台化 (1326)-玉山-台南券商分點個股進出

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

台化

(1326)

可現股當沖

股價
55.0
漲跌
▲1.1
漲幅
+2.04%
成交量
4,236張
產業
上市塑膠類股
981人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台化 (1326)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	54.40	10	54.63	55.00	-7	4,757	-0.15%
2024/05/27	13.1	53.78	2	53.85	53.90	11.1	4,820	0.23%
2024/05/24	14.2	54.30	3	54.20	54.20	11.2	4,783	0.23%
2024/05/23	59.7	55.18	3	55.07	54.80	56.7	4,766	1.19%
2024/05/22	7	56.29	1	56.30	56.20	6	4,708	0.13%
2024/05/21	42	56.45	2	56.30	56.30	40	4,693	0.85%
2024/05/20	1.1	57.19	6.3	57.00	57.20	-5.2	4,647	-0.11%
2024/05/17	155	56.96	2	57.25	56.60	153	4,623	3.31%	大買/鉅額交易
2024/05/16	38	56.82	56.1	56.75	57.00	-18.1	4,574	-0.40%
2024/05/15	101.6	56.83	0	56.80	56.40	101.6	4,497	2.26%	大買/鉅額交易
2024/05/14	2	56.75	6	56.58	56.40	-4	4,527	-0.09%
2024/05/13	2.1	56.45	0	0.00	56.60	2.1	4,519	0.05%
2024/05/10	3.1	56.49	0	0.00	56.60	3.1	4,502	0.07%
2024/05/09	0.1	56.70	2	56.25	56.10	-1.9	4,506	-0.04%
2024/05/08	1.2	56.65	1	56.60	56.40	0.2	4,498	0.00%
2024/05/07	10	56.35	8	56.48	56.30	2	4,477	0.04%
2024/05/06	17	56.61	11	56.52	56.50	6	4,489	0.13%
2024/05/03	8.2	56.44	6	56.57	56.10	2.2	4,479	0.05%
2024/05/02	0	0.00	1	55.70	55.70	-1	4,396	-0.02%
2024/04/30	6.1	55.77	2.2	55.97	55.50	3.9	4,408	0.09%
2024/04/29	2	54.50	8	55.48	55.80	-6	4,363	-0.14%
2024/04/25	3.1	54.19	1	53.90	54.00	2.1	4,352	0.05%
2024/04/24	12	54.92	2	54.80	54.80	10	4,354	0.23%
2024/04/23	8	55.06	29	55.11	54.90	-21	4,502	-0.47%
2024/04/22	3	55.10	3	54.50	55.10	0	4,746	0.00%
2024/04/19	13.6	52.65	0	0.00	52.40	13.6	4,638	0.29%
2024/04/18	6	53.32	0	0.00	53.60	6	4,458	0.14%
2024/04/17	1	53.70	0	0.00	53.60	1	4,430	0.02%
2024/04/16	6.1	53.90	1	53.90	53.90	5.1	4,398	0.12%
2024/04/15	1.4	55.23	0	0.00	55.00	1.4	4,305	0.03%
2024/04/12	2	54.80	0	0.00	55.30	2	4,279	0.05%
2024/04/11	3	55.43	0	0.00	55.50	3	4,223	0.07%
2024/04/10	2	56.10	4.1	56.18	56.10	-2.1	4,184	-0.05%
2024/04/09	1	56.00	0	0.00	55.90	1	4,209	0.02%
2024/04/08	10.1	54.70	0	0.00	55.10	10.1	4,174	0.24%
2024/04/03	3.1	55.37	0	0.00	55.10	3.1	4,177	0.07%
2024/04/02	5	55.80	8	55.71	55.90	-3	4,157	-0.07%
2024/04/01	1	55.90	0	0.00	56.10	1	4,189	0.02%
2024/03/29	15	55.46	0	0.00	55.20	15	4,160	0.36%
2024/03/28	11.1	54.67	0	0.00	54.70	11.1	4,129	0.27%
2024/03/27	1	55.20	0	0.00	55.10	1	4,193	0.02%
2024/03/26	1	55.50	3	55.57	55.60	-2	4,189	-0.05%
2024/03/25	0	54.70	0	0.00	54.60	0	4,165	0.00%
2024/03/22	1	54.40	0.6	54.70	54.60	0.4	4,170	0.01%
2024/03/21	0	0.00	2	55.00	54.90	-2	4,159	-0.05%
2024/03/20	6	53.60	0	0.00	53.70	6	4,202	0.14%
2024/03/19	6.2	54.92	0	0.00	54.70	6.2	4,127	0.15%
2024/03/18	2.8	55.24	0	0.00	55.10	2.8	4,128	0.07%
2024/03/15	11	55.41	0	0.00	55.60	11	4,145	0.27%
2024/03/14	1	55.50	2	55.90	55.90	-1	4,091	-0.02%
2024/03/13	1	54.90	0	0.00	54.90	1	4,071	0.02%
2024/03/12	1	55.70	10	55.65	55.70	-9	4,042	-0.22%
2024/03/11	1	54.90	0	0.00	55.30	1	4,054	0.02%
2024/03/08	5	54.60	2	54.60	54.80	3	4,076	0.07%
2024/03/07	10.1	54.70	0	0.00	55.00	10.1	4,048	0.25%
2024/03/06	6	55.13	0.7	55.30	55.00	5.3	3,998	0.13%
2024/03/05	8.1	55.23	1	55.60	55.00	7.1	4,058	0.18%
2024/03/04	24	55.89	0.1	56.00	55.70	23.9	4,026	0.59%
2024/03/01	10.2	56.15	0	0.00	56.10	10.2	4,065	0.25%
2024/02/29	0	0.00	4	56.50	57.20	-4	4,049	-0.10%
2024/02/27	1.1	56.00	5	56.40	56.10	-4	3,963	-0.10%
2024/02/26	8	56.24	0	0.00	56.40	8	3,947	0.20%
2024/02/23	6.1	56.77	3	56.70	56.60	3.1	3,925	0.08%
2024/02/22	5.1	56.96	0	0.00	56.80	5.1	3,984	0.13%
2024/02/21	0	57.70	1	57.40	57.40	-1	3,980	-0.02%
2024/02/20	0.1	58.00	1	57.90	57.90	-1	4,012	-0.02%
2024/02/19	3	58.03	2	58.10	58.10	1	4,096	0.02%
2024/02/16	1.1	56.82	0	0.00	57.40	1.1	4,176	0.03%
2024/02/15	3	56.10	3	56.00	56.50	0	4,172	0.00%
2024/02/05	4	57.08	2	57.10	57.10	2	4,077	0.05%
2024/02/02	0	0.00	2.1	57.89	57.90	-2.1	4,041	-0.05%
2024/02/01	4	57.70	0	0.00	57.70	4	4,046	0.10%
2024/01/31	2.2	56.86	0	0.00	56.60	2.2	4,044	0.05%
2024/01/30	14.1	56.90	0	0.00	56.80	14.1	4,045	0.35%
2024/01/29	8	58.08	5	58.00	57.90	3	4,067	0.07%
2024/01/26	6	57.33	3	57.50	57.70	3	4,057	0.07%
2024/01/24	10	56.59	0	0.00	56.80	10	4,041	0.25%
2024/01/23	8	55.61	0	0.00	55.70	8	4,043	0.20%
2024/01/22	21.1	55.73	2	55.60	55.60	19.1	4,008	0.48%
2024/01/19	1.1	56.18	50	56.00	55.90	-48.9	3,970	-1.23%
2024/01/18	2	55.80	1	55.80	55.80	1	3,962	0.03%
2024/01/17	9.1	56.12	1	56.30	55.80	8.2	3,929	0.21%
2024/01/16	23.9	57.50	0.2	58.00	57.00	23.7	3,771	0.63%
2024/01/15	5.2	59.84	0	0.00	59.70	5.2	3,487	0.15%
2024/01/12	1	60.20	1	60.30	60.10	0	3,487	0.00%
2024/01/11	3	60.30	0	0.00	60.30	3	3,525	0.09%
2024/01/10	3.2	60.40	0.2	60.50	60.30	3	3,706	0.08%
2024/01/09	2	60.90	5	60.90	60.80	-3	3,701	-0.08%
2024/01/05	51.3	61.10	0	0.00	61.00	51.3	3,757	1.37%
2024/01/04	2	61.05	0	61.31	61.10	2	3,802	0.05%
2024/01/03	6.1	61.27	0	0.00	61.10	6.1	3,849	0.16%
2024/01/02	0.1	62.07	1	62.40	62.30	-0.9	3,797	-0.02%
2023/12/29	2.1	62.46	0	0.00	62.30	2.1	3,809	0.05%
2023/12/28	0.1	62.50	0	0.00	62.80	0.1	3,845	0.00%
2023/12/25	1	61.40	2	61.30	61.50	-1	3,797	-0.03%
2023/12/22	2.1	61.41	6	61.58	61.40	-4	3,852	-0.10%
2023/12/20	0.1	62.70	0	0.00	63.00	0.1	3,762	0.00%
2023/12/18	4	63.40	0	0.00	63.50	4	3,728	0.11%
2023/12/15	3.1	63.71	0	0.00	63.70	3.1	3,746	0.08%
2023/12/14	0	0.00	21.3	63.13	63.50	-21.3	3,661	-0.58%
2023/12/13	2.1	62.56	1	62.50	62.60	1.1	3,642	0.03%
2023/12/12	1	63.00	0	0.00	63.00	1	3,713	0.03%
2023/12/11	1.1	63.10	0	0.00	63.40	1.1	3,781	0.03%
2023/12/08	1	63.30	0	0.00	63.30	1	3,790	0.03%
2023/12/06	0	63.80	0.2	63.60	63.40	-0.2	3,776	0.00%
2023/12/05	0	0.00	1.5	63.60	64.00	-1.5	3,758	-0.04%
2023/12/04	1.1	63.54	1	63.60	63.70	0.1	3,734	0.00%
2023/12/01	1.2	64.03	0	0.00	64.00	1.2	3,729	0.03%
2023/11/30	1	64.00	0	64.50	64.20	1	3,725	0.03%
2023/11/24	1	63.70	0	0.00	64.00	1	3,727	0.03%
2023/11/21	0	0.00	1.2	64.55	65.00	-1.2	3,766	-0.03%
2023/11/17	1	64.40	2	64.55	64.20	-1	3,776	-0.03%
2023/11/16	0	0.00	62	64.31	65.00	-62	3,822	-1.62%
2023/11/15	1	63.70	15	63.79	64.00	-14	3,789	-0.37%
