	91.00	18.1	11,228	0.16%
2022/08/04	43.4	90.27	33	90.87	90.90	10.4	11,252	0.09%
2022/08/03	16.1	90.89	14	91.15	91.70	2.1	11,106	0.02%
2022/08/02	48.2	90.74	23	91.37	91.60	25.2	11,103	0.23%
2022/08/01	8.2	92.46	4	92.53	92.50	4.2	11,027	0.04%
2022/07/29	12	91.61	6	91.82	92.00	6	10,996	0.05%
2022/07/28	1	90.21	2	90.80	91.10	-1	10,995	-0.01%
2022/07/27	3.3	90.01	0	0.00	90.20	3.3	10,993	0.03%
2022/07/26	3.3	90.62	8.1	90.44	90.30	-4.8	10,952	-0.04%
2022/07/25	3.8	89.67	55	89.58	90.30	-51.2	10,920	-0.47%
2022/07/22	45.3	88.02	1	88.20	87.90	44.3	10,914	0.41%
2022/07/21	1	88.50	4	88.69	88.80	-3	10,861	-0.03%
2022/07/20	10.2	88.81	9.1	88.68	87.80	1.1	10,764	0.01%
2022/07/19	37.7	88.45	1	88.60	88.60	36.7	10,689	0.34%
2022/07/18	2	87.26	5	87.70	88.00	-3	10,611	-0.03%
2022/07/15	6	86.72	2	86.40	86.60	4	10,582	0.04%
2022/07/14	5.4	86.07	7	86.26	87.00	-1.6	10,588	-0.01%
2022/07/13	22.5	86.43	4.1	86.23	85.70	18.5	10,502	0.18%
2022/07/12	4.2	85.28	63	85.28	85.40	-58.9	10,277	-0.57%
2022/07/11	4.1	85.04	12	85.13	84.90	-8	10,133	-0.08%
2022/07/08	24.2	85.16	2.1	85.01	85.00	22.1	10,017	0.22%
2022/07/07	29.3	85.20	18	86.09	84.60	11.3	9,785	0.12%
2022/07/06	64.8	89.54	63.2	89.64	87.00	1.6	9,401	0.02%
2022/07/05	135.3	95.42	19	96.26	94.00	116.3	9,018	1.29%	大買/鉅額交易
2022/07/04	75.5	107.60	2.9	107.68	107.50	72.6	8,424	0.86%
2022/07/01	1.1	107.50	4	108.38	108.00	-2.9	8,220	-0.04%
2022/06/30	0	0.00	0.3	108.50	108.50	-0.3	8,119	0.00%
2022/06/29	1	109.50	2	110.00	109.50	-1	8,045	-0.01%
2022/06/27	2	109.49	1	109.98	109.50	1	7,924	0.01%
2022/06/24	0.1	108.50	0.2	108.50	109.00	-0.2	7,945	0.00%
2022/06/23	0.5	108.00	1	109.50	108.00	-0.5	7,887	-0.01%
2022/06/22	0.1	108.50	1	108.50	108.00	-1	7,848	-0.01%
2022/06/21	1	107.50	0.1	108.00	108.50	0.9	7,831	0.01%
2022/06/20	0	0.00	1	107.50	107.50	-1	7,724	-0.01%
2022/06/17	0	0.00	0.1	106.00	106.50	-0.1	7,664	0.00%
2022/06/15	0.1	106.50	0	0.00	106.50	0.1	7,705	0.00%
2022/06/14	1	106.00	0	0.00	106.50	1	7,759	0.01%
2022/06/13	8	106.06	1.2	106.42	106.50	6.8	7,871	0.09%
2022/06/10	2.2	107.09	1	108.00	107.50	1.2	7,861	0.02%
2022/06/09	10	108.00	0	0.00	108.00	10	7,951	0.13%
2022/06/08	1	107.50	4	107.50	107.50	-3	8,148	-0.04%
2022/06/07	1	107.00	1	107.50	107.00	0	8,272	0.00%
2022/06/06	0	0.00	2	108.50	108.50	-2	8,280	-0.02%
2022/06/02	0	0.00	3	107.00	107.00	-3	8,370	-0.04%
2022/06/01	0.2	107.00	0	0.00	106.50	0.2	8,506	0.00%
2022/05/31	0	0.00	1.3	107.38	105.00	-1.3	8,426	-0.02%
2022/05/27	0	0.00	8	106.31	106.50	-8	8,112	-0.10%
2022/05/26	2.2	105.05	39	106.49	105.00	-36.8	8,141	-0.45%
2022/05/25	1	105.50	0	0.00	105.50	1	8,164	0.01%
2022/05/24	0	0.00	13.1	105.00	105.00	-13.1	8,236	-0.16%
2022/05/23	2	104.75	2	104.50	105.00	0	8,228	0.00%
2022/05/20	0	0.00	21	104.38	104.50	-21	8,312	-0.25%
2022/05/19	0	102.50	0	0.00	103.00	0	8,316	0.00%
2022/05/18	30	103.00	3.6	104.08	104.50	26.4	8,342	0.32%
2022/05/17	0	0.00	3	103.50	103.00	-3	8,376	-0.04%
2022/05/16	0	0.00	5.1	103.00	102.50	-5.1	8,437	-0.06%
2022/05/13	1.1	102.91	1	102.50	102.50	0.1	8,435	0.00%
2022/05/12	5	101.30	0	0.00	100.50	5	8,299	0.06%
2022/05/11	2	102.50	0	0.00	102.00	2	8,256	0.02%
2022/05/10	5.1	103.00	0	0.00	103.50	5.1	8,259	0.06%
2022/05/09	42.5	104.00	0	0.00	103.50	42.5	8,273	0.51%
2022/05/06	7	105.00	0	0.00	105.50	7	8,259	0.08%
2022/05/05	0.5	106.00	57.1	106.04	106.00	-56.6	8,321	-0.68%
2022/05/04	0	0.00	14	106.04	106.50	-14	8,330	-0.17%
2022/04/29	0	0.00	5	105.50	105.50	-5	8,451	-0.06%
2022/04/28	8	104.50	1	105.00	104.50	7	8,519	0.08%
2022/04/27	6.1	104.50	0	0.00	104.50	6.1	8,485	0.07%
2022/04/26	11	105.00	5	105.50	105.50	6	8,441	0.07%
2022/04/25	10.1	105.00	0	0.00	106.00	10.1	8,385	0.12%
2022/04/22	0	0.00	2	106.75	107.00	-2	8,304	-0.02%
2022/04/21	5	107.00	6	106.58	107.00	-1	8,259	-0.01%
2022/04/20	2	105.50	0	0.00	106.50	2	8,291	0.02%
2022/04/19	6	105.00	4.1	105.50	105.50	1.9	8,356	0.02%
2022/04/18	15	105.00	0	0.00	104.50	15	8,377	0.18%
2022/04/15	15.1	105.17	0.2	105.50	105.00	14.9	8,397	0.18%
2022/04/14	2	105.50	0	0.00	105.50	2	8,417	0.02%
2022/04/13	12	105.00	1	105.50	105.50	11	8,456	0.13%
2022/04/12	14.2	104.79	0	0.00	105.00	14.2	8,445	0.17%
2022/04/11	41.1	105.50	34	106.50	105.50	7.1	8,370	0.08%
2022/04/08	60.4	106.00	2	106.50	106.50	58.4	8,347	0.70%
2022/04/07	0	106.50	11	106.50	106.50	-11	8,303	-0.13%
2022/04/06	3	106.00	3	106.33	107.00	0	8,262	0.00%
2022/04/01	13	105.50	16	106.41	107.00	-3	8,206	-0.04%
2022/03/31	6	106.33	0	0.00	106.50	6	8,104	0.07%
2022/03/30	10.1	106.50	17.1	106.79	106.50	-7	8,086	-0.09%
2022/03/29	25	105.62	22	105.73	105.50	3	8,022	0.04%
2022/03/28	7	105.50	8.4	106.42	105.50	-1.4	7,953	-0.02%
2022/03/25	2	106.50	0	0.00	106.50	2	7,916	0.03%
2022/03/24	22	106.80	22	106.95	107.00	0	7,876	0.00%
2022/03/23	1	107.00	0.2	107.50	107.50	0.8	7,922	0.01%
2022/03/22	10	106.50	1.2	107.07	107.50	8.9	7,989	0.11%
2022/03/21	0	0.00	77	107.50	107.50	-77	8,039	-0.96%
2022/03/18	75.1	105.50	58	106.00	106.00	17.1	8,004	0.21%
2022/03/17	76	106.47	67.3	107.07	107.00	8.7	7,913	0.11%
2022/03/16	22.3	104.91	2	105.25	106.00	20.3	7,773	0.26%
2022/03/15	10.1	105.50	1	106.00	106.00	9.1	7,648	0.12%
2022/03/14	21.3	106.55	19.6	107.50	106.50	1.6	7,660	0.02%
2022/03/11	18.2	106.50	67.9	107.28	106.50	-49.7	7,593	-0.65%
2022/03/10	24	105.65	19.1	106.73	105.00	5	7,386	0.07%
2022/03/09	2	105.00	0.4	105.50	105.50	1.6	7,252	0.02%
2022/03/08	23	105.11	5.5	105.09	104.00	17.5	7,210	0.24%
2022/03/07	1	106.00	0	0.00	106.00	1	7,029	0.01%
2022/03/04	0.3	107.50	6	107.50	108.00	-5.7	7,095	-0.08%