2023/11/13	1	62.40	1	62.50	62.50	0	4,010	0.00%
2023/11/09	1	62.90	1	63.00	62.80	0	4,214	0.00%
2023/11/08	2	62.70	0	0.00	62.80	2	4,229	0.05%
2023/11/07	0	0.00	15	62.80	63.20	-15	4,223	-0.36%
2023/11/06	1	63.00	1	62.90	63.20	0	4,222	0.00%
2023/10/31	2	60.90	0	0.00	60.90	2	4,207	0.05%
2023/10/30	0	60.90	0	0.00	60.80	0	4,231	0.00%
2023/10/27	5	61.00	0	0.00	60.80	5	4,244	0.12%
2023/10/26	13	61.01	0	0.00	60.60	13	4,262	0.31%
2023/10/20	19	62.17	0	0.00	62.00	19	4,208	0.45%
2023/10/19	16	63.30	0	0.00	63.20	16	4,183	0.38%
2023/10/18	1.1	62.91	0	0.00	64.80	1.1	4,174	0.03%
2023/10/17	1	63.60	2	63.80	63.70	-1	3,985	-0.02%
2023/10/16	0	0.00	2	63.80	63.80	-2	3,978	-0.05%
2023/10/13	0.1	62.67	30	62.50	62.80	-29.9	3,954	-0.76%
2023/10/12	0	0.00	2	62.60	63.00	-2	3,928	-0.05%
2023/10/11	1	61.60	1	61.70	61.90	0	3,928	0.00%
2023/10/06	21	61.10	0	0.00	61.20	21	3,913	0.54%
2023/10/05	3	60.60	0	0.00	60.90	3	3,922	0.08%
2023/10/04	53.2	60.32	0	0.00	60.20	53.2	3,916	1.36%
2023/10/03	12.4	61.10	0	0.00	61.00	12.4	3,892	0.32%
2023/10/02	0	61.90	0	0.00	61.40	0	3,937	0.00%
2023/09/28	3	61.40	3	61.50	61.50	0	4,040	0.00%
2023/09/27	12.1	62.07	0	0.00	61.70	12.1	4,062	0.30%
2023/09/26	0.4	63.78	0	0.00	63.20	0.4	4,044	0.01%
2023/09/25	0.1	64.30	0	0.00	64.10	0.1	4,040	0.00%
2023/09/21	1	64.00	1	64.00	63.90	0	4,132	0.00%
2023/09/20	0.1	65.20	0	0.00	64.80	0.1	4,099	0.00%
2023/09/19	0	0.00	20	64.00	64.10	-20	4,061	-0.49%
2023/09/18	1	64.50	2	64.10	64.30	-1	4,046	-0.02%
2023/09/14	0	0.00	58	65.97	66.00	-58	3,921	-1.48%
2023/09/13	0	0.00	2	65.00	65.10	-2	3,854	-0.05%
2023/09/08	0	0.00	2.1	63.74	63.50	-2.1	3,869	-0.05%
2023/09/07	1	63.10	1	63.60	63.40	0	3,904	0.00%
2023/09/06	0.1	63.40	3	63.30	63.00	-2.9	3,883	-0.07%
2023/09/05	2	64.20	0	0.00	63.80	2	3,869	0.05%
2023/09/04	1.1	64.40	10	63.97	64.40	-8.9	3,870	-0.23%
2023/09/01	1	62.00	3	63.10	63.30	-2	3,851	-0.05%
2023/08/31	2	61.40	0	0.00	62.00	2	3,818	0.05%
2023/08/30	1	61.50	0	0.00	61.80	1	3,691	0.03%
2023/08/29	5	61.06	0	0.00	61.80	5	3,678	0.14%
2023/08/28	1	60.70	0	0.00	60.90	1	3,646	0.03%
2023/08/25	5.1	60.70	0	0.00	60.70	5.1	3,740	0.14%
2023/08/24	12.1	60.65	0	0.00	60.70	12.1	3,740	0.32%
2023/08/23	12	60.52	0	0.00	60.50	12	3,701	0.32%
2023/08/22	4.7	60.70	6	60.50	60.50	-1.3	3,662	-0.03%
2023/08/21	4.1	61.50	0	0.00	61.20	4.1	3,589	0.11%
2023/08/18	10	62.10	0	0.00	62.10	10	3,536	0.28%
2023/08/17	17	60.46	20	60.30	62.00	-3	3,448	-0.09%
2023/08/16	7	62.44	3	62.43	62.80	4	3,251	0.12%
2023/08/15	18	63.67	1	64.10	63.60	17	3,197	0.53%
2023/08/14	10	64.77	1	64.60	64.60	9	3,138	0.29%
2023/08/11	6	65.88	3	65.70	65.70	3	3,178	0.09%
2023/08/10	2	65.95	1	65.90	65.90	1	3,190	0.03%
2023/08/09	5	66.00	7	65.91	66.20	-2	3,171	-0.06%
2023/08/08	15	65.73	0	0.00	65.40	15	3,182	0.47%
2023/08/07	11.1	66.89	1	66.90	66.50	10.1	3,151	0.32%
2023/08/04	1	66.30	0	0.00	67.00	1	3,164	0.03%
2023/08/02	5	65.80	0	0.00	65.40	5	3,104	0.16%
2023/08/01	2	66.10	1	66.10	66.50	1	3,078	0.03%
2023/07/31	1	65.80	1	65.60	65.40	0	3,033	0.00%
2023/07/28	2	65.10	1	65.40	65.10	1	3,002	0.03%
2023/07/27	0	0.00	3	65.40	65.30	-3	2,997	-0.10%
2023/07/26	2	65.35	2	65.05	65.40	0	3,002	0.00%
2023/07/25	1.3	64.20	0	0.00	64.10	1.3	2,982	0.04%
2023/07/21	4	64.50	0	0.00	64.10	4	2,980	0.13%
2023/07/18	21	64.55	1	64.50	64.40	20	2,912	0.69%
2023/07/17	1	64.90	1	64.80	64.80	0	2,886	0.00%
2023/07/13	1	64.00	0	0.00	64.10	1	2,844	0.04%
2023/07/12	3	64.27	1	64.20	64.30	2	2,811	0.07%
2023/07/11	1	64.30	0	0.00	64.20	1	2,804	0.04%
2023/07/10	23.4	63.96	1	64.00	63.60	22.4	2,789	0.80%
2023/07/07	1.3	63.59	0	0.00	63.70	1.3	2,762	0.05%
2023/07/06	14	64.55	0	0.00	64.40	14	2,708	0.52%
2023/07/05	26.5	65.84	0	0.00	65.60	26.5	2,585	1.03%
2023/07/04	6.7	66.52	0	0.00	66.30	6.7	2,515	0.27%
2023/07/03	6	67.02	0	0.00	67.00	6	2,466	0.24%
2023/06/30	7	67.13	0	0.00	67.10	7	2,459	0.29%
2023/06/29	13	67.72	0	0.00	67.60	13	2,423	0.54%
2023/06/28	5.1	67.61	0	0.00	67.60	5.1	2,399	0.21%
2023/06/27	10.2	67.90	6	68.00	68.10	4.2	2,387	0.18%
2023/06/26	5.1	67.88	0	0.00	67.80	5.1	2,387	0.21%
2023/06/21	1.2	67.83	0	0.00	68.10	1.2	2,381	0.05%
2023/06/19	2.1	67.77	0	0.00	67.80	2.1	2,403	0.09%
2023/06/16	2	68.15	0	0.00	68.00	2	2,375	0.08%
2023/06/15	10.3	68.16	0	0.00	68.40	10.3	2,327	0.44%
2023/06/14	0	68.50	0	0.00	68.40	0	2,396	0.00%
2023/06/13	1.3	68.68	2	68.60	68.60	-0.8	2,435	-0.03%
2023/06/12	2	69.30	0	0.00	68.80	2	2,408	0.08%
2023/06/08	1	68.80	0	0.00	68.80	1	2,438	0.04%
2023/06/07	0	69.40	0	0.00	69.50	0	2,496	0.00%
2023/06/06	0	0.00	5	69.20	69.50	-5	2,507	-0.20%
2023/06/05	1	68.80	0	0.00	69.10	1	2,494	0.04%
2023/06/01	7	68.24	0	0.00	68.20	7	2,519	0.28%
2023/05/31	0.2	68.95	0	0.00	68.40	0.2	2,511	0.01%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/29	0	0.00	9	69.40	69.40	-9	2,403	-0.37%
2023/05/26	6	68.60	0	0.00	68.80	6	2,419	0.25%
2023/05/23	0	0.00	5	70.00	70.10	-5	2,409	-0.21%
2023/05/19	0	0.00	12	70.10	70.30	-12	2,342	-0.51%
2023/05/18	0	0.00	1	69.50	69.90	-1	2,285	-0.04%
2023/05/17	1	69.00	10	69.50	69.70	-9	2,266	-0.40%
2023/05/16	0	0.00	10	68.50	69.10	-10	2,201	-0.45%
2023/05/12	1.1	68.02	1	68.00	67.40	0.1	2,197	0.01%
2023/05/11	1.1	68.02	1	68.00	67.90	0.1	2,199	0.01%
2023/05/10	1.1	68.34	0	0.00	68.40	1.1	2,209	0.05%
2023/05/09	0	0.00	1	68.80	69.40	-1	2,200	-0.05%
2023/05/08	2	69.00	0	0.00	68.40	2	2,206	0.09%
2023/05/05	0	68.90	0	0.00	69.00	0	2,180	0.00%
2023/04/26	3	69.20	0	0.00	69.30	3	2,477	0.12%
2023/04/24	2.1	69.29	1	69.20	69.40	1.1	2,472	0.04%
2023/04/21	2	69.00	0	0.00	69.30	2	2,496	0.08%
2023/04/20	2.1	68.80	0	0.00	68.80	2.1	2,512	0.08%
2023/04/19	2	69.30	0	0.00	69.20	2	2,573	0.08%
2023/04/18	1	69.30	0	0.00	69.50	1	2,566	0.04%
2023/04/17	1	69.80	0	0.00	69.90	1	2,568	0.04%
2023/04/14	2	70.10	2	70.30	70.20	0	2,569	0.00%
2023/04/12	0	0.00	1	70.10	70.10	-1	2,569	-0.04%
2023/04/11	4	69.68	1.1	69.61	70.00	3	2,566	0.11%
2023/04/10	0	0.00	1	69.40	69.50	-1	2,547	-0.04%
2023/04/07	0	0.00	1	69.00	69.40	-1	2,544	-0.04%
2023/04/06	1	68.80	0.6	69.30	68.80	0.5	2,544	0.02%
2023/03/31	0	69.30	4	69.30	69.10	-4	2,542	-0.16%
2023/03/30	5	69.00	0	0.00	69.40	5	2,522	0.20%
2023/03/28	0	0.00	10	69.36	69.50	-10	2,507	-0.40%
2023/03/24	0	69.40	0	0.00	68.80	0	2,571	0.00%
2023/03/23	1.1	69.58	0	0.00	69.60	1.1	2,560	0.04%
2023/03/20	10	68.10	0	0.00	68.00	10	2,584	0.39%
2023/03/17	0	0.00	1	67.70	68.50	-1	2,604	-0.04%
2023/03/16	1.3	67.51	0	0.00	67.50	1.3	2,565	0.05%
2023/03/15	6	68.48	0	0.00	68.00	6	2,552	0.24%
2023/03/14	2.1	68.51	2	68.60	68.40	0.1	2,550	0.00%
2023/03/10	7	69.56	20	69.60	69.40	-13	2,508	-0.52%
2023/03/09	1	70.50	0	0.00	70.20	1	2,493	0.04%
2023/03/08	0	70.80	0	0.00	71.10	0	2,544	0.00%
2023/03/07	1	70.90	0.3	70.80	70.90	0.7	2,551	0.03%
2023/03/02	6	70.17	1	70.62	70.40	5	2,654	0.19%
2023/03/01	22	70.61	4	70.50	70.50	18	2,675	0.67%
2023/02/23	1	71.50	1	71.60	71.90	0	2,671	0.00%
2023/02/20	0.1	71.50	0	0.00	71.60	0.1	2,739	0.00%
2023/02/16	0	0.00	0.1	71.60	71.20	-0.1	2,887	0.00%
2023/02/15	6	71.08	0	0.00	71.00	6	2,974	0.20%
2023/02/10	3	70.77	0	0.00	70.90	3	3,019	0.10%
2023/02/09	6	71.22	0	0.00	70.90	6	3,030	0.20%
2023/02/08	3	71.10	0.1	71.20	71.20	3	3,029	0.10%
2023/02/06	5	71.00	0	0.00	71.00	5	3,030	0.16%
2023/02/02	12	71.88	0	0.00	72.00	12	3,065	0.39%
2023/02/01	2	72.50	0	0.00	72.60	2	3,075	0.07%
2023/01/31	0	0.00	0.1	73.40	72.20	-0.1	3,119	0.00%
2023/01/30	0.1	73.30	1	73.40	74.00	-0.9	3,078	-0.03%
2023/01/16	0	0.00	2	72.90	72.90	-2	3,007	-0.07%
2023/01/12	0.5	71.80	0	0.00	71.20	0.5	3,083	0.02%
2023/01/11	2.1	71.51	0	71.80	71.20	2.1	3,105	0.07%
2023/01/06	0	0.00	5	71.30	71.30	-5	3,091	-0.16%
2023/01/05	0	0.00	3	71.07	70.90	-3	3,149	-0.10%
2023/01/04	0.2	70.70	0	0.00	70.60	0.2	3,202	0.01%
2023/01/03	5	70.50	2	70.20	70.50	3	3,257	0.09%
2022/12/27	53	70.90	0	0.00	70.80	53	3,307	1.60%
2022/12/20	0.1	70.31	0	0.00	69.20	0.1	3,547	0.00%
2022/12/19	0	0.00	1	70.40	70.40	-1	3,570	-0.03%
2022/12/13	2.1	70.56	0	0.00	70.40	2.1	3,554	0.06%
2022/12/02	0	0.00	0	74.50	74.50	0	3,566	0.00%
2022/11/30	0	0.00	4	74.73	76.10	-4	3,573	-0.11%
2022/11/25	0	0.00	3	74.00	74.00	-3	3,537	-0.08%
2022/11/24	0	0.00	22	73.30	73.80	-22	3,513	-0.63%
2022/11/23	2	72.00	0	0.00	72.50	2	3,512	0.06%
2022/11/22	1	71.80	0	0.00	72.50	1	3,524	0.03%
2022/11/21	1.1	71.63	2	71.70	72.80	-0.9	3,483	-0.03%
2022/11/17	0	0.00	2	72.90	72.90	-2	3,464	-0.06%
2022/11/16	0	0.00	1	73.00	73.30	-1	3,473	-0.03%
2022/11/15	2	73.10	5.6	73.59	74.40	-3.6	3,422	-0.10%
2022/11/14	2	73.10	6	73.53	74.00	-4	3,372	-0.12%
2022/11/11	5	72.34	3.3	72.06	72.50	1.7	3,289	0.05%
2022/11/10	0	0.00	3	70.50	70.80	-3	3,235	-0.09%
2022/11/09	1	70.50	3	70.40	70.50	-2	3,233	-0.06%
2022/11/08	0	0.00	25	69.98	70.10	-25	3,200	-0.78%
2022/11/07	0	0.00	3	69.40	69.80	-3	3,210	-0.09%
2022/11/03	4	68.45	3	68.70	68.70	1	3,219	0.03%
2022/11/02	0.1	69.16	0	0.00	69.60	0.1	3,200	0.00%
2022/11/01	0	0.00	1	69.50	69.60	-1	3,194	-0.03%
2022/10/31	0	0.00	1	69.50	69.50	-1	3,193	-0.03%
2022/10/28	3	68.27	3	68.23	67.70	0	3,223	0.00%
2022/10/27	1	68.50	0	0.00	69.00	1	3,216	0.03%
2022/10/26	1	68.80	0	0.00	69.00	1	3,218	0.03%
2022/10/25	1	68.00	1	68.10	68.60	0	3,204	0.00%
2022/10/21	2	67.80	30	67.90	68.00	-28	3,189	-0.88%
2022/10/20	0.1	66.70	0	0.00	67.90	0.1	3,193	0.00%
2022/10/19	0	0.00	40	68.15	68.10	-40	3,120	-1.28%
2022/10/18	2	67.10	92.6	67.81	68.10	-90.6	3,103	-2.92%
2022/10/17	1	64.40	0	0.00	66.50	1	3,150	0.03%
2022/10/14	1	66.20	0	0.00	65.80	1	3,216	0.03%
2022/10/13	2	65.50	0	0.00	65.40	2	3,295	0.06%
2022/10/12	0	0.00	2	66.70	66.70	-2	3,340	-0.06%
2022/10/07	2	68.50	0	0.00	68.10	2	3,375	0.06%
2022/09/30	0	0.00	0	68.50	69.10	0	3,837	0.00%
2022/09/27	9	68.10	0	0.00	67.60	9	3,893	0.23%
2022/09/26	0	0.00	1	67.40	67.80	-1	3,943	-0.03%
2022/09/22	1	67.20	0	0.00	67.70	1	4,047	0.03%
2022/09/21	1	67.70	0	0.00	67.70	1	4,087	0.02%
2022/09/20	0.1	68.10	1	67.90	68.00	-0.9	4,238	-0.02%
2022/09/19	1	67.41	0	0.00	67.40	1	4,402	0.02%
2022/09/16	6	67.98	0	0.00	67.80	6	4,474	0.13%
2022/09/15	0	0.00	1	68.80	68.70	-1	4,474	-0.02%
2022/09/14	1	68.30	1	68.40	68.10	0	4,484	0.00%
2022/09/08	0.1	67.70	2	67.80	68.10	-2	4,586	-0.04%
2022/09/07	23	67.20	0	0.00	67.00	23	4,643	0.50%
2022/09/02	6.1	67.20	0	0.00	67.00	6.1	4,785	0.13%
2022/09/01	6.3	67.15	2	67.35	67.50	4.3	4,805	0.09%
2022/08/31	6	68.12	0	0.00	68.70	6	4,821	0.12%
2022/08/30	3.3	68.29	2	68.60	68.40	1.3	4,812	0.03%
2022/08/29	2.3	68.66	0	0.00	68.60	2.3	4,797	0.05%
2022/08/23	1	69.80	1	69.50	69.50	0	5,138	0.00%
2022/08/22	1.1	69.56	2	70.10	70.50	-0.9	5,233	-0.02%
2022/08/19	10	70.20	1	70.20	70.30	9	5,316	0.17%
2022/08/18	11.1	70.12	2	70.10	70.10	9.1	5,361	0.17%
2022/08/17	10	70.45	0	0.00	70.60	10	5,428	0.18%
2022/08/16	2	70.16	0	0.00	70.00	2	5,402	0.04%
2022/08/15	15	70.17	4.1	70.36	70.50	10.9	5,438	0.20%
2022/08/12	0	0.00	0	70.10	70.00	0	5,487	0.00%
2022/08/10	11	68.00	1	68.30	68.30	10	5,530	0.18%
2022/08/09	1.6	68.53	0	0.00	68.60	1.6	5,536	0.03%
2022/08/08	2	68.75	1	68.70	68.70	1	5,562	0.02%
2022/08/05	0.5	69.70	0	0.00	69.10	0.5	5,613	0.01%
2022/08/04	11.1	68.41	0	0.00	69.00	11.1	5,669	0.20%
2022/08/03	1	68.70	0	0.00	69.30	1	5,633	0.02%
2022/08/02	5	68.84	0	0.00	68.90	5	5,637	0.09%
2022/08/01	2	70.40	0	0.00	70.10	2	5,604	0.04%
2022/07/29	32	69.80	0	0.00	70.00	32	5,627	0.57%
2022/07/27	1	68.70	0	0.00	68.70	1	5,588	0.02%
2022/07/26	0	0.00	3	68.50	68.40	-3	5,569	-0.05%
2022/07/22	3	67.77	0	0.00	67.80	3	5,591	0.05%
2022/07/21	0	0.00	1	67.30	67.70	-1	5,545	-0.02%
2022/07/20	1.1	66.82	1	67.20	66.80	0.1	5,537	0.00%
2022/07/19	4	66.33	0.1	66.80	66.50	3.9	5,517	0.07%
2022/07/18	1.1	65.43	0	0.00	65.80	1.1	5,492	0.02%
2022/07/15	1.1	65.43	1	65.60	65.60	0.1	5,469	0.00%
2022/07/14	1	66.20	1	65.60	66.10	0	5,564	0.00%
2022/07/13	2	66.45	3	66.67	66.30	-1	5,517	-0.02%
2022/07/12	27.3	65.00	32	64.50	64.60	-4.7	5,386	-0.09%
2022/07/11	20	69.55	0	0.00	69.50	20	5,157	0.39%
2022/07/07	2	70.85	0	0.00	70.70	2	5,095	0.04%
2022/07/06	0.3	71.70	0	0.00	71.20	0.3	5,061	0.01%
2022/07/05	1	73.10	0	0.00	72.80	1	4,998	0.02%
2022/07/01	2	74.50	1	73.60	73.70	1	4,933	0.02%
2022/06/30	5	75.18	0	0.00	74.70	5	4,919	0.10%
2022/06/29	6	76.43	0	0.00	76.30	6	4,856	0.12%