2022/03/03	7.3	109.37	6.3	108.98	109.00	1	7,095	0.01%
2022/03/02	3.2	108.50	28.6	108.62	108.50	-25.4	7,035	-0.36%
2022/03/01	3	108.00	59.1	107.48	108.00	-56.1	6,869	-0.82%
2022/02/25	5	104.50	0	0.00	105.00	5	6,807	0.07%
2022/02/24	0	0.00	15.1	104.50	104.00	-15.1	6,753	-0.22%
2022/02/23	2	105.00	4	105.00	105.00	-2	6,722	-0.03%
2022/02/22	6	104.42	25	104.50	104.00	-19	6,939	-0.27%
2022/02/21	58.5	105.01	0	0.00	105.00	58.5	6,927	0.84%
2022/02/18	10	105.00	12.1	105.59	106.00	-2.1	7,044	-0.03%
2022/02/17	5	105.50	1	107.00	105.50	4	7,043	0.06%
2022/02/16	58.2	104.52	57	105.53	106.50	1.2	6,983	0.02%
2022/02/15	4	104.63	0	0.00	104.00	4	6,925	0.06%
2022/02/14	0.1	105.13	0.4	105.50	105.00	-0.3	7,079	0.00%
2022/02/10	0.1	106.00	29	106.50	106.50	-28.9	7,207	-0.40%
2022/02/09	0.1	105.50	24	106.50	105.50	-23.9	7,314	-0.33%
2022/02/08	55	106.01	0	0.00	105.50	55	7,312	0.75%
2022/02/07	0	0.00	1.2	106.50	107.00	-1.2	7,354	-0.02%
2022/01/26	10	104.00	20	104.75	105.00	-10	7,364	-0.14%
2022/01/25	21.2	103.50	27	103.87	104.50	-5.9	7,448	-0.08%
2022/01/24	10.4	105.50	34	104.79	105.50	-23.7	7,437	-0.32%
2022/01/21	32.3	104.77	20	105.50	105.00	12.3	7,573	0.16%
2022/01/20	1	106.50	2	108.00	107.50	-1	7,587	-0.01%
2022/01/19	1	106.00	2	107.75	106.00	-1	7,649	-0.01%
2022/01/18	2	106.50	1	106.50	106.50	1	7,665	0.01%
2022/01/17	50.1	106.00	50	106.50	106.00	0.1	7,731	0.00%
2022/01/14	3.2	107.34	0	0.00	107.00	3.2	7,856	0.04%
2022/01/13	13.1	109.00	1.2	108.50	108.50	11.9	8,103	0.15%
2022/01/12	2	108.00	15.1	108.14	109.00	-13.1	8,218	-0.16%
2022/01/11	0	0.00	31.3	105.04	106.00	-31.3	8,138	-0.38%
2022/01/10	50	105.00	50	105.50	105.50	0	8,211	0.00%
2022/01/07	0	0.00	1	106.00	105.50	-1	8,319	-0.01%
2022/01/06	5	106.50	5.4	106.15	106.50	-0.4	8,455	0.00%
2022/01/05	50	104.50	50	105.00	105.50	0	8,674	0.00%
2022/01/04	0	105.00	0	0.00	105.00	0	8,834	0.00%
2022/01/03	1	105.00	30	105.00	105.50	-29	8,945	-0.32%
2021/12/30	1.2	104.08	0	0.00	104.00	1.2	9,174	0.01%
2021/12/29	0	0.00	1	105.00	105.50	-1	9,599	-0.01%
2021/12/28	31.5	103.91	31	104.03	105.00	0.5	9,998	0.01%
2021/12/27	0.8	104.01	1	104.50	104.50	-0.2	10,144	0.00%
2021/12/24	15	104.00	18	104.50	104.00	-3	10,408	-0.03%
2021/12/23	0	0.00	1.1	104.00	104.50	-1.1	10,681	-0.01%
2021/12/22	50	103.00	51	103.50	103.00	-1	11,222	-0.01%
2021/12/21	3	103.66	3	103.33	103.50	0	11,654	0.00%
2021/12/20	25	102.40	5	102.50	102.00	20	12,136	0.17%
2021/12/17	0.1	102.50	53	103.00	103.00	-52.9	12,381	-0.43%
2021/12/16	6.1	101.76	3	102.50	101.50	3.1	12,350	0.03%
2021/12/15	57.5	102.45	1	102.00	102.00	56.5	12,302	0.46%
2021/12/14	0.1	103.00	1	103.00	103.50	-0.9	12,313	-0.01%
2021/12/13	0.1	103.76	2	103.00	103.00	-1.9	12,371	-0.02%
2021/12/10	0.1	104.91	0.1	104.50	104.00	0	12,352	0.00%
2021/12/09	1	104.50	5	104.50	105.00	-4	12,467	-0.03%
2021/12/08	8	104.69	2	104.50	104.50	6	12,528	0.05%
2021/12/07	12.1	103.05	11	104.00	103.50	1.1	12,497	0.01%
2021/12/06	20	103.00	20	103.50	104.00	0	12,487	0.00%
2021/12/03	46	103.50	45.5	104.00	103.50	0.6	12,462	0.00%
2021/12/02	0.1	103.63	45.1	104.50	103.50	-44.9	12,449	-0.36%
2021/12/01	10	103.00	0.2	103.00	104.00	9.8	12,431	0.08%
2021/11/30	11.2	102.61	10.1	103.51	102.50	1.1	12,472	0.01%
2021/11/29	1.1	102.10	1	104.00	103.00	0.1	12,270	0.00%
2021/11/26	52.3	103.98	0	0.00	103.50	52.3	12,251	0.43%
2021/11/25	11.6	105.05	1	105.50	105.00	10.6	12,261	0.09%
2021/11/24	15.1	105.50	6	106.17	106.00	9.1	12,315	0.07%
2021/11/23	21	104.50	30	105.00	105.00	-9	12,257	-0.07%
2021/11/22	12.7	103.74	56	104.51	104.50	-43.4	12,227	-0.35%
2021/11/19	123.7	104.04	13	104.50	103.50	110.6	12,136	0.91%	大買/鉅額交易
2021/11/18	3	106.17	6.4	106.92	107.00	-3.4	11,918	-0.03%
2021/11/17	34.1	105.12	1.1	105.06	106.00	33	11,820	0.28%
2021/11/16	11	105.50	2	106.50	106.50	9	11,666	0.08%
2021/11/15	37	106.72	2	107.00	107.00	35	11,682	0.30%
2021/11/12	4.2	106.55	44	107.50	107.50	-39.8	11,647	-0.34%
2021/11/11	40.5	105.28	0	0.00	105.50	40.5	11,592	0.35%
2021/11/10	49.3	106.50	2.1	106.52	107.00	47.2	11,432	0.41%
2021/11/09	19.1	107.56	15	108.00	107.50	4.1	11,333	0.04%
2021/11/08	1	110.00	1.1	108.58	110.00	-0.1	11,165	0.00%
2021/11/05	3.1	107.03	14	106.75	107.00	-10.9	11,022	-0.10%
2021/11/04	53.1	105.59	92	106.00	106.00	-38.9	10,998	-0.35%
2021/11/03	1	106.50	5	107.30	107.50	-4	10,927	-0.04%
2021/11/02	6	106.33	0	0.00	106.50	6	10,863	0.06%
2021/11/01	32	106.67	10	107.00	107.00	22	10,740	0.20%
2021/10/29	2.2	107.48	0	0.00	107.50	2.2	10,641	0.02%
2021/10/28	35.2	108.46	4	108.00	108.00	31.2	10,504	0.30%
2021/10/27	20.1	110.00	22	110.43	111.00	-2	10,432	-0.02%
2021/10/26	20	110.00	20	110.50	110.00	0	10,494	0.00%
2021/10/25	0	111.00	22.2	110.46	111.50	-22.1	10,508	-0.21%
2021/10/22	26.2	110.04	1.7	110.15	110.00	24.6	10,514	0.23%
2021/10/21	23.2	112.00	31	112.94	113.50	-7.8	10,413	-0.07%
2021/10/20	23.2	112.35	20	113.50	113.50	3.2	10,215	0.03%
2021/10/19	45	113.50	44	113.99	114.00	1	9,990	0.01%
2021/10/18	1.3	113.62	0.1	114.00	115.00	1.3	9,959	0.01%
2021/10/15	1.1	113.50	2	113.75	114.50	-0.9	9,956	-0.01%
2021/10/14	4.1	113.74	4.1	114.23	114.00	0	9,855	0.00%
2021/10/13	10.2	117.73	8.2	118.39	115.50	2	9,741	0.02%
2021/10/12	1.3	116.84	6.3	117.32	117.50	-5	9,496	-0.05%
2021/10/08	1.4	118.13	1.1	118.45	118.00	0.3	9,317	0.00%
2021/10/07	7.1	117.36	9.3	117.59	118.00	-2.2	9,224	-0.02%
2021/10/06	28.7	118.08	33.4	118.08	118.00	-4.7	9,030	-0.05%
2021/10/05	43.1	114.84	56.3	115.11	115.00	-13.2	8,643	-0.15%
2021/10/04	3	110.34	1.3	110.24	111.00	1.8	8,390	0.02%
2021/10/01	3.2	109.66	2.1	110.97	110.00	1.1	8,267	0.01%