2022/06/28	33	76.88	2	77.55	76.80	31	4,802	0.65%
2022/06/24	0	0.00	8	81.60	81.40	-8	4,602	-0.17%
2022/06/20	0.1	81.30	0	0.00	80.00	0.1	4,572	0.00%
2022/06/17	0	0.00	0.1	81.24	81.30	-0.1	4,552	0.00%
2022/06/16	0.1	82.00	0	0.00	81.50	0.1	4,496	0.00%
2022/06/15	0	81.50	0	0.00	81.80	0	4,522	0.00%
2022/06/10	6	82.30	6	82.45	82.50	0	4,494	0.00%
2022/06/09	0	0.00	0.2	81.70	82.40	-0.2	4,497	0.00%
2022/06/08	1.1	81.78	2	81.95	81.70	-0.9	4,502	-0.02%
2022/06/06	0	0.00	1	81.70	82.00	-1	4,524	-0.02%
2022/06/01	6	82.00	6.2	81.66	81.70	-0.2	4,675	0.00%
2022/05/31	0	0.00	17	82.01	82.00	-17	4,704	-0.36%
2022/05/30	0	0.00	0.1	81.30	81.70	-0.1	4,399	0.00%
2022/05/27	0.1	80.70	3	80.97	81.00	-2.9	4,339	-0.07%
2022/05/26	0	0.00	3	80.40	80.50	-3	4,318	-0.07%
2022/05/24	0	0.00	3	79.60	80.00	-3	4,370	-0.07%
2022/05/23	1	79.90	1	80.00	80.00	0	4,368	0.00%
2022/05/20	0.1	79.10	2	79.35	79.70	-1.9	4,387	-0.04%
2022/05/19	0	0.00	1	78.40	78.40	-1	4,345	-0.02%
2022/05/18	0	0.00	2	78.70	79.20	-2	4,320	-0.05%
2022/05/17	0	77.80	4	78.15	78.40	-4	4,302	-0.09%
2022/05/16	1	77.20	7	77.54	77.30	-6	4,286	-0.14%
2022/05/12	5	77.80	0	0.00	76.10	5	4,236	0.12%
2022/05/10	1	78.20	1.1	78.70	78.70	-0.1	4,149	0.00%
2022/05/09	2	78.70	0.1	78.90	78.60	2	4,120	0.05%
2022/05/06	2.1	79.01	0	0.00	79.20	2.1	4,111	0.05%
2022/05/05	2	79.85	0.2	80.00	79.70	1.8	4,120	0.04%
2022/05/04	0	0.00	1	80.10	80.00	-1	4,118	-0.02%
2022/04/29	2	79.20	0	0.00	79.90	2	4,228	0.05%
2022/04/28	1	79.40	0	0.00	79.90	1	4,266	0.02%
2022/04/26	0	0.00	3	80.20	80.70	-3	4,223	-0.07%
2022/04/25	0	0.00	3.4	79.75	80.20	-3.4	4,143	-0.08%
2022/04/22	1	79.80	1	81.10	81.10	0	4,059	0.00%
2022/04/20	3.1	79.57	6.2	80.23	80.00	-3.1	3,933	-0.08%
2022/04/15	0	0.00	1	79.70	79.30	-1	3,837	-0.03%
2022/04/14	2	79.50	3	79.60	79.70	-1	3,845	-0.03%
2022/04/13	0.5	79.10	0	0.00	79.50	0.5	3,848	0.01%
2022/04/12	2	78.55	0	0.00	78.60	2	3,835	0.05%
2022/04/11	6	78.70	0	0.00	78.50	6	3,810	0.16%
2022/04/07	47.3	78.89	0	0.00	78.70	47.3	3,802	1.24%
2022/04/06	1	79.80	0.5	79.50	79.90	0.5	3,729	0.01%
2022/04/01	1	78.80	0	0.00	79.00	1	3,690	0.03%
2022/03/31	2	78.95	0	0.00	79.00	2	3,652	0.05%
2022/03/30	3	79.10	0	0.00	79.00	3	3,613	0.08%
2022/03/29	2	78.80	0	0.00	79.00	2	3,545	0.06%
2022/03/28	0.1	79.10	0	0.00	79.00	0.1	3,487	0.00%
2022/03/25	3	79.27	0	0.00	79.30	3	3,437	0.09%
2022/03/23	2	80.20	0	0.00	80.20	2	3,386	0.06%
2022/03/21	0	0.00	3	80.30	80.20	-3	3,354	-0.09%
2022/03/18	0	0.00	1	80.70	79.90	-1	3,360	-0.03%
2022/03/17	0	0.00	1.1	80.87	80.40	-1.1	3,278	-0.03%
2022/03/16	0	0.00	3	79.13	79.60	-3	3,199	-0.09%
2022/03/15	2.3	79.13	2	79.20	79.10	0.3	3,148	0.01%
2022/03/14	3	79.30	0	0.00	79.40	3	3,156	0.10%
2022/03/11	3.3	79.31	0	0.00	79.20	3.3	3,137	0.11%
2022/03/10	1	80.00	2	80.30	80.40	-1	3,057	-0.03%
2022/03/09	2	79.00	0	0.00	78.60	2	3,023	0.07%
2022/03/08	2.3	78.96	0	0.00	78.50	2.3	2,998	0.08%
2022/03/07	1	79.60	0	0.00	79.70	1	2,921	0.03%
2022/03/04	0	0.00	12	81.64	81.90	-12	2,972	-0.40%
2022/03/02	1	81.00	2.1	81.31	81.70	-1.1	2,999	-0.04%
2022/02/25	0.1	79.30	0	0.00	79.00	0.1	2,895	0.00%
2022/02/24	0.1	79.50	1	79.40	79.30	-0.9	2,832	-0.03%
2022/02/22	5.1	79.50	0	0.00	79.90	5.1	2,788	0.18%
2022/02/21	0	80.20	2	80.50	80.70	-2	2,749	-0.07%
2022/02/17	0	0.00	4	80.90	81.10	-4	2,808	-0.14%
2022/02/16	0	0.00	4	80.23	80.60	-4	2,788	-0.14%
2022/02/15	2	79.60	0	0.00	79.60	2	2,804	0.07%
2022/02/14	2	80.10	0	0.00	80.20	2	2,832	0.07%
2022/02/10	1.1	80.67	0	0.00	80.70	1.1	2,884	0.04%
2022/02/08	0	0.00	1	80.10	79.90	-1	2,913	-0.03%
2022/01/25	1	77.80	0	0.00	78.60	1	2,948	0.03%
2022/01/24	10	78.70	0	0.00	79.00	10	2,895	0.35%
2022/01/21	5.6	79.34	0	0.00	79.20	5.6	2,949	0.19%
2022/01/20	6.1	79.80	0	0.00	79.80	6.1	2,933	0.21%
2022/01/19	2	80.00	0	0.00	79.90	2	2,960	0.07%
2022/01/18	0.1	80.50	0	0.00	80.50	0.1	2,965	0.00%
2022/01/17	9	80.53	0	0.00	80.50	9	3,009	0.30%
2022/01/14	0	0.00	2	81.00	80.90	-2	3,052	-0.07%
2022/01/13	0	0.00	7	81.41	81.70	-7	3,232	-0.22%
2022/01/12	0	0.00	2.5	81.01	81.40	-2.5	3,247	-0.08%
2022/01/07	2	81.00	0	0.00	80.60	2	3,284	0.06%
2022/01/06	2	80.85	1	81.00	81.00	1	3,301	0.03%
2022/01/05	0	0.00	15	79.76	80.90	-15	3,342	-0.45%
2022/01/04	0.5	80.30	0	0.00	80.50	0.5	3,497	0.01%
2022/01/03	0.5	80.80	1	80.90	80.80	-0.5	3,533	-0.01%
2021/12/30	2	81.00	1	81.00	80.80	1	3,609	0.03%
2021/12/28	0	0.00	2	80.90	81.00	-2	3,757	-0.05%
2021/12/24	0	0.00	4	80.30	80.40	-4	3,881	-0.10%
2021/12/23	0	0.00	2.5	80.35	80.40	-2.5	3,950	-0.06%
2021/12/20	0	0.00	1	79.00	78.80	-1	4,123	-0.02%
2021/12/17	0	0.00	0	79.60	79.30	0	4,109	0.00%
2021/12/16	0	0.00	1	79.30	79.00	-1	4,108	-0.02%
2021/12/14	0	0.00	1	79.60	79.40	-1	4,258	-0.02%
2021/12/13	0	0.00	10	79.90	79.80	-10	4,264	-0.23%
2021/12/10	0	0.00	1	80.50	80.00	-1	4,289	-0.02%
2021/12/09	2	80.70	0	0.00	80.70	2	4,301	0.05%
2021/12/08	0	0.00	1	81.10	80.60	-1	4,298	-0.02%
2021/12/07	0	0.00	1	80.10	80.50	-1	4,267	-0.02%
2021/12/06	0.2	79.69	2	79.50	79.70	-1.8	4,255	-0.04%
2021/12/03	5	79.40	3	79.70	79.30	2	4,265	0.05%
2021/12/02	1	79.40	7	79.51	79.70	-6	4,258	-0.14%
2021/12/01	2	78.85	0	0.00	79.40	2	4,260	0.05%
2021/11/30	5	78.80	0	0.00	78.10	5	4,272	0.12%
2021/11/29	0	0.00	0.1	79.70	79.30	-0.1	4,134	0.00%
2021/11/26	9	79.64	0	0.00	79.40	9	4,117	0.22%
2021/11/25	11	80.22	0	0.00	80.10	11	4,120	0.27%
2021/11/24	2.1	80.22	0	0.00	80.30	2.1	4,148	0.05%
2021/11/23	12	80.18	0	0.00	80.10	12	4,174	0.29%
2021/11/22	3.1	80.46	0	0.00	80.20	3.1	4,184	0.07%
2021/11/19	2	80.85	0	0.00	80.80	2	4,171	0.05%
2021/11/18	2	80.80	0	0.00	81.10	2	4,187	0.05%
2021/11/17	1	80.60	0	0.00	81.00	1	4,171	0.02%
2021/11/16	2	81.15	0	0.00	81.10	2	4,202	0.05%
2021/11/15	5.1	81.50	1	81.50	81.30	4.1	4,246	0.10%
2021/11/12	0	0.00	3	81.10	81.50	-3	4,249	-0.07%
2021/11/11	3	80.50	1	80.40	80.40	2	4,255	0.05%
2021/11/10	0	0.00	0.1	80.70	80.50	-0.1	4,245	0.00%
2021/11/09	3	80.60	0	0.00	80.60	3	4,233	0.07%
2021/11/05	2	80.50	0	0.00	80.50	2	4,169	0.05%
2021/11/04	9	80.52	0	0.00	80.60	9	4,162	0.22%
2021/11/03	14	80.15	0	0.00	80.40	14	4,186	0.33%
2021/11/02	5	80.56	0	0.00	80.30	5	4,242	0.12%