2021/09/30	9.4	112.99	13.6	111.97	113.50	-4.2	8,093	-0.05%
2021/09/29	12.2	114.70	21.7	114.46	113.50	-9.6	7,876	-0.12%
2021/09/28	6.3	112.12	11.9	112.92	114.00	-5.6	7,485	-0.08%
2021/09/27	6.2	111.06	86	109.36	111.50	-79.8	7,240	-1.10%
2021/09/24	42.2	105.00	52.1	105.49	106.00	-9.9	6,848	-0.14%
2021/09/23	43	101.50	45.9	102.01	102.50	-2.9	6,662	-0.04%
2021/09/22	1	100.50	0.5	101.00	100.00	0.5	6,646	0.01%
2021/09/17	21	103.00	21.1	104.00	102.00	-0.1	6,607	0.00%
2021/09/16	43	103.00	89	103.73	103.00	-46	6,553	-0.70%
2021/09/15	42	102.50	43	102.98	102.00	-1	6,427	-0.02%
2021/09/14	1	102.00	43.3	101.75	102.00	-42.3	6,401	-0.66%
2021/09/13	30.3	100.00	54	100.64	100.50	-23.7	6,345	-0.37%
2021/09/10	10.1	99.10	0	0.00	99.20	10.1	6,316	0.16%
2021/09/09	27	99.06	0	0.00	99.10	27	6,426	0.42%
2021/09/08	1	99.50	0	0.00	100.50	1	6,383	0.02%
2021/09/06	20.4	99.55	0	0.00	99.30	20.4	6,401	0.32%
2021/09/03	0	0.00	30	100.30	100.50	-30	6,391	-0.47%
2021/09/02	31.1	99.36	3	99.50	98.80	28.1	6,381	0.44%
2021/09/01	20.3	100.25	11	100.55	100.00	9.3	6,405	0.14%
2021/08/31	2.3	101.43	1	101.50	102.50	1.3	6,401	0.02%
2021/08/30	0	0.00	3.2	102.31	102.50	-3.2	6,397	-0.05%
2021/08/27	1	99.90	0	0.00	100.50	1	6,387	0.02%
2021/08/26	0.3	99.30	0	0.00	98.90	0.3	6,430	0.00%
2021/08/25	0	99.20	3	99.30	99.50	-3	6,564	-0.05%
2021/08/23	3	97.70	3	98.00	98.00	0	6,695	0.00%
2021/08/19	1.4	97.58	15	96.95	96.70	-13.7	6,880	-0.20%
2021/08/18	0	0.00	15.2	98.27	99.50	-15.2	6,825	-0.22%
2021/08/17	13.1	99.08	2	99.25	98.90	11.1	6,935	0.16%
2021/08/16	0.1	99.00	9.2	99.45	99.30	-9.2	6,951	-0.13%
2021/08/13	33	98.82	30.2	99.37	99.80	2.8	6,969	0.04%
2021/08/11	11	99.51	22	100.21	100.50	-11	7,155	-0.15%
2021/08/10	35.2	99.61	0	0.00	99.50	35.2	7,258	0.48%
2021/08/09	0	101.50	0	0.00	101.50	0	7,385	0.00%
2021/08/06	2	102.00	2	102.00	102.50	0	7,496	0.00%
2021/08/05	0	0.00	1	102.00	101.00	-1	7,661	-0.01%
2021/08/04	0	0.00	15	101.00	101.50	-15	8,055	-0.19%
2021/08/02	0	0.00	4	101.37	102.00	-4	8,469	-0.05%
2021/07/30	3	99.80	18.6	100.18	99.80	-15.6	9,101	-0.17%
2021/07/29	2.6	101.65	13	100.77	102.00	-10.4	9,390	-0.11%
2021/07/28	17	99.11	10	99.20	100.00	7	9,444	0.07%
2021/07/27	1.2	99.28	0	0.00	99.70	1.2	9,707	0.01%
2021/07/26	64	99.70	0	0.00	99.40	64	9,838	0.65%
2021/07/23	17	101.65	2	102.00	101.50	15	9,904	0.15%
2021/07/22	10	100.50	20	101.50	102.00	-10	10,015	-0.10%
2021/07/21	32.2	100.47	0	0.00	100.00	32.2	10,054	0.32%
2021/07/20	2.5	101.46	0	0.00	101.50	2.5	10,028	0.02%
2021/07/19	20.8	102.76	0	0.00	102.50	20.8	10,182	0.20%
2021/07/16	41.5	103.50	1	104.00	104.50	40.5	10,397	0.39%
2021/07/15	1	103.50	0.9	104.00	104.00	0.1	10,565	0.00%
2021/07/14	80.2	102.50	80	103.00	103.50	0.2	10,713	0.00%
2021/07/13	1.2	102.93	0	0.00	103.00	1.2	10,872	0.01%
2021/07/12	2.2	104.14	0.1	103.50	103.00	2.1	11,115	0.02%
2021/07/09	3.1	102.02	0	0.00	103.50	3.1	11,480	0.03%
2021/07/08	11.5	103.91	0	0.00	103.50	11.5	11,562	0.10%
2021/07/07	0	105.00	1	104.50	105.00	-1	11,659	-0.01%
2021/07/06	1	106.50	2	106.00	106.00	-1	11,785	-0.01%
2021/07/05	0	0.00	16	106.81	107.50	-16	11,944	-0.13%
2021/07/02	16.1	105.16	46	105.23	105.00	-29.9	11,846	-0.25%
2021/07/01	0	0.00	0	103.00	104.00	0	11,708	0.00%
2021/06/30	0.2	102.96	0	0.00	103.00	0.2	11,629	0.00%
2021/06/29	0	0.00	0	102.50	104.00	0	11,561	0.00%
2021/06/28	1	104.00	0.1	103.50	103.00	0.9	11,566	0.01%
2021/06/25	41	103.96	3	103.83	104.00	38	11,585	0.33%
2021/06/23	0	0.00	1.9	102.57	103.50	-1.9	11,629	-0.02%
2021/06/22	41	101.99	44	102.45	102.00	-3	11,630	-0.03%
2021/06/21	29	99.89	27	100.50	100.00	2	11,629	0.02%
2021/06/18	5	101.20	1	101.50	102.00	4	11,614	0.03%
2021/06/17	0	103.50	0	0.00	103.50	0	11,599	0.00%
2021/06/16	0	103.50	0	0.00	104.50	0	11,963	0.00%
2021/06/15	40	103.50	41	104.00	104.00	-1	12,051	-0.01%
2021/06/10	0	105.00	1.1	104.03	105.50	-1	12,319	-0.01%
2021/06/09	2	103.00	0	0.00	103.00	2	12,382	0.02%
2021/06/08	2	104.00	1	105.00	104.00	1	12,376	0.01%
2021/06/07	1.1	105.51	0	0.00	106.50	1.1	12,535	0.01%
2021/06/04	4	105.25	7	105.50	106.00	-3	12,768	-0.02%
2021/06/03	0	0.00	4	105.88	106.00	-4	12,816	-0.03%
2021/06/02	1	104.01	13	105.19	106.00	-12	12,873	-0.09%
2021/06/01	1	103.50	0	0.00	103.00	1	12,846	0.01%
2021/05/31	1	103.50	7.1	103.47	103.50	-6.1	13,056	-0.05%
2021/05/28	0.2	101.50	1	100.51	101.50	-0.8	13,265	-0.01%
2021/05/27	0	0.00	0	101.50	101.00	0	13,310	0.00%
2021/05/26	11.1	100.55	11	100.95	101.50	0.1	13,447	0.00%
2021/05/25	2.1	101.14	11.6	102.30	102.50	-9.5	13,572	-0.07%
2021/05/24	5	99.50	2.2	98.95	98.90	2.8	13,657	0.02%
2021/05/21	10	98.30	31	98.36	98.10	-21	13,981	-0.15%
2021/05/20	21.1	96.52	2	96.94	96.80	19.1	14,099	0.14%
2021/05/18	7	97.76	5	97.88	97.90	2	14,190	0.01%
2021/05/17	2	93.50	3	93.60	93.40	-1	14,440	-0.01%
2021/05/14	6.1	95.01	40.7	95.39	95.50	-34.6	14,412	-0.24%
2021/05/13	38.4	94.83	43	95.07	94.30	-4.7	14,304	-0.03%
2021/05/12	8.2	95.39	1.4	96.54	95.70	6.8	14,150	0.05%
2021/05/11	34.2	103.77	0.1	101.90	102.50	34.1	13,816	0.25%
2021/05/10	20.2	105.25	24	106.15	106.00	-3.8	13,578	-0.03%
2021/05/07	30.9	105.77	10.1	104.01	105.00	20.8	13,578	0.15%
2021/05/06	8	112.56	43.7	112.06	113.00	-35.7	13,037	-0.27%
2021/05/05	6	108.33	3	108.67	108.00	3	12,639	0.02%
2021/05/04	1.5	109.40	12.1	109.14	107.00	-10.6	12,607	-0.08%
2021/05/03	11	107.50	13.7	107.71	107.50	-2.7	12,346	-0.02%
2021/04/29	11.2	106.09	10	107.00	106.00	1.2	12,280	0.01%
2021/04/28	23.2	105.83	10	106.50	106.00	13.2	12,175	0.11%
2021/04/27	0	0.00	9	108.50	108.50	-9	12,241	-0.07%
2021/04/26	0	0.00	1.2	106.83	107.50	-1.2	12,198	-0.01%
2021/04/23	30	104.95	23.2	105.91	107.00	6.8	12,214	0.06%
2021/04/22	1.1	107.10	4.1	109.49	108.00	-3	12,183	-0.02%
2021/04/21	1	107.00	3	108.33	108.50	-2	11,993	-0.02%
2021/04/20	6.2	109.90	4.2	109.49	109.50	2	11,881	0.02%
2021/04/19	6.7	110.93	20.4	111.06	111.50	-13.7	11,803	-0.12%
2021/04/16	3.2	108.69	12.2	109.01	109.00	-9	11,759	-0.08%
2021/04/15	10.1	107.31	20.2	107.72	108.00	-10.1	11,627	-0.09%
2021/04/14	5	103.80	7.1	103.70	104.00	-2.1	11,382	-0.02%
2021/04/13	4	102.75	1.8	103.00	102.00	2.2	11,226	0.02%
2021/04/12	0	0.00	2	103.50	103.00	-2	11,162	-0.02%
2021/04/09	2	103.00	6.6	102.47	103.00	-4.6	11,135	-0.04%
2021/04/08	2	99.90	2.2	100.50	100.50	-0.2	11,059	0.00%
2021/04/07	4	100.25	4.8	99.85	100.50	-0.7	11,214	-0.01%
2021/04/06	3.3	100.69	0.1	101.00	101.00	3.2	11,223	0.03%
2021/04/01	2.1	100.51	3.1	100.66	100.50	-1.1	11,227	-0.01%
2021/03/31	1	100.00	3	100.50	101.00	-2	11,238	-0.02%
2021/03/30	4	100.13	4	100.50	100.50	0	11,190	0.00%
2021/03/29	0.1	101.00	4	101.38	101.50	-3.9	11,165	-0.03%
2021/03/26	0.1	99.90	0.2	100.43	101.00	-0.1	11,355	0.00%
2021/03/25	0.2	99.40	1	100.00	100.00	-0.8	11,504	-0.01%
2021/03/24	11.1	98.66	11	98.68	98.90	0.1	11,542	0.00%
2021/03/23	3.4	99.87	3	99.60	99.60	0.3	11,488	0.00%
2021/03/22	19.4	97.51	14.5	98.22	100.00	4.9	11,485	0.04%
2021/03/19	50.6	98.56	41	98.01	97.10	9.6	11,390	0.08%
2021/03/18	21.1	100.48	32	101.13	100.50	-10.9	11,029	-0.10%
2021/03/17	1	101.00	20	101.50	101.00	-19	10,961	-0.17%
2021/03/16	21	100.50	4.1	100.78	101.00	16.9	10,913	0.16%
2021/03/15	4	102.63	7.5	103.09	103.00	-3.5	10,831	-0.03%
2021/03/12	0	0.00	9.2	104.50	105.00	-9.2	10,818	-0.09%
2021/03/11	10.1	105.01	12.3	106.18	105.00	-2.2	10,867	-0.02%
2021/03/10	0	103.50	35.3	104.95	104.50	-35.3	10,873	-0.32%
2021/03/09	16.4	102.48	10	102.30	102.50	6.4	10,713	0.06%
2021/03/08	6	102.50	0	101.50	101.50	6	10,687	0.06%
2021/03/05	0	101.50	1	101.00	101.50	-1	10,640	-0.01%
2021/03/04	0	101.50	8.1	101.40	101.50	-8.1	10,798	-0.08%
2021/03/03	7	100.50	33.9	100.42	101.00	-26.9	10,696	-0.25%
2021/03/02	1	98.80	5	99.38	98.20	-4	10,379	-0.04%
2021/02/26	21.2	96.86	10	97.90	97.50	11.2	10,298	0.11%
2021/02/25	12.1	100.00	14.1	100.10	100.00	-1.9	10,107	-0.02%
2021/02/24	10.5	100.12	11.1	99.94	100.00	-0.5	10,050	-0.01%
2021/02/23	8	98.05	14.3	98.28	99.70	-6.3	9,860	-0.06%
2021/02/22	11.5	98.11	6	97.70	97.10	5.5	9,591	0.06%
2021/02/19	5	95.40	12	95.98	95.30	-7	9,516	-0.07%
2021/02/18	6.2	96.14	0	96.00	95.90	6.2	9,546	0.06%
2021/02/17	17.7	94.51	17.1	95.36	96.20	0.6	9,652	0.01%
2021/02/05	0	89.90	4.5	90.67	89.80	-4.5	9,394	-0.05%
2021/02/04	1	90.69	0	0.00	90.50	1	9,393	0.01%
2021/02/03	0	0.00	1.1	90.26	90.50	-1.1	10,024	-0.01%
2021/02/02	3.1	90.19	14	89.92	90.10	-10.9	10,400	-0.10%
2021/02/01	3.1	87.90	1	88.00	88.10	2.1	10,368	0.02%
2021/01/29	7.7	87.85	84	87.82	87.00	-76.3	10,363	-0.74%
2021/01/28	27.1	88.63	2	89.90	89.10	25.1	10,225	0.25%
2021/01/27	0	91.20	2	91.20	90.80	-2	10,138	-0.02%
2021/01/26	14	91.35	0	0.00	91.10	14	10,166	0.14%
2021/01/25	1	92.00	9	92.11	92.40	-8	10,060	-0.08%
2021/01/22	1.3	90.64	2	90.60	90.60	-0.7	10,035	-0.01%
2021/01/21	8.2	91.28	5	91.74	91.40	3.2	9,958	0.03%
2021/01/20	10.3	91.44	40	91.29	91.60	-29.8	9,906	-0.30%
2021/01/19	1	93.00	2.2	93.21	93.20	-1.2	9,717	-0.01%
2021/01/18	20	92.34	26.1	92.97	93.10	-6.1	9,675	-0.06%
2021/01/15	43.9	95.73	10	95.90	94.50	33.9	9,544	0.35%
2021/01/14	42	97.11	4	96.80	97.40	38	9,381	0.41%
2021/01/13	12	97.75	0	0.00	98.00	12	9,323	0.13%
2021/01/12	1	98.60	0	98.20	97.60	1	9,228	0.01%
2021/01/11	0.2	98.40	12.7	98.41	99.00	-12.5	9,133	-0.14%
2021/01/08	1.1	97.33	14.2	97.65	98.00	-13.1	8,987	-0.15%
2021/01/07	2.1	96.02	30.3	95.26	97.10	-28.2	8,858	-0.32%
2021/01/06	21.4	94.24	19	94.22	94.40	2.4	8,694	0.03%
2021/01/05	7.4	95.87	0.5	95.91	95.00	6.9	8,583	0.08%
2021/01/04	0	0.00	4	96.90	96.70	-4	8,496	-0.05%
2020/12/31	0.1	96.33	2	96.70	96.40	-1.9	8,346	-0.02%
2020/12/30	1	96.68	21.2	95.32	96.70	-20.1	8,215	-0.24%
2020/12/29	2	93.79	4.1	93.87	94.00	-2	8,033	-0.03%
2020/12/28	10.5	93.42	2.2	93.43	93.80	8.3	8,040	0.10%
2020/12/25	0	92.70	2.1	93.03	92.80	-2.1	8,039	-0.03%
2020/12/24	4	92.94	0.1	92.30	92.60	4	8,038	0.05%
2020/12/23	0.2	91.42	3.1	91.97	91.50	-2.9	8,049	-0.04%
2020/12/22	5.2	93.07	22	92.49	92.10	-16.8	8,079	-0.21%
2020/12/21	0.2	91.96	22	91.70	92.30	-21.8	8,082	-0.27%
2020/12/18	4.1	89.10	0	0.00	88.20	4.1	7,923	0.05%
2020/12/17	0.1	89.30	0.2	89.25	89.80	-0.1	7,980	0.00%
2020/12/16	0	89.50	3	89.87	90.20	-3	8,259	-0.04%
2020/12/15	2.2	89.56	5	89.09	89.20	-2.9	8,679	-0.03%
2020/12/14	0.3	89.70	1.4	89.92	89.80	-1.1	8,645	-0.01%
2020/12/11	0.3	89.70	20	89.55	89.80	-19.7	8,648	-0.23%
2020/12/10	0	0.00	5	89.74	89.90	-5	8,584	-0.06%
2020/12/09	0	89.90	5	90.00	90.00	-5	8,508	-0.06%
2020/12/08	2.1	89.98	9.2	89.91	89.50	-7.1	8,451	-0.08%
2020/12/07	1.1	89.31	7	89.62	89.50	-5.9	8,341	-0.07%
2020/12/04	13.1	89.64	9.5	89.72	89.30	3.6	8,247	0.04%
2020/12/03	7.7	88.13	7.1	88.23	88.50	0.6	8,034	0.01%
2020/12/02	0.2	87.58	1	87.50	87.70	-0.8	7,953	-0.01%
2020/12/01	0.1	87.40	2	87.20	87.60	-1.9	7,914	-0.02%
2020/11/30	0.4	86.98	0.4	87.40	85.20	0	7,883	0.00%
2020/11/27	0.3	87.34	0.1	87.00	87.20	0.2	7,655	0.00%
2020/11/26	0.2	87.78	16	87.62	87.60	-15.8	7,605	-0.21%
2020/11/25	11.2	88.08	0	88.00	87.80	11.1	7,670	0.15%
2020/11/24	3.2	88.25	1	87.61	87.60	2.2	7,656	0.03%
2020/11/23	0.3	88.43	2.1	88.69	88.80	-1.8	7,598	-0.02%
2020/11/20	0	87.90	6.1	88.00	88.30	-6.1	7,505	-0.08%