2021/11/01	2	80.60	0	0.00	80.70	2	4,212	0.05%
2021/10/29	5	80.28	0	0.00	80.50	5	4,206	0.12%
2021/10/28	9.1	80.61	0	0.00	80.80	9.1	4,156	0.22%
2021/10/27	4.1	80.83	0	0.00	81.10	4.1	4,157	0.10%
2021/10/26	1	81.20	0	0.00	81.20	1	4,144	0.02%
2021/10/25	0	0.00	2	81.00	80.90	-2	4,131	-0.05%
2021/10/22	0	0.00	0.1	81.50	81.20	-0.1	4,199	0.00%
2021/10/21	2	81.80	0	0.00	82.20	2	4,237	0.05%
2021/10/20	1	81.80	2	81.75	82.20	-1	4,137	-0.02%
2021/10/19	12	82.70	2	82.10	82.00	10	4,113	0.24%
2021/10/18	1	82.50	0.2	82.90	82.30	0.8	4,098	0.02%
2021/10/13	1	82.70	0	0.00	82.40	1	4,189	0.02%
2021/10/12	4	82.63	1	82.30	83.10	3	4,141	0.07%
2021/10/08	2	84.45	0.3	84.40	84.40	1.8	4,024	0.04%
2021/10/06	0	0.00	16	83.38	83.50	-16	3,963	-0.40%
2021/10/05	1	82.00	0	0.00	82.20	1	3,899	0.03%
2021/10/04	0	0.00	1	82.60	82.50	-1	3,929	-0.03%
2021/10/01	1	81.80	0	0.00	82.00	1	3,923	0.03%
2021/09/30	0	0.00	1	83.60	83.90	-1	3,882	-0.03%
2021/09/29	2	83.65	1	84.10	83.50	1	3,875	0.03%
2021/09/28	5	83.84	0	0.00	84.40	5	3,867	0.13%
2021/09/22	6.2	80.29	5	81.50	80.50	1.2	4,018	0.03%
2021/09/16	0	0.00	1.2	83.60	83.50	-1.2	3,894	-0.03%
2021/09/13	0	0.00	5	82.60	82.80	-5	3,941	-0.13%
2021/09/09	10.1	81.70	0	0.00	81.50	10.1	4,164	0.24%
2021/09/07	5	82.40	0	0.00	82.70	5	4,220	0.12%
2021/09/06	0.1	82.20	0	82.70	82.20	0.1	4,240	0.00%
2021/09/01	11	82.80	0	0.00	83.10	11	4,298	0.26%
2021/08/31	0	0.00	2	83.25	84.10	-2	4,317	-0.05%
2021/08/30	0	0.00	6	83.47	83.90	-6	4,287	-0.14%
2021/08/27	5	82.20	1	82.20	82.50	4	4,292	0.09%
2021/08/26	3.1	80.94	0	0.00	80.70	3.1	4,347	0.07%
2021/08/25	8	80.96	0	0.00	81.60	8	4,448	0.18%
2021/08/24	1	80.40	0	0.00	81.30	1	4,496	0.02%
2021/08/20	6	79.10	0	0.00	79.10	6	4,599	0.13%
2021/08/19	1	80.80	0	0.00	80.20	1	4,678	0.02%
2021/08/16	0	0.00	4	81.55	81.30	-4	4,736	-0.08%
2021/08/13	1	81.70	5	81.90	81.70	-4	4,798	-0.08%
2021/08/10	3	82.00	0	0.00	82.00	3	4,936	0.06%
2021/08/09	1	82.30	2	83.40	83.00	-1	5,062	-0.02%
2021/08/06	0	0.00	4	83.78	83.70	-4	5,090	-0.08%
2021/08/04	0	0.00	1	83.20	83.10	-1	5,345	-0.02%
2021/08/02	0	0.00	3	82.97	83.30	-3	5,497	-0.05%
2021/07/30	5	82.60	0	0.00	82.20	5	5,650	0.09%
2021/07/29	0	0.00	3	81.93	81.90	-3	5,738	-0.05%
2021/07/28	5	80.44	0	0.00	81.20	5	5,801	0.09%
2021/07/27	5	80.82	0	0.00	80.60	5	5,853	0.09%
2021/07/26	2	83.75	5	83.30	83.20	-3	5,844	-0.05%
2021/07/22	0	0.00	1	84.00	84.20	-1	5,862	-0.02%
2021/07/21	4	83.08	0	0.00	82.90	4	5,936	0.07%
2021/07/20	10.2	83.84	20	84.11	83.30	-9.8	5,925	-0.17%
2021/07/19	4	84.50	4	84.63	85.00	0	5,918	0.00%
2021/07/16	0.5	85.40	21	85.31	85.70	-20.5	6,017	-0.34%
2021/07/15	1	85.40	0.2	85.50	85.30	0.8	6,114	0.01%
2021/07/14	0.2	85.80	3	85.67	85.90	-2.8	6,211	-0.05%
2021/07/13	3	85.47	1	85.70	85.40	2	6,460	0.03%
2021/07/12	1	85.60	0	0.00	85.00	1	6,581	0.02%
2021/07/09	2	84.55	0	0.00	85.10	2	6,707	0.03%
2021/07/08	1	85.50	402	85.61	85.60	-401	6,717	-5.97%	大賣/鉅額交易
2021/07/07	4	85.85	0	0.00	85.80	4	6,778	0.06%
2021/07/06	1	86.50	2	87.20	86.80	-1	6,876	-0.01%
2021/07/05	1	86.00	0	0.00	86.50	1	6,920	0.01%
2021/07/02	27	85.77	7	86.50	85.10	20	6,888	0.29%
2021/07/01	29	85.36	4	85.23	85.00	25	6,789	0.37%
2021/06/30	20	84.65	0	0.00	84.70	20	6,742	0.30%
2021/06/29	1	84.10	0	0.00	84.60	1	6,760	0.01%
2021/06/24	3	84.10	2	84.30	84.40	1	6,788	0.01%
2021/06/23	0	0.00	1	84.20	84.50	-1	6,814	-0.01%
2021/06/22	3	83.47	2	83.60	83.30	1	6,792	0.01%
2021/06/21	3	82.77	1	83.30	82.80	2	6,806	0.03%
2021/06/18	3	84.10	2	83.50	83.30	1	6,803	0.01%
2021/06/17	6	85.13	0	0.00	85.30	6	6,680	0.09%
2021/06/16	1	86.10	0	0.00	86.10	1	6,907	0.01%
2021/06/11	4	86.05	0	0.00	85.80	4	7,030	0.06%
2021/06/09	2	85.30	1	85.30	85.60	1	7,140	0.01%
2021/06/08	1	86.80	15	87.12	86.40	-14	7,132	-0.20%
2021/06/07	0	0.00	3	87.53	87.60	-3	7,242	-0.04%
2021/06/04	3	87.90	20.3	87.50	87.70	-17.3	7,251	-0.24%
2021/06/03	4	88.50	0	0.00	88.50	4	7,285	0.05%
2021/06/02	1	89.10	0	0.00	88.90	1	7,395	0.01%
2021/06/01	0	0.00	17	86.14	87.20	-17	7,390	-0.23%
2021/05/31	21	85.50	17	86.01	85.60	4	7,517	0.05%
2021/05/28	6.1	84.92	5	85.26	85.40	1.1	7,599	0.01%
2021/05/27	0.1	84.30	0	0.00	84.70	0.1	7,607	0.00%
2021/05/26	6	84.62	2	86.20	84.50	4	7,760	0.05%
2021/05/25	44	85.67	32	86.36	85.40	12	7,989	0.15%
2021/05/20	0	0.00	10	83.80	84.20	-10	8,134	-0.12%
2021/05/19	0	0.00	1	83.20	83.70	-1	8,130	-0.01%
2021/05/18	6	82.50	13	83.28	83.60	-7	8,139	-0.09%
2021/05/17	4	80.65	1	80.80	80.90	3	8,238	0.04%
2021/05/14	1	82.40	11	82.86	82.90	-10	8,149	-0.12%
2021/05/13	3	83.47	2	82.25	81.50	1	8,098	0.01%
2021/05/12	23	83.61	54	83.26	83.60	-31	7,984	-0.39%
2021/05/11	0	0.00	2	90.40	89.10	-2	7,814	-0.03%
2021/05/10	0	0.00	7	91.46	91.60	-7	7,731	-0.09%
2021/05/07	3	89.90	1	90.70	90.70	2	7,767	0.03%
2021/05/06	1	93.20	6.3	93.72	94.00	-5.3	7,655	-0.07%
2021/05/05	0.1	90.00	8	91.85	91.10	-7.9	7,561	-0.11%
2021/05/04	1	91.80	2.1	91.44	89.60	-1.1	7,555	-0.01%
2021/05/03	1	91.10	2.1	90.54	90.30	-1.1	7,443	-0.01%
2021/04/29	1	91.00	3	91.00	90.90	-2	7,436	-0.03%
2021/04/27	0	0.00	21	92.62	93.00	-21	7,564	-0.28%
2021/04/26	1	92.80	0	0.00	93.00	1	7,511	0.01%
2021/04/23	0	0.00	3	92.30	92.80	-3	7,549	-0.04%
2021/04/22	0	0.00	5	93.40	93.20	-5	7,563	-0.07%
2021/04/21	0	0.00	38	93.34	93.00	-38	7,472	-0.51%
2021/04/20	0	0.00	4	94.65	94.80	-4	7,421	-0.05%
2021/04/19	0	0.00	19.1	94.20	95.20	-19.1	7,363	-0.26%
2021/04/16	1	91.70	16	91.68	92.00	-15	7,156	-0.21%
2021/04/15	31	90.01	8	89.76	90.10	23	7,145	0.32%
2021/04/13	0	0.00	1	88.20	88.40	-1	7,141	-0.01%
2021/04/12	0.2	88.70	1	89.50	88.60	-0.8	7,135	-0.01%
2021/04/09	16	88.04	1.5	88.03	88.50	14.5	7,101	0.20%
2021/04/08	0.1	87.30	2	87.00	87.30	-1.9	7,170	-0.03%
2021/04/07	5	87.20	0	0.00	87.50	5	7,388	0.07%
2021/04/06	8	87.68	0	0.00	87.80	8	7,439	0.11%
2021/04/01	2	87.30	4	87.03	87.00	-2	7,467	-0.03%
2021/03/31	3	87.40	6	87.37	87.60	-3	7,451	-0.04%
2021/03/30	0	0.00	11	88.00	87.70	-11	7,437	-0.15%
2021/03/29	3	87.57	0	0.00	87.90	3	7,428	0.04%
2021/03/26	0	0.00	1	87.20	87.20	-1	7,501	-0.01%
2021/03/25	2	86.20	0	0.00	85.90	2	7,615	0.03%