2020/11/19	4.1	87.61	1	88.20	88.10	3.1	7,458	0.04%
2020/11/18	18.1	87.62	2.1	87.95	88.00	16	7,348	0.22%
2020/11/17	1.4	88.18	5.1	88.07	88.00	-3.8	7,252	-0.05%
2020/11/16	0.1	87.70	9	88.00	88.10	-8.9	7,186	-0.12%
2020/11/13	1.1	86.96	6.4	87.16	87.00	-5.3	6,953	-0.08%
2020/11/12	3.1	87.89	13.9	87.64	88.00	-10.8	6,845	-0.16%
2020/11/11	14.2	87.95	95.8	88.25	89.00	-81.5	6,688	-1.22%
2020/11/10	9.4	83.56	30.1	83.85	84.90	-20.7	6,018	-0.34%
2020/11/09	2	81.85	8.1	81.99	81.80	-6.1	5,593	-0.11%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/05	0	0.00	5.1	81.46	81.50	-5.1	5,614	-0.09%
2020/11/04	1.1	81.10	3.2	81.27	81.30	-2.1	5,636	-0.04%
2020/11/03	1	80.20	15	80.82	81.00	-14	5,642	-0.25%
2020/11/02	2	79.00	1	79.30	79.70	1	5,599	0.02%
2020/10/30	4	78.70	0	0.00	79.10	4	5,603	0.07%
2020/10/29	2	78.90	0	0.00	78.90	2	5,577	0.04%
2020/10/28	0	0.00	2	79.60	79.50	-2	5,622	-0.04%
2020/10/27	1	79.80	1.1	79.84	80.30	-0.1	5,642	0.00%
2020/10/26	2	80.00	32	80.01	80.20	-30	5,695	-0.53%
2020/10/22	0	0.00	37	79.48	79.80	-37	5,923	-0.62%
2020/10/21	42	79.00	0	0.00	79.00	42	6,090	0.69%
2020/10/20	20	79.10	0	0.00	79.50	20	6,171	0.32%
2020/10/16	3	79.10	3	79.50	79.00	0	6,266	0.00%
2020/10/15	4.1	79.94	3	79.20	79.20	1.1	6,293	0.02%
2020/10/14	26	80.67	0	0.00	80.00	26	6,238	0.42%
2020/10/13	1	80.40	5	80.46	80.90	-4	6,247	-0.06%
2020/10/12	1	80.60	1	81.50	81.20	0	6,341	0.00%
2020/10/07	0	0.00	1	80.90	80.80	-1	6,625	-0.02%
2020/10/06	1	81.00	0	0.00	81.20	1	6,681	0.01%
2020/10/05	1	79.90	60	79.67	80.00	-59	6,730	-0.88%
2020/09/30	24	78.71	0	0.00	78.60	24	6,726	0.36%
2020/09/29	36	79.09	0	0.00	78.90	36	6,763	0.53%
2020/09/28	1	79.10	0	0.00	79.40	1	6,847	0.01%
2020/09/25	1	78.50	0	0.00	79.00	1	6,906	0.01%
2020/09/24	13.2	78.45	2	78.10	78.00	11.2	6,873	0.16%
2020/09/23	0	0.00	1	81.50	80.10	-1	7,012	-0.01%
2020/09/22	1	81.40	3.2	81.82	81.40	-2.2	7,252	-0.03%
2020/09/21	1	82.80	7	83.09	83.30	-6	7,319	-0.08%
2020/09/18	19	81.74	28	81.88	81.60	-9	7,144	-0.13%
2020/09/17	3	78.67	2	78.55	78.60	1	6,762	0.01%
2020/09/16	2	78.90	0	0.00	78.90	2	6,815	0.03%
2020/09/15	1	78.80	0	0.00	79.20	1	6,902	0.01%
2020/09/14	0	0.00	1	79.10	79.20	-1	7,086	-0.01%
2020/09/11	3	78.33	4	79.00	79.00	-1	7,164	-0.01%
2020/09/10	1	78.80	2	79.00	78.70	-1	7,233	-0.01%
2020/09/09	2	78.75	0	0.00	79.20	2	7,373	0.03%
2020/09/08	0	0.00	1	79.60	79.60	-1	7,436	-0.01%
2020/09/07	2	79.40	1	79.02	79.60	1	7,528	0.01%
2020/09/04	5	78.26	0	0.00	78.50	5	7,597	0.07%
2020/09/03	0	0.00	2	78.20	78.40	-2	7,625	-0.03%
2020/09/02	5	77.78	0	0.00	78.00	5	7,652	0.07%
2020/09/01	4	77.63	0	0.00	77.90	4	7,748	0.05%
2020/08/31	3	78.40	2	78.40	78.20	1	7,764	0.01%
2020/08/28	3	78.90	2	78.70	78.90	1	7,779	0.01%
2020/08/27	4	78.93	0	0.00	78.90	4	7,887	0.05%
2020/08/25	1	79.40	1	79.90	79.20	0	8,032	0.00%
2020/08/24	2	79.25	0	0.00	79.20	2	9,137	0.02%
2020/08/21	2.1	79.59	3	79.77	79.80	-0.9	9,309	-0.01%
2020/08/20	7.2	79.18	0	0.00	79.00	7.2	9,358	0.08%
2020/08/19	7	80.77	10.4	80.90	80.50	-3.4	9,369	-0.04%
2020/08/18	0.1	81.60	0	0.00	81.40	0.1	9,408	0.00%
2020/08/17	2.1	81.46	1	81.40	81.50	1.1	9,492	0.01%
2020/08/14	1.2	80.57	5	80.34	80.80	-3.9	9,534	-0.04%
2020/08/13	0.1	81.10	4.7	80.99	80.90	-4.5	9,588	-0.05%
2020/08/12	13.2	80.54	6	81.05	80.70	7.2	9,859	0.07%
2020/08/11	5	81.98	9	81.99	81.50	-4	9,924	-0.04%
2020/08/10	1.3	80.14	2	81.05	81.10	-0.8	9,915	-0.01%
2020/08/07	15	79.93	0	0.00	79.60	15	10,038	0.15%
2020/08/06	1	78.80	0	0.00	79.10	1	10,188	0.01%
2020/08/05	8	78.08	0	0.00	78.10	8	10,201	0.08%
2020/08/04	1	77.50	0	0.00	77.60	1	10,244	0.01%
2020/08/03	8.1	77.73	0	0.00	77.40	8.1	10,268	0.08%
2020/07/31	8	78.56	0	0.00	78.50	8	10,240	0.08%
2020/07/30	11	78.52	0	0.00	78.50	11	10,295	0.11%
2020/07/29	7	78.24	0	0.00	77.90	7	10,295	0.07%
2020/07/28	6	77.28	3	77.30	77.30	3	10,402	0.03%
2020/07/27	13	78.43	11	78.46	78.10	2	10,446	0.02%
2020/07/24	6.1	79.74	1	80.10	79.70	5.1	10,367	0.05%
2020/07/23	2	80.55	0	0.00	80.10	2	10,299	0.02%
2020/07/22	2	80.55	1	80.50	80.50	1	10,353	0.01%
2020/07/21	7	80.73	1	81.00	80.50	6	10,313	0.06%
2020/07/20	9	80.41	0	0.00	80.50	9	10,331	0.09%
2020/07/17	2	81.10	1	81.30	81.00	1	10,441	0.01%
2020/07/16	2	81.00	0	0.00	81.00	2	10,585	0.02%
2020/07/15	28.1	80.29	1	80.60	80.40	27.1	10,629	0.25%
2020/07/14	24	81.20	5	81.10	81.00	19	10,534	0.18%
2020/07/13	4	82.00	0	0.00	82.00	4	10,498	0.04%
2020/07/10	2	82.00	2.1	82.32	82.00	-0.1	10,520	0.00%
2020/07/09	7	83.24	1	83.00	83.00	6	10,542	0.06%
2020/07/08	10	83.51	0	0.00	83.20	10	10,538	0.09%
2020/07/07	7	84.17	5	84.10	83.70	2	10,536	0.02%
2020/07/06	2	84.55	1	84.60	84.40	1	10,511	0.01%
2020/07/03	5	84.38	1	84.30	84.30	4	10,553	0.04%
2020/07/02	19	83.84	1	84.00	83.80	18	10,656	0.17%
2020/07/01	2	87.60	2	87.90	87.60	0	10,480	0.00%
2020/06/30	3	87.47	12	87.50	87.60	-9	10,251	-0.09%
2020/06/29	5	86.74	0	0.00	86.60	5	10,181	0.05%
2020/06/24	4	87.23	0	0.00	87.40	4	10,200	0.04%
2020/06/23	4	86.95	2.1	87.05	86.90	1.9	10,232	0.02%
2020/06/22	1	86.90	4	86.93	86.80	-3	10,270	-0.03%
2020/06/19	3	86.33	0	0.00	85.80	3	10,360	0.03%
2020/06/17	1	86.30	5	86.20	86.20	-4	10,501	-0.04%
2020/06/16	8	86.66	0	0.00	86.10	8	10,812	0.07%
2020/06/12	4	86.25	3	86.23	86.40	1	11,363	0.01%
2020/06/11	8	87.98	13	87.80	88.00	-5	11,489	-0.04%
2020/06/10	11	89.51	5	89.48	89.40	6	11,513	0.05%
2020/06/09	6	89.03	14	88.74	89.50	-8	11,742	-0.07%
2020/06/08	1	89.00	37	88.24	89.20	-36	11,910	-0.30%
2020/06/05	9	87.36	9	87.29	87.60	0	11,867	0.00%
2020/06/04	0	0.00	5	86.70	86.80	-5	11,887	-0.04%