2021/03/24	0	0.00	5	85.84	85.10	-5	7,679	-0.07%
2021/03/23	1	86.30	6	86.45	86.10	-5	7,694	-0.06%
2021/03/22	0	0.00	1.6	85.37	86.20	-1.6	7,707	-0.02%
2021/03/19	16	84.99	0	0.00	84.20	16	7,703	0.21%
2021/03/18	0	0.00	9	87.71	87.00	-9	7,486	-0.12%
2021/03/17	1	87.60	10	87.20	86.90	-9	7,424	-0.12%
2021/03/16	1	87.20	4	87.43	87.90	-3	7,400	-0.04%
2021/03/15	4.1	88.32	10	88.42	88.10	-5.9	7,381	-0.08%
2021/03/12	0	0.00	1	88.60	89.50	-1	7,371	-0.01%
2021/03/11	5	89.50	5	90.16	89.00	0	7,410	0.00%
2021/03/10	1	88.40	0	0.00	88.80	1	7,383	0.01%
2021/03/09	2	88.50	1	88.50	88.50	1	7,416	0.01%
2021/03/08	4	89.15	6	90.23	88.00	-2	7,419	-0.03%
2021/03/05	1	87.60	0	0.00	87.40	1	7,304	0.01%
2021/03/04	0	0.00	2.3	88.29	88.30	-2.3	7,470	-0.03%
2021/03/03	0	0.00	1	87.40	87.90	-1	7,377	-0.01%
2021/03/02	4.3	87.04	30	87.08	86.30	-25.7	7,311	-0.35%
2021/02/26	12	86.68	4	87.20	86.00	8	7,282	0.11%
2021/02/25	7	88.57	18	87.91	88.60	-11	7,071	-0.16%
2021/02/24	1	86.00	9	85.91	85.90	-8	6,902	-0.12%
2021/02/23	22	85.35	25	85.84	85.40	-3	6,857	-0.04%
2021/02/19	4	83.00	0	82.90	83.00	4	7,027	0.06%
2021/02/18	13	83.07	4	83.83	83.30	9	7,111	0.13%
2021/02/17	1	83.30	20	82.55	83.50	-19	7,264	-0.26%
2021/02/05	8	79.99	4	80.38	79.90	4	7,200	0.06%
2021/02/04	0	0.00	5	80.40	80.50	-5	7,317	-0.07%
2021/02/03	0	0.00	14	80.06	80.90	-14	7,658	-0.18%
2021/02/02	1	79.60	1	79.20	79.40	0	7,894	0.00%
2021/02/01	0	0.00	4	78.25	78.10	-4	7,932	-0.05%
2021/01/29	402	78.16	0	0.00	77.40	402	7,936	5.07%	大買/鉅額交易
2021/01/28	18	79.59	7	79.50	79.50	11	7,859	0.14%
2021/01/27	0	0.00	0.1	80.90	80.10	-0.1	7,863	0.00%
2021/01/26	6	81.00	1	80.90	80.50	5	7,891	0.06%
2021/01/25	0.1	81.80	4	81.43	82.10	-3.9	7,821	-0.05%
2021/01/22	2	80.85	3	80.87	80.70	-1	7,837	-0.01%
2021/01/21	2	81.75	4	81.83	80.90	-2	7,803	-0.03%
2021/01/20	17	81.83	3.6	82.08	81.00	13.4	7,748	0.17%
2021/01/19	1	83.00	4	82.25	83.10	-3	7,614	-0.04%
2021/01/18	1	82.10	2	82.55	82.10	-1	7,650	-0.01%
2021/01/15	0	0.00	21	84.52	83.90	-21	7,588	-0.28%
2021/01/14	1	85.30	6	85.90	85.40	-5	7,572	-0.07%
2021/01/13	1	86.20	5.1	86.31	85.90	-4.1	7,556	-0.05%
2021/01/12	0	0.00	26	85.68	85.50	-26	7,542	-0.34%
2021/01/11	1	86.20	0.1	86.30	86.30	0.9	7,482	0.01%
2021/01/08	2	86.10	9	86.04	86.30	-7	7,443	-0.09%
2021/01/07	0	85.30	13	85.35	85.80	-13	7,358	-0.18%
2021/01/06	0	0.00	50	83.21	83.30	-50	7,235	-0.69%
2021/01/05	5	83.66	1	84.50	83.30	4	7,177	0.06%
2021/01/04	3	84.97	3	84.73	84.60	0	7,178	0.00%
2020/12/31	1	84.70	34	84.91	84.70	-33	7,087	-0.47%
2020/12/30	3	83.77	29	83.23	84.50	-26	6,929	-0.38%
2020/12/29	13	81.02	6	81.17	81.40	7	6,700	0.10%
2020/12/28	3	79.43	7	80.39	80.80	-4	6,613	-0.06%
2020/12/25	1	79.10	0	0.00	79.60	1	6,579	0.02%
2020/12/24	1	79.02	1	79.10	79.10	0	6,570	0.00%
2020/12/23	3	79.20	0	0.00	79.10	3	6,586	0.05%
2020/12/22	11	80.32	33	80.27	79.70	-22	6,595	-0.33%
2020/12/21	1	79.30	12	80.47	81.00	-11	6,643	-0.17%
2020/12/16	1	79.00	3	79.20	79.80	-2	6,563	-0.03%
2020/12/15	10	78.90	0	0.00	78.30	10	6,848	0.15%
2020/12/11	11	78.91	1	78.80	79.00	10	6,829	0.15%
2020/12/10	6	79.00	0	0.00	79.30	6	6,844	0.09%
2020/12/09	0.3	79.00	1	79.00	79.30	-0.7	6,887	-0.01%
2020/12/08	7	78.97	0	0.00	79.00	7	6,885	0.10%
2020/12/07	1	79.70	19	79.94	79.70	-18	6,861	-0.26%
2020/12/04	0	0.00	27	80.23	80.10	-27	6,826	-0.40%
2020/12/03	0	0.00	1	79.50	79.60	-1	6,858	-0.01%
2020/12/02	2	79.00	2	78.50	78.90	0	6,854	0.00%
2020/12/01	1	78.70	0	0.00	78.90	1	6,817	0.01%
2020/11/30	2	78.40	0	0.00	77.00	2	6,774	0.03%
2020/11/27	4.2	79.13	0	0.00	79.00	4.2	6,534	0.06%
2020/11/26	0	0.00	2	79.45	79.70	-2	6,504	-0.03%
2020/11/24	5	79.22	32	79.04	78.90	-27	6,564	-0.41%
2020/11/23	32	79.95	6	80.17	80.00	26	6,491	0.40%
2020/11/20	1	79.80	5	79.78	79.80	-4	6,410	-0.06%
2020/11/19	1.3	79.48	7	79.80	79.80	-5.7	6,351	-0.09%
2020/11/18	1	78.70	10	79.39	79.40	-9	6,255	-0.14%
2020/11/17	1	77.40	3	77.63	78.00	-2	6,029	-0.03%
2020/11/16	1	77.90	26	77.72	77.80	-25	5,975	-0.42%
2020/11/13	4	76.70	11	76.56	76.90	-7	5,785	-0.12%
2020/11/12	11	76.90	15	76.92	76.90	-4	5,729	-0.07%
2020/11/11	6	75.93	80	77.03	78.00	-74	5,629	-1.31%
2020/11/10	4	73.85	24	73.86	74.20	-20	5,280	-0.38%
2020/11/09	2	71.55	1	72.00	71.90	1	5,044	0.02%
2020/11/06	1	71.10	0	0.00	71.20	1	5,015	0.02%
2020/11/05	1	71.00	10	71.07	71.30	-9	5,065	-0.18%
2020/11/04	21	71.03	19	71.08	71.00	2	5,072	0.04%
2020/11/03	4	70.53	4	70.45	70.40	0	5,047	0.00%
2020/11/02	0	0.00	9.2	69.35	69.80	-9.2	5,055	-0.18%
2020/10/30	4	68.75	2	68.90	68.80	2	5,087	0.04%
2020/10/29	13	68.97	0	0.00	68.70	13	5,060	0.26%
2020/10/28	1	69.90	2	70.05	70.00	-1	5,133	-0.02%
2020/10/27	5	70.30	22	70.41	70.30	-17	5,170	-0.33%
2020/10/26	0	70.10	12	70.23	70.30	-12	5,183	-0.23%
2020/10/23	0	0.00	1	69.30	69.30	-1	5,187	-0.02%
2020/10/22	2	68.70	1	69.30	69.30	1	5,310	0.02%
2020/10/21	0	0.00	6	69.10	68.70	-6	5,364	-0.11%
2020/10/19	0	0.00	5	69.22	69.00	-5	5,406	-0.09%
2020/10/16	0	0.00	0.1	69.20	69.00	-0.1	5,415	0.00%
2020/10/15	0	0.00	4	68.90	69.40	-4	5,422	-0.07%
2020/10/14	1	69.30	0	0.00	68.80	1	5,396	0.02%
2020/10/13	0.1	69.60	0	0.00	69.30	0.1	5,404	0.00%
2020/10/12	14.1	70.09	0	0.00	70.00	14.1	5,398	0.26%
2020/10/08	2	69.00	2	69.05	69.20	0	5,371	0.00%
2020/10/06	8	69.20	0	0.00	69.40	8	5,437	0.15%
2020/10/05	3	68.40	1	68.50	68.50	2	5,517	0.04%
2020/09/30	3	68.10	9	68.37	67.70	-6	5,557	-0.11%
2020/09/29	1	67.60	4	67.60	67.80	-3	5,596	-0.05%
2020/09/28	1	67.90	1	67.90	67.50	0	5,668	0.00%
2020/09/25	16	67.10	7	67.07	67.50	9	5,700	0.16%
2020/09/24	34	66.91	5	66.80	66.80	29	5,685	0.51%
2020/09/23	5	68.04	0	0.00	68.00	5	5,564	0.09%
2020/09/22	32	68.61	1	68.30	68.30	31	5,702	0.54%
2020/09/21	22	70.01	26	70.28	70.20	-4	5,821	-0.07%
2020/09/18	1	69.20	35	70.33	69.70	-34	5,952	-0.57%
2020/09/16	22	68.27	0	0.00	68.30	22	5,901	0.37%
2020/09/15	4	67.98	0	0.00	68.00	4	6,007	0.07%
2020/09/14	29	68.18	1	68.30	68.30	28	6,159	0.45%
2020/09/11	3	68.37	0	0.00	68.80	3	6,120	0.05%
2020/09/10	2	69.25	0	0.00	69.20	2	6,133	0.03%
2020/09/09	14	69.72	0	0.00	69.80	14	6,183	0.23%