2020/06/03	17.2	85.97	15	86.07	86.10	2.2	11,988	0.02%
2020/06/02	6	84.25	0	0.00	84.30	6	11,906	0.05%
2020/06/01	2	84.05	0	0.00	83.80	2	11,880	0.02%
2020/05/29	15	83.21	2	84.30	83.00	13	11,774	0.11%
2020/05/28	18	84.32	0	0.00	83.80	18	10,725	0.17%
2020/05/27	3	85.60	31	85.50	85.20	-28	10,681	-0.26%
2020/05/26	3	85.63	16	85.86	85.70	-13	10,771	-0.12%
2020/05/25	24	83.99	1.2	83.55	84.30	22.8	10,845	0.21%
2020/05/22	10	85.55	0	0.00	85.00	10	10,912	0.09%
2020/05/21	5	86.10	0	0.00	86.50	5	10,883	0.05%
2020/05/20	4	85.83	2.2	86.32	86.40	1.8	10,841	0.02%
2020/05/19	4	86.80	23	87.11	86.20	-19	10,818	-0.18%
2020/05/18	1.2	84.38	7	84.59	85.00	-5.8	10,570	-0.05%
2020/05/15	5	83.40	0	0.00	83.60	5	10,494	0.05%
2020/05/14	31	83.65	2	83.60	83.50	29	10,434	0.28%
2020/05/13	13	84.98	0	0.00	85.10	13	10,279	0.13%
2020/05/12	13	86.50	3	86.50	86.50	10	10,087	0.10%
2020/05/11	15	87.43	1	87.60	87.50	14	10,042	0.14%
2020/05/08	35	86.07	3	86.47	86.40	32	9,996	0.32%
2020/05/07	1	85.50	2	85.90	85.30	-1	9,948	-0.01%
2020/05/06	2	85.80	0	0.00	85.30	2	9,909	0.02%
2020/05/04	9	85.23	5	85.76	85.50	4	9,859	0.04%
2020/04/30	4	86.95	9	87.10	87.90	-5	9,734	-0.05%
2020/04/29	1	83.50	11	83.74	83.80	-10	9,589	-0.10%
2020/04/28	0.5	83.00	1	82.10	82.70	-0.5	9,566	-0.01%
2020/04/27	0	0.00	2	82.40	82.00	-2	9,793	-0.02%
2020/04/24	11	80.19	3	80.33	80.00	8	9,704	0.08%
2020/04/23	9	80.52	1	80.50	80.40	8	9,671	0.08%
2020/04/22	11	79.11	2	79.35	80.20	9	9,608	0.09%
2020/04/21	24	80.39	24	80.34	80.10	0	9,523	0.00%
2020/04/20	6	82.13	1	82.90	82.40	5	9,439	0.05%
2020/04/17	4	83.48	5	83.74	83.20	-1	9,319	-0.01%
2020/04/16	5	82.36	0	0.00	82.10	5	9,199	0.05%
2020/04/14	5	80.94	6	82.52	82.20	-1	9,057	-0.01%
2020/04/13	10	81.06	0	0.00	80.70	10	9,011	0.11%
2020/04/10	5	81.82	13	82.05	81.90	-8	9,003	-0.09%
2020/04/09	8	80.41	4	80.77	80.60	4	8,969	0.04%
2020/04/08	4	80.45	0	0.00	80.40	4	8,895	0.04%
2020/04/07	18	79.24	27	79.83	79.80	-9	8,766	-0.10%
2020/04/06	2	76.80	3	77.30	77.60	-1	8,649	-0.01%
2020/04/01	1	74.90	0	0.00	74.40	1	8,483	0.01%
2020/03/31	2	75.95	58	75.68	75.10	-56	8,397	-0.67%
2020/03/30	3	74.70	12	75.83	75.20	-9	8,263	-0.11%
2020/03/27	38	75.23	11	74.75	74.70	27	8,114	0.33%
2020/03/26	3	74.30	1	74.10	74.10	2	7,992	0.03%
2020/03/25	0	0.00	6	75.00	74.90	-6	7,960	-0.08%
2020/03/24	2.2	70.67	7	69.93	70.50	-4.8	7,851	-0.06%
2020/03/23	10	67.13	6	67.80	66.70	4	7,820	0.05%
2020/03/20	23	69.09	12	68.89	68.80	11	7,659	0.14%
2020/03/19	11	66.25	5	66.68	66.60	6	7,292	0.08%
2020/03/18	37.3	72.13	1	70.50	70.00	36.3	6,941	0.52%
2020/03/17	29	74.34	12	74.66	74.60	17	6,617	0.26%
2020/03/16	6	79.75	12	79.90	78.20	-6	6,390	-0.09%
2020/03/13	11	78.63	15	78.29	80.60	-4	6,270	-0.06%
2020/03/12	27	84.60	4	84.48	84.00	23	5,995	0.38%
2020/03/11	2	88.40	2	89.50	88.90	0	5,750	0.00%
2020/03/10	2.1	88.60	6	88.75	89.00	-3.9	5,679	-0.07%
2020/03/09	15	89.10	1	89.10	89.30	14	5,588	0.25%
2020/03/06	1	91.50	4	91.50	91.40	-3	5,391	-0.06%
2020/03/05	1	92.70	0	0.00	93.30	1	5,331	0.02%
2020/03/04	0	0.00	2	92.40	92.50	-2	5,347	-0.04%
2020/03/03	3	90.50	37	91.35	91.60	-34	5,337	-0.64%
2020/03/02	5	89.98	1	89.90	90.00	4	5,293	0.08%
2020/02/27	11	91.13	0	0.00	91.00	11	5,456	0.20%
2020/02/26	40	91.66	0	0.00	91.50	40	5,311	0.75%
2020/02/25	1	92.50	0	0.00	93.10	1	5,139	0.02%
2020/02/24	6	93.50	0	0.00	93.30	6	5,016	0.12%
2020/02/20	2	95.00	0	0.00	94.70	2	4,996	0.04%
2020/02/19	0.2	96.20	1	96.50	96.20	-0.8	4,956	-0.02%
2020/02/17	0.2	95.00	0	0.00	94.80	0.2	4,913	0.00%
2020/02/14	1	95.00	3	95.00	95.20	-2	4,907	-0.04%
2020/02/13	0	0.00	2	95.00	94.80	-2	4,905	-0.04%
2020/02/11	1.1	93.82	0	0.00	93.70	1.1	4,953	0.02%
2020/02/07	0.1	93.90	0	0.00	93.70	0.1	5,003	0.00%
2020/02/06	0	0.00	10	94.00	94.50	-10	5,046	-0.20%
2020/02/05	4.1	92.32	2	92.65	92.70	2.1	5,046	0.04%
2020/02/04	0.1	94.00	0	0.00	93.50	0.1	4,983	0.00%
2020/02/03	4.1	93.18	3	93.20	93.00	1.1	4,997	0.02%
2020/01/31	2.1	93.52	1	94.00	93.40	1.1	4,978	0.02%
2020/01/30	23.1	93.39	22	94.20	91.60	1.1	4,914	0.02%
2020/01/20	1	99.00	0	0.00	99.00	1	4,653	0.02%
2020/01/16	4	97.93	0	0.00	97.90	4	4,734	0.08%
2020/01/15	2	98.30	0	0.00	98.50	2	4,749	0.04%
2020/01/13	1	99.30	0	0.00	99.70	1	4,694	0.02%
2020/01/10	0	99.80	0	0.00	99.80	0	4,702	0.00%
2020/01/09	1	99.60	1	100.50	100.00	0	4,768	0.00%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/07	1	101.00	0	0.00	101.50	1	4,814	0.02%
2020/01/06	3	101.33	0.2	101.50	102.00	2.8	4,817	0.06%
2020/01/03	1	99.60	2	99.60	101.50	-1	4,769	-0.02%
2020/01/02	0.3	99.60	0	0.00	99.60	0.3	4,733	0.01%
2019/12/31	0	0.00	1	100.00	99.80	-1	4,715	-0.02%
2019/12/30	1	99.90	0	0.00	99.90	1	4,751	0.02%
2019/12/27	1	101.00	0	0.00	101.00	1	4,750	0.02%
2019/12/25	6	99.90	0	0.00	100.00	6	4,830	0.12%
2019/12/24	5	100.00	1	100.50	100.50	4	4,870	0.08%
2019/12/20	1	100.00	1.9	100.54	101.00	-0.9	4,972	-0.02%
2019/12/19	1	99.80	8	100.00	99.90	-7	4,933	-0.14%
2019/12/18	4	100.30	18	100.02	101.50	-14	4,870	-0.29%
2019/12/16	4	96.90	0	0.00	96.80	4	4,750	0.08%
2019/12/13	0.5	96.80	0	0.00	96.80	0.5	4,768	0.01%
2019/12/11	4	96.00	0	0.00	96.50	4	4,959	0.08%
2019/12/10	0.4	96.70	0	0.00	96.50	0.4	4,981	0.01%
2019/12/06	0	0.00	0.2	97.00	97.20	-0.2	4,992	0.00%
2019/12/05	2	96.80	0	0.00	96.40	2	4,997	0.04%
2019/12/04	2	97.40	1	96.90	97.50	1	5,005	0.02%
2019/12/03	1.2	97.08	1	97.30	97.50	0.2	5,063	0.00%
2019/12/02	1.2	98.12	0	0.00	98.10	1.2	5,139	0.02%
2019/11/29	4	97.30	1	97.90	97.20	3	5,162	0.06%
2019/11/27	2	97.60	0	0.00	98.40	2	5,230	0.04%
2019/11/26	1	98.40	4	98.23	98.00	-3	5,230	-0.06%
2019/11/25	3	96.90	0	0.00	97.00	3	4,965	0.06%
2019/11/20	0.2	96.80	0	0.00	96.50	0.2	5,186	0.00%
2019/11/13	0	0.00	1	96.30	96.30	-1	5,417	-0.02%
2019/11/12	2	96.50	0	0.00	96.90	2	5,585	0.04%
2019/11/07	2	97.60	16.1	97.79	98.20	-14.1	5,712	-0.25%
2019/11/06	0.3	98.70	0	0.00	98.70	0.3	5,717	0.01%
2019/11/04	0	0.00	1	98.30	98.90	-1	5,770	-0.02%
2019/10/31	5	97.60	0	0.00	97.80	5	6,059	0.08%
2019/10/30	0	0.00	16	97.90	98.30	-16	6,088	-0.26%
2019/10/29	0	0.00	4	97.75	97.70	-4	6,160	-0.06%
2019/10/28	0	0.00	2	97.00	97.20	-2	6,170	-0.03%
2019/10/25	1	97.20	1	97.50	97.30	0	6,213	0.00%
2019/10/24	0	0.00	1	97.50	97.50	-1	6,214	-0.02%
2019/10/23	5	96.00	0	0.00	95.80	5	6,220	0.08%
2019/10/22	5	95.70	0	0.00	96.80	5	6,250	0.08%
2019/10/21	1	95.30	0	0.00	95.40	1	6,272	0.02%
2019/10/18	2	96.30	0	0.00	96.00	2	6,303	0.03%
2019/10/17	1	95.90	0	0.00	96.60	1	6,329	0.02%
2019/10/16	0	0.00	5	95.78	95.90	-5	6,297	-0.08%
2019/10/09	4	93.65	0	0.00	93.10	4	6,348	0.06%
2019/10/08	2	94.30	0	0.00	94.30	2	6,398	0.03%
2019/10/07	3	94.00	0	0.00	94.10	3	6,419	0.05%
2019/10/04	2	92.70	0	0.00	93.30	2	6,467	0.03%
2019/10/02	1	94.10	0	0.00	93.80	1	6,552	0.02%
2019/10/01	2	94.75	0	0.00	94.80	2	6,514	0.03%
2019/09/26	1	95.80	0	0.00	96.20	1	6,476	0.02%
2019/09/25	2	95.75	0.5	95.90	95.50	1.5	6,853	0.02%
2019/09/24	0	0.00	1	96.70	96.70	-1	6,941	-0.01%
2019/09/20	6	97.40	6	97.40	97.60	0	7,007	0.00%
2019/09/19	5	97.00	4	97.20	97.30	1	6,966	0.01%
2019/09/18	9	97.94	1	97.40	97.60	8	7,017	0.11%
2019/09/17	4	97.70	4.3	97.89	97.80	-0.3	7,015	0.00%
2019/09/16	2	99.65	0	0.00	98.00	2	7,083	0.03%
2019/09/11	0	0.00	0.1	95.50	95.40	-0.1	7,002	0.00%
2019/09/10	1	95.00	0	0.00	95.50	1	6,985	0.01%
2019/09/09	0.2	95.30	0	0.00	95.20	0.2	6,991	0.00%
2019/09/06	12	96.00	5	95.50	95.20	7	7,008	0.10%
2019/09/05	2	95.20	3	95.83	96.00	-1	6,995	-0.01%
2019/09/03	1	93.60	0	0.00	93.70	1	6,918	0.01%
2019/09/02	4	94.53	1	94.20	94.00	3	6,934	0.04%
2019/08/30	1.3	94.05	4	93.93	94.10	-2.7	6,924	-0.04%
2019/08/29	0	0.00	1	91.40	91.40	-1	6,840	-0.01%
2019/08/27	4	91.90	0	0.00	90.60	4	6,881	0.06%
2019/08/23	1	93.20	0	0.00	93.40	1	6,758	0.01%
2019/08/22	3.1	93.36	0	0.00	92.30	3.1	6,793	0.04%
2019/08/21	7	93.49	4	93.50	92.90	3	6,924	0.04%
2019/08/20	11	92.85	2	93.10	93.10	9	6,882	0.13%
2019/08/19	2	91.65	2	91.85	92.00	0	6,887	0.00%
2019/08/16	2	90.50	0	0.00	91.10	2	6,895	0.03%
2019/08/15	6.1	91.07	0	0.00	90.30	6.1	6,805	0.09%
2019/08/14	2	93.80	0	0.00	93.60	2	6,690	0.03%
2019/08/13	1.4	92.85	0	0.00	92.50	1.4	6,664	0.02%
2019/08/12	1.1	94.21	0	0.00	93.90	1.1	6,550	0.02%
2019/08/07	3	95.00	3	95.23	95.30	0	6,532	0.00%
2019/08/06	3	95.90	0	0.00	95.80	3	6,521	0.05%
2019/08/05	4	96.55	0	0.00	96.50	4	6,467	0.06%
2019/08/02	12	97.95	0	0.00	97.50	12	6,390	0.19%
2019/08/01	25	99.83	0	0.00	99.50	25	6,345	0.39%
2019/07/31	4	100.50	0	0.00	100.50	4	6,324	0.06%
2019/07/30	2	101.00	0	0.00	101.50	2	6,227	0.03%
2019/07/29	4.1	100.04	0	0.00	101.00	4.1	6,286	0.07%
2019/07/25	1	101.00	0	0.00	101.50	1	6,397	0.02%
2019/07/24	0.3	101.50	0	0.00	101.00	0.3	6,399	0.00%
2019/07/22	1	101.50	2	101.50	102.00	-1	6,344	-0.02%
2019/07/19	2	101.50	0	0.00	101.00	2	6,300	0.03%
2019/07/17	0.3	102.50	0	0.00	102.00	0.3	6,279	0.00%
2019/07/16	5	104.50	0	0.00	104.00	5	6,150	0.08%
2019/07/15	1	105.50	0.2	105.50	105.50	0.8	6,133	0.01%
2019/07/10	6.2	102.19	1	103.00	103.00	5.2	6,195	0.08%
2019/07/09	1	101.50	0	0.00	102.00	1	6,179	0.02%
2019/07/05	2.2	104.77	0	0.00	104.50	2.2	6,113	0.04%
2019/07/03	23	104.50	0	0.00	105.00	23	6,196	0.37%
2019/07/02	18	106.03	0	0.00	105.50	18	6,233	0.29%
2019/07/01	0	0.00	1	115.50	115.00	-1	5,842	-0.02%
2019/06/26	1	114.50	2	114.25	114.50	-1	5,738	-0.02%
2019/06/24	1	113.00	1	113.00	114.50	0	5,712	0.00%
2019/06/21	1	112.50	0	0.00	113.00	1	5,683	0.02%
2019/06/11	1	111.00	1	111.00	111.50	0	5,635	0.00%
2019/05/31	0	0.00	1	110.50	110.50	-1	5,843	-0.02%
2019/05/20	0	0.00	1	110.00	110.00	-1	6,007	-0.02%
2019/05/14	2	108.00	1	108.00	108.00	1	6,161	0.02%
2019/05/02	0	0.00	10	113.25	112.00	-10	6,240	-0.16%
2019/04/25	0	0.00	1	109.50	110.50	-1	6,181	-0.02%
2019/04/23	0	0.00	0.2	109.00	109.50	-0.2	6,236	0.00%
2019/04/18	1	107.50	0	0.00	108.00	1	6,508	0.02%
2019/04/11	0	0.00	1	109.50	110.00	-1	6,844	-0.01%
2019/04/10	0	0.00	10	110.00	110.00	-10	6,903	-0.14%
2019/04/02	1	108.50	0	0.00	108.00	1	6,812	0.01%
2019/04/01	0	0.00	16	108.00	107.50	-16	6,784	-0.24%
2019/03/29	5	109.00	0	0.00	109.50	5	6,672	0.07%
2019/03/26	2	107.50	0	0.00	108.00	2	6,640	0.03%
2019/03/25	0	0.00	0.3	106.50	106.50	-0.3	6,698	0.00%
2019/03/15	0	0.00	2	105.00	105.50	-2	6,778	-0.03%
2019/03/12	1	104.00	0	0.00	104.50	1	6,731	0.01%
2019/03/08	2	104.25	0	0.00	104.00	2	6,740	0.03%
2019/03/07	2	104.00	6	105.33	105.50	-4	6,752	-0.06%
2019/03/06	5	102.00	0	0.00	103.00	5	6,719	0.07%
2019/03/04	1	102.50	0	0.00	101.50	1	6,723	0.01%
2019/02/21	0	0.00	1	104.00	103.50	-1	6,456	-0.02%
2019/02/20	0.1	102.50	1	103.00	103.00	-0.9	6,439	-0.01%
2019/02/11	1	102.00	0	0.00	100.00	1	6,218	0.02%
2019/01/30	2	101.00	0	0.00	102.00	2	6,170	0.03%
2019/01/28	0.1	101.50	0	0.00	101.50	0.1	6,139	0.00%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/21	1	102.50	0	0.00	102.50	1	6,249	0.02%
2019/01/18	0	0.00	1.1	102.50	102.50	-1.1	6,284	-0.02%
2019/01/14	1	101.50	0	0.00	101.50	1	6,337	0.02%
2019/01/09	1	102.00	1	103.00	102.50	0	6,326	0.00%
2019/01/08	0	0.00	1	99.70	102.00	-1	6,152	-0.02%
2019/01/07	0	0.00	3	98.20	99.50	-3	6,110	-0.05%
2019/01/04	2	95.30	0	0.00	95.30	2	6,245	0.03%
2019/01/03	1.1	96.50	0	0.00	96.00	1.1	6,528	0.02%