2020/09/08	0	0.00	28	70.57	70.60	-28	6,248	-0.45%
2020/09/07	4	68.50	1	68.90	69.00	3	6,211	0.05%
2020/09/04	6	67.70	1	68.00	67.70	5	6,281	0.08%
2020/09/03	3	67.80	2	68.30	68.20	1	6,344	0.02%
2020/09/02	13	67.59	1	67.80	67.60	12	6,405	0.19%
2020/09/01	47	67.45	0	0.00	68.00	47	6,522	0.72%
2020/08/31	26	68.53	0	0.00	67.80	26	6,544	0.40%
2020/08/28	2.2	69.26	4	69.68	69.90	-1.9	6,465	-0.03%
2020/08/27	8	69.50	0	0.00	69.50	8	6,597	0.12%
2020/08/26	9	69.97	5	70.20	70.20	4	6,602	0.06%
2020/08/25	1	69.80	6	70.12	69.80	-5	6,630	-0.08%
2020/08/24	1	69.60	0	0.00	69.50	1	6,760	0.01%
2020/08/20	11	69.41	2	70.05	69.30	9	6,776	0.13%
2020/08/19	3	71.83	2	71.70	71.20	1	6,763	0.01%
2020/08/18	3	72.10	0	0.00	72.00	3	6,828	0.04%
2020/08/17	3	71.83	3	71.70	72.30	0	6,891	0.00%
2020/08/14	0	0.00	10	71.10	71.50	-10	6,878	-0.15%
2020/08/13	2	71.00	12	71.25	71.40	-10	6,919	-0.14%
2020/08/12	3	70.90	0	0.00	70.70	3	6,980	0.04%
2020/08/11	2	71.05	1	71.40	71.00	1	6,991	0.01%
2020/08/10	4	69.70	1	70.70	70.70	3	6,966	0.04%
2020/08/07	6	69.10	1	69.20	69.10	5	6,985	0.07%
2020/08/06	4	68.90	3	68.70	68.60	1	6,972	0.01%
2020/08/05	4	67.65	1	67.70	68.20	3	7,000	0.04%
2020/08/04	4.1	66.77	0	0.00	67.00	4.1	7,059	0.06%
2020/08/03	15	66.75	2.3	66.77	66.60	12.7	7,102	0.18%
2020/07/31	1	67.50	0	0.00	67.40	1	7,062	0.01%
2020/07/30	1	67.60	0	0.00	67.80	1	7,082	0.01%
2020/07/29	4	67.48	1	67.50	67.30	3	7,097	0.04%
2020/07/28	18	67.48	1	67.40	67.50	17	7,182	0.24%
2020/07/27	22	68.67	0	0.00	68.40	22	7,270	0.30%
2020/07/24	6	69.97	0	0.00	69.80	6	7,267	0.08%
2020/07/23	16	70.73	0	0.00	70.60	16	7,237	0.22%
2020/07/22	5	71.40	0	0.00	71.40	5	7,313	0.07%
2020/07/21	0	0.00	5	71.50	71.40	-5	7,343	-0.07%
2020/07/20	1	70.60	0	0.00	71.00	1	7,410	0.01%
2020/07/17	1	71.10	0	0.00	71.00	1	7,470	0.01%
2020/07/16	2	71.60	0	0.00	71.60	2	7,558	0.03%
2020/07/15	0	0.00	5	71.16	71.40	-5	7,591	-0.07%
2020/07/14	9	71.04	0	0.00	71.00	9	7,625	0.12%
2020/07/13	3	71.17	1	71.20	71.00	2	7,686	0.03%
2020/07/10	11	71.19	16	71.15	71.00	-5	7,723	-0.06%
2020/07/09	7	72.10	0	0.00	72.00	7	7,708	0.09%
2020/07/08	16	72.42	27	72.36	72.30	-11	7,694	-0.14%
2020/07/07	1	72.70	3	72.80	72.70	-2	7,688	-0.03%
2020/07/06	5	73.40	12	73.43	73.30	-7	7,677	-0.09%
2020/07/03	11	73.34	1	73.30	73.40	10	7,705	0.13%
2020/07/02	8	73.04	3	73.20	72.80	5	7,801	0.06%
2020/07/01	13	72.62	2	72.80	72.50	11	7,861	0.14%
2020/06/30	1	75.50	23	75.53	75.70	-22	7,763	-0.28%
2020/06/29	10	74.94	0	0.00	75.00	10	7,660	0.13%
2020/06/24	7	75.27	2	75.50	75.50	5	7,519	0.07%
2020/06/23	10	74.90	22	74.88	75.00	-12	7,429	-0.16%
2020/06/22	17	74.45	22	74.49	74.10	-5	7,347	-0.07%
2020/06/19	9	73.16	0	0.00	73.10	9	7,323	0.12%
2020/06/18	1	73.80	0	0.00	73.80	1	7,230	0.01%
2020/06/17	10	73.78	0	0.00	73.90	10	7,346	0.14%
2020/06/16	3	73.87	4	73.85	73.90	-1	7,547	-0.01%
2020/06/15	9	73.53	3	73.70	73.20	6	7,730	0.08%
2020/06/12	24	73.64	0	0.00	74.20	24	7,939	0.30%
2020/06/11	16	76.00	0	0.00	75.30	16	8,074	0.20%
2020/06/10	2.2	76.57	3	76.90	77.10	-0.8	8,114	-0.01%
2020/06/09	6	76.80	3	76.93	77.00	3	8,344	0.04%
2020/06/08	4	76.20	24	76.40	76.80	-20	8,429	-0.24%
2020/06/05	16	75.32	5	75.00	75.60	11	8,369	0.13%
2020/06/04	0	0.00	6	74.87	75.10	-6	8,403	-0.07%
2020/06/03	1	73.90	29	74.33	74.90	-28	8,517	-0.33%
2020/06/02	0	0.00	21	73.13	73.20	-21	8,431	-0.25%
2020/06/01	4	72.60	5	73.06	72.50	-1	8,458	-0.01%
2020/05/29	2	71.70	0	0.00	72.00	2	8,442	0.02%
2020/05/28	26	72.27	5	72.60	72.00	21	8,344	0.25%
2020/05/27	4	72.85	0	0.00	72.60	4	8,388	0.05%
2020/05/26	5	73.50	8	73.19	72.70	-3	8,444	-0.04%
2020/05/25	29.3	71.25	1	71.00	71.90	28.3	8,529	0.33%
2020/05/22	56	72.87	0	0.00	72.20	56	8,514	0.66%
2020/05/21	9	73.59	1	73.60	73.70	8	8,494	0.09%
2020/05/20	8	73.30	5	73.30	73.20	3	8,456	0.04%
2020/05/19	3	73.43	2	73.65	73.20	1	8,431	0.01%
2020/05/18	7.3	72.07	4	72.38	72.10	3.3	8,353	0.04%
2020/05/15	6.3	72.81	6	72.42	72.30	0.3	8,326	0.00%
2020/05/14	8	72.75	0	0.00	72.60	8	8,281	0.10%
2020/05/13	4	73.05	3	72.93	73.90	1	8,218	0.01%
2020/05/12	10	73.57	0	0.00	73.40	10	8,200	0.12%
2020/05/11	6	74.93	7	75.53	74.70	-1	8,123	-0.01%
2020/05/08	9	73.66	7	73.69	73.70	2	8,029	0.02%
2020/05/07	5	72.66	0	0.00	72.80	5	7,971	0.06%
2020/05/06	1	72.60	1	72.50	72.60	0	7,925	0.00%
2020/05/05	18	72.91	0	0.00	72.80	18	7,947	0.23%
2020/05/04	24	72.68	5	72.70	72.90	19	7,968	0.24%
2020/04/30	11	74.95	36	75.22	75.90	-25	7,851	-0.32%
2020/04/29	9	71.86	11	71.37	71.80	-2	7,706	-0.03%
2020/04/28	2	70.20	1	70.20	70.40	1	7,663	0.01%
2020/04/27	8	70.15	4	70.45	70.20	4	7,813	0.05%
2020/04/24	3	68.33	0	0.00	68.30	3	7,728	0.04%
2020/04/23	3	68.80	7	69.87	68.70	-4	7,685	-0.05%
2020/04/22	4	68.05	2	68.15	68.30	2	7,579	0.03%
2020/04/21	8	69.01	24	69.14	68.90	-16	7,531	-0.21%
2020/04/20	8	70.40	1	70.30	70.30	7	7,435	0.09%
2020/04/17	6	72.00	6	71.55	71.10	0	7,388	0.00%
2020/04/16	29	71.01	0	0.00	70.80	29	7,322	0.40%
2020/04/15	1	71.90	11	72.00	72.00	-10	7,231	-0.14%
2020/04/14	11	71.39	24	70.80	71.40	-13	7,200	-0.18%
2020/04/13	2	70.25	3	70.13	70.00	-1	7,167	-0.01%
2020/04/10	13	70.61	7	71.09	71.00	6	7,172	0.08%
2020/04/09	20	70.98	11	70.72	70.60	9	7,144	0.13%
2020/04/08	10	70.30	9	70.11	70.90	1	7,095	0.01%
2020/04/07	1	69.50	2	69.40	69.90	-1	7,022	-0.01%
2020/04/06	5	67.58	0	0.00	68.00	5	6,954	0.07%
2020/04/01	5	67.00	10	67.04	66.20	-5	6,876	-0.07%
2020/03/31	13	67.62	2	68.15	67.00	11	6,789	0.16%
2020/03/30	1	66.10	0	0.00	67.70	1	6,689	0.01%
2020/03/27	43	69.00	4	68.75	68.00	39	6,622	0.59%
2020/03/26	14	68.04	19	67.91	68.50	-5	6,591	-0.08%
2020/03/25	1	68.20	5	67.96	68.50	-4	6,632	-0.06%
2020/03/24	1	64.80	5	65.24	65.20	-4	6,555	-0.06%
2020/03/23	3	62.10	0	0.00	62.00	3	6,519	0.05%
2020/03/20	10	61.43	9	62.71	65.10	1	6,384	0.02%
2020/03/19	18	59.22	17	59.21	59.30	1	6,141	0.02%
2020/03/18	55	63.14	0	0.00	61.70	55	5,924	0.93%
2020/03/17	5	66.08	5	66.42	66.20	0	5,653	0.00%
2020/03/16	31	70.20	21	70.10	69.20	10	5,448	0.18%
2020/03/13	17	69.28	7	69.59	72.30	10	5,261	0.19%
2020/03/12	10.1	75.45	10	75.33	75.10	0.1	4,944	0.00%