2019/01/02	1	98.50	0	0.00	97.60	1	6,492	0.02%
2018/12/28	0	0.00	2	98.85	101.00	-2	6,477	-0.03%
2018/12/27	1	97.00	0	0.00	97.80	1	6,556	0.02%
2018/12/26	2	96.60	0	0.00	96.30	2	6,645	0.03%
2018/12/25	0	0.00	1	97.00	96.70	-1	6,759	-0.01%
2018/12/22	0.1	98.60	0	0.00	98.30	0.1	6,935	0.00%
2018/12/18	1	98.70	1	98.30	98.00	0	7,622	0.00%
2018/12/14	0.1	99.20	0	0.00	99.20	0.1	8,070	0.00%
2018/12/13	1	99.00	0	0.00	99.10	1	8,201	0.01%
2018/12/12	2	98.35	2	99.00	99.00	0	8,322	0.00%
2018/12/11	1.1	98.73	1	98.50	98.50	0.1	8,323	0.00%
2018/12/05	0	0.00	1	102.00	101.00	-1	8,363	-0.01%
2018/12/03	1	102.50	3	103.00	102.00	-2	8,392	-0.02%
2018/11/30	0.1	100.00	0	0.00	100.00	0.1	8,334	0.00%
2018/11/29	0.1	99.60	0	0.00	99.50	0.1	8,247	0.00%
2018/11/27	1	99.20	0	0.00	99.00	1	8,158	0.01%
2018/11/26	1	101.00	0	0.00	101.00	1	8,183	0.01%
2018/11/23	1	101.00	0	0.00	100.50	1	8,183	0.01%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	1	100.00	2	100.00	99.80	-1	8,195	-0.01%
2018/11/16	1	101.00	1	101.00	101.00	0	8,265	0.00%
2018/11/14	1	100.00	1	100.00	100.00	0	8,285	0.00%
2018/11/13	2	100.25	1	100.50	100.00	1	8,346	0.01%
2018/11/08	2.1	102.24	0	0.00	102.00	2.1	8,272	0.03%
2018/11/07	1	102.00	0	0.00	102.50	1	8,242	0.01%
2018/11/05	0	0.00	2	103.00	103.00	-2	8,126	-0.02%
2018/11/02	2	100.00	2	101.00	101.00	0	8,073	0.00%
2018/11/01	1	101.00	8	101.06	101.50	-7	8,033	-0.09%
2018/10/31	1	100.00	9	100.59	101.00	-8	8,035	-0.10%
2018/10/30	5	98.58	7	99.77	98.60	-2	7,981	-0.03%
2018/10/29	6	98.17	0	0.00	98.80	6	7,907	0.08%
2018/10/26	0.1	98.50	1	99.80	98.20	-0.9	7,989	-0.01%
2018/10/25	1.1	99.61	0	0.00	98.60	1.1	8,005	0.01%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/22	0	0.00	1	103.00	103.00	-1	8,031	-0.01%
2018/10/19	2	101.75	1	101.50	103.00	1	8,124	0.01%
2018/10/18	5	103.00	6	103.00	103.00	-1	8,138	-0.01%
2018/10/17	5	103.50	0	0.00	103.00	5	8,154	0.06%
2018/10/15	1	103.50	0	0.00	103.50	1	8,099	0.01%
2018/10/12	1	103.00	13	104.42	106.00	-12	8,016	-0.15%
2018/10/11	37.1	104.39	0	0.00	103.00	37.1	7,886	0.47%
2018/10/09	0	0.00	1	113.50	113.50	-1	7,564	-0.01%
2018/10/08	0	0.00	1	112.00	111.50	-1	7,611	-0.01%
2018/10/05	6	110.00	0	0.00	111.00	6	7,649	0.08%
2018/10/04	1	112.50	0	0.00	113.00	1	7,629	0.01%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/10/01	0.1	117.00	0	0.00	117.50	0.1	7,839	0.00%
2018/09/28	0	116.50	0	0.00	117.00	0	7,999	0.00%
2018/09/27	0.2	116.50	3	117.00	117.00	-2.8	7,968	-0.04%
2018/09/26	10	114.00	1	114.02	114.50	9	7,834	0.11%
2018/09/25	4.1	116.72	0	0.00	115.50	4.1	7,800	0.05%
2018/09/21	0	0.00	11	118.55	117.50	-11	7,687	-0.14%
2018/09/19	0.2	112.50	0	0.00	113.00	0.2	7,449	0.00%
2018/09/11	0.2	111.00	0	0.00	111.00	0.2	7,372	0.00%
2018/09/05	11	110.64	0	0.00	110.50	11	7,862	0.14%
2018/08/28	0	0.00	1	114.00	114.00	-1	8,116	-0.01%
2018/08/27	0	0.00	1	113.50	113.50	-1	8,169	-0.01%
2018/08/23	0	0.00	1	110.50	113.50	-1	8,519	-0.01%
2018/08/22	0	0.00	4	109.50	110.00	-4	8,578	-0.05%
2018/08/16	0	0.00	1	109.00	108.50	-1	8,669	-0.01%
2018/08/15	1	108.00	0	0.00	109.00	1	8,703	0.01%
2018/08/13	1	107.50	0	0.00	108.00	1	8,769	0.01%
2018/08/06	0	0.00	10	111.50	112.50	-10	9,236	-0.11%
2018/08/02	1	111.00	0	0.00	112.00	1	9,298	0.01%
2018/07/31	4	112.00	0	0.00	112.50	4	9,140	0.04%
2018/07/27	0	0.00	1	110.50	110.50	-1	9,040	-0.01%
2018/07/26	0	0.00	1	110.00	111.00	-1	8,967	-0.01%
2018/07/25	1	109.00	0	0.00	108.50	1	8,875	0.01%
2018/07/23	0	0.00	1	108.00	108.50	-1	8,782	-0.01%
2018/07/18	1	107.00	0	0.00	108.50	1	8,820	0.01%
2018/07/13	0	0.00	30	109.00	110.00	-30	8,758	-0.34%
2018/07/11	20	106.50	0	0.00	106.00	20	8,633	0.23%
2018/07/10	1	112.00	0	0.00	112.00	1	8,468	0.01%
2018/06/29	0	0.00	1	112.50	112.50	-1	7,727	-0.01%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/06/07	20	109.50	0	0.00	110.00	20	6,902	0.29%
2018/06/04	0	0.00	0	110.00	110.50	0	6,788	0.00%
2018/05/31	10	107.50	0	0.00	107.50	10	6,732	0.15%
2018/05/30	2	108.50	0.6	108.50	108.50	1.5	6,403	0.02%
2018/05/11	0	0.00	1	108.00	108.50	-1	6,657	-0.02%
2018/05/02	0.1	105.00	0	0.00	105.50	0.1	6,929	0.00%
2018/04/27	0	0.00	1	104.50	104.50	-1	6,968	-0.01%
2018/04/25	1	102.00	0	0.00	103.00	1	7,025	0.01%
2018/04/19	1	105.50	0	0.00	105.50	1	6,958	0.01%
2018/04/11	0	105.00	0	0.00	105.50	0	7,307	0.00%
2018/03/28	0.8	103.00	0	0.00	103.00	0.8	7,579	0.01%
2018/03/22	0	0.00	1	104.50	104.00	-1	7,508	-0.01%
2018/03/21	1	106.00	0	0.00	106.50	1	7,365	0.01%
2018/03/20	0	0.00	57	105.02	105.00	-57	7,346	-0.78%
2018/03/19	0	0.00	0.1	102.50	103.00	-0.1	7,275	0.00%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/12	0	0.00	0.1	102.50	103.50	-0.1	7,137	0.00%
2018/03/05	0.1	101.00	0	0.00	101.00	0.1	7,462	0.00%
2018/03/01	0.6	102.00	0	0.00	102.00	0.6	7,442	0.01%
2018/02/26	1	104.00	0	0.00	103.50	1	7,380	0.01%
2018/02/12	0	0.00	1	102.00	101.00	-1	7,206	-0.01%
2018/02/09	3	98.67	0	0.00	97.80	3	7,078	0.04%
2018/02/08	1	100.00	0	0.00	100.00	1	6,887	0.01%
2018/02/07	0	0.00	1	102.00	101.00	-1	6,893	-0.01%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/02/01	0	0.00	0.2	102.50	103.00	-0.2	6,372	0.00%
2018/01/31	1	103.50	1	102.50	103.50	0	6,306	0.00%
2018/01/29	1	103.50	1	103.00	104.50	0	6,165	0.00%
2018/01/26	0	0.00	1	103.00	103.50	-1	6,101	-0.02%
2018/01/25	6	100.00	0	0.00	101.50	6	5,975	0.10%
2018/01/23	20.1	99.70	0	0.00	100.00	20.1	5,883	0.34%
2018/01/18	2	101.75	0	0.00	101.50	2	5,650	0.04%
2018/01/17	1	101.50	0	0.00	102.00	1	5,594	0.02%
2018/01/08	4	98.50	0	0.00	99.50	4	5,132	0.08%
2018/01/04	30	98.10	0	0.00	98.50	30	5,055	0.59%