2020/03/10	9	77.18	6	76.78	77.60	3	4,705	0.06%
2020/03/09	18	78.33	3	78.63	77.70	15	4,600	0.33%
2020/03/06	15	80.72	0	0.00	80.50	15	4,392	0.34%
2020/03/05	4	81.80	1	82.00	82.00	3	4,357	0.07%
2020/03/04	0	0.00	1	81.80	81.80	-1	4,328	-0.02%
2020/03/03	8	81.08	0	0.00	80.80	8	4,312	0.19%
2020/03/02	13	81.12	1	81.10	81.00	12	4,251	0.28%
2020/02/26	16	81.53	0	0.00	81.20	16	4,295	0.37%
2020/02/25	3	82.63	0	0.00	82.60	3	4,166	0.07%
2020/02/24	14	83.34	0	0.00	83.10	14	4,121	0.34%
2020/02/21	1	85.00	0	0.00	84.40	1	4,092	0.02%
2020/02/20	2	84.50	0	0.00	84.40	2	4,128	0.05%
2020/02/19	1.2	85.48	4	85.45	85.40	-2.8	4,124	-0.07%
2020/02/18	1	84.20	0	0.00	84.70	1	4,142	0.02%
2020/02/14	1	85.20	1	85.20	85.20	0	4,164	0.00%
2020/02/13	1	85.10	2	85.10	85.40	-1	4,174	-0.02%
2020/02/12	0	0.00	6	84.68	84.90	-6	4,204	-0.14%
2020/02/10	10	83.80	0	0.00	83.90	10	4,240	0.24%
2020/02/07	1	83.50	2	83.95	84.00	-1	4,269	-0.02%
2020/02/06	0	0.00	5	84.48	84.30	-5	4,328	-0.12%
2020/02/05	6	82.58	2	82.75	82.50	4	4,278	0.09%
2020/02/04	12	83.75	0	0.00	83.50	12	4,207	0.29%
2020/02/03	3	83.67	4	84.15	83.80	-1	4,208	-0.02%
2020/01/31	14	84.99	0	0.00	84.90	14	4,171	0.34%
2020/01/30	22	85.26	29	85.23	84.70	-7	4,124	-0.17%
2020/01/20	15	88.49	2.7	88.56	88.20	12.3	3,939	0.31%
2020/01/17	1	87.80	1	87.90	88.00	0	3,937	0.00%
2020/01/16	3	87.13	3	87.20	87.20	0	3,966	0.00%
2020/01/15	21	87.29	5	87.50	87.30	16	4,006	0.40%
2020/01/14	2	87.45	0	0.00	87.90	2	4,011	0.05%
2020/01/13	3	87.30	0	0.00	87.50	3	3,995	0.08%
2020/01/09	2	86.85	0	0.00	87.20	2	4,019	0.05%
2020/01/08	8	86.94	0	0.00	86.60	8	4,066	0.20%
2020/01/07	20	87.70	0	0.00	87.40	20	4,027	0.50%
2020/01/06	5	88.92	6	88.73	88.50	-1	4,002	-0.02%
2020/01/02	4	87.58	0	0.00	87.70	4	4,006	0.10%
2019/12/31	7	87.83	0	0.00	87.50	7	3,986	0.18%
2019/12/30	7	88.29	5	88.30	88.00	2	3,985	0.05%
2019/12/25	0	0.00	6	88.60	88.90	-6	4,035	-0.15%
2019/12/24	6.2	89.08	3	89.60	89.00	3.2	4,071	0.08%
2019/12/23	12	89.08	5	89.10	89.40	7	4,086	0.17%
2019/12/20	0	0.00	8	88.84	88.90	-8	4,095	-0.20%
2019/12/19	11	88.32	0	0.00	88.00	11	4,049	0.27%
2019/12/18	0	0.00	2	88.20	88.30	-2	4,047	-0.05%
2019/12/17	0.1	88.20	1	88.20	88.20	-0.9	4,054	-0.02%
2019/12/16	3	87.17	0	0.00	87.10	3	4,019	0.07%
2019/12/13	6	87.62	2	87.20	86.90	4	4,059	0.10%
2019/12/12	0	0.00	2	87.60	87.60	-2	4,072	-0.05%
2019/12/11	3	86.37	0	0.00	86.70	3	4,204	0.07%
2019/12/10	2	86.60	1	86.70	86.70	1	4,215	0.02%
2019/12/09	2	86.60	0	0.00	86.50	2	4,258	0.05%
2019/12/06	3.1	86.74	0	0.00	86.70	3.1	4,267	0.07%
2019/12/05	1	87.00	0	0.00	86.60	1	4,293	0.02%
2019/12/04	11	87.05	0	0.00	87.10	11	4,285	0.26%
2019/12/03	0	0.00	1	87.10	87.00	-1	4,345	-0.02%
2019/12/02	3	87.00	0	0.00	87.00	3	4,392	0.07%
2019/11/29	1	87.60	0	0.00	87.30	1	4,415	0.02%
2019/11/28	0	0.00	4	87.98	87.70	-4	4,408	-0.09%
2019/11/26	1	88.70	3	88.47	88.10	-2	4,463	-0.04%
2019/11/25	1	87.50	1	87.80	87.80	0	4,310	0.00%
2019/11/22	1	86.80	0	0.00	87.40	1	4,417	0.02%
2019/11/21	3	86.37	0	0.00	86.60	3	4,477	0.07%
2019/11/20	5	86.70	0	0.00	86.50	5	4,467	0.11%
2019/11/19	8	86.93	1	87.00	87.00	7	4,468	0.16%
2019/11/18	1	87.20	5	87.20	87.40	-4	4,468	-0.09%
2019/11/15	0	0.00	1	87.20	87.40	-1	4,500	-0.02%
2019/11/14	2	87.10	2	87.10	87.50	0	4,508	0.00%
2019/11/13	5	87.20	0	0.00	87.20	5	4,575	0.11%
2019/11/12	3	87.53	0	0.00	87.70	3	4,637	0.06%
2019/11/11	8	87.60	14	87.58	87.50	-6	4,695	-0.13%
2019/11/07	0	0.00	2	89.50	89.40	-2	4,875	-0.04%
2019/11/06	0	0.00	2	89.60	89.90	-2	4,961	-0.04%
2019/11/05	6	90.20	1	91.00	90.70	5	5,016	0.10%
2019/11/04	3	89.00	0	0.00	90.10	3	5,109	0.06%
2019/11/01	3	88.60	0	0.00	89.00	3	5,160	0.06%
2019/10/31	2	89.20	1	89.60	88.60	1	5,291	0.02%
2019/10/30	13	88.44	1	88.60	89.10	12	5,318	0.23%
2019/10/29	2	88.60	0	0.00	88.70	2	5,353	0.04%
2019/10/24	1	88.70	0	0.00	89.40	1	5,507	0.02%
2019/10/23	0	0.00	4	88.83	88.50	-4	5,500	-0.07%
2019/10/22	2	88.70	3	88.90	89.00	-1	5,521	-0.02%
2019/10/21	0	0.00	6	88.52	88.20	-6	5,502	-0.11%
2019/10/18	0	0.00	0.5	88.40	88.10	-0.5	5,514	-0.01%
2019/10/17	2	87.90	1	87.90	87.90	1	5,523	0.02%
2019/10/16	3	88.00	1	88.40	88.00	2	5,509	0.04%
2019/10/15	0	0.00	1	87.90	88.20	-1	5,509	-0.02%
2019/10/14	3	87.40	2	87.20	88.00	1	5,531	0.02%
2019/10/09	6	86.57	0	0.00	86.40	6	5,572	0.11%
2019/10/08	0	0.00	9	88.10	87.90	-9	5,587	-0.16%
2019/10/04	1	86.20	0	0.00	86.40	1	5,658	0.02%
2019/10/03	13	86.40	5	86.62	86.40	8	5,681	0.14%
2019/10/02	3	87.00	0	0.00	87.10	3	5,734	0.05%
2019/10/01	2.7	87.46	1	87.10	87.20	1.7	5,789	0.03%
2019/09/27	6	87.25	1	87.80	86.70	5	5,779	0.09%
2019/09/25	3	88.17	7	87.97	88.30	-4	5,841	-0.07%
2019/09/24	5	88.78	0	0.00	88.80	5	5,871	0.09%
2019/09/23	0	0.00	4	90.38	89.60	-4	5,833	-0.07%
2019/09/19	2	89.60	0	0.00	89.80	2	6,077	0.03%
2019/09/18	0	0.00	4	89.90	90.30	-4	6,252	-0.06%
2019/09/17	3	90.70	3	90.33	90.10	0	6,305	0.00%
2019/09/16	8	92.13	5	91.62	91.50	3	6,405	0.05%
2019/09/12	4	89.38	10	89.07	89.20	-6	6,316	-0.09%
2019/09/11	3.1	88.64	0	0.00	88.50	3.1	6,368	0.05%
2019/09/10	1	88.90	4	89.00	88.40	-3	6,358	-0.05%
2019/09/09	1	88.40	0	0.00	88.40	1	6,387	0.02%
2019/09/06	2	89.20	3	89.60	89.20	-1	6,398	-0.02%
2019/09/05	4	89.08	4	89.38	89.50	0	6,414	0.00%
2019/08/30	2	86.75	4	87.78	88.10	-2	6,415	-0.03%
2019/08/28	5	85.36	0	0.00	85.10	5	6,440	0.08%
2019/08/27	2	86.10	0	0.00	85.50	2	6,463	0.03%
2019/08/26	4.3	85.48	3	85.53	85.60	1.3	6,367	0.02%
2019/08/23	2	86.70	0	0.00	87.00	2	6,314	0.03%
2019/08/22	4	87.03	0	0.00	86.70	4	6,301	0.06%
2019/08/21	8	87.05	7	87.60	86.90	1	6,410	0.02%
2019/08/20	4	86.53	10	86.30	87.10	-6	6,364	-0.09%
2019/08/19	5	86.18	0	0.00	86.20	5	6,358	0.08%
2019/08/16	3	85.93	1	85.30	86.20	2	6,343	0.03%
2019/08/15	8	85.40	1	85.70	85.30	7	6,293	0.11%
2019/08/14	16	87.24	1	87.40	86.50	15	6,295	0.24%
2019/08/13	4	85.35	0	0.00	86.30	4	6,275	0.06%
2019/08/12	13	86.86	0	0.00	86.10	13	6,185	0.21%
2019/08/08	2	88.80	0	0.00	88.60	2	6,104	0.03%
2019/08/07	0	0.00	4	89.75	89.10	-4	6,045	-0.07%
2019/08/06	11	88.65	3.3	88.75	89.20	7.7	6,044	0.13%
2019/08/05	9	91.08	5	92.06	90.60	4	5,914	0.07%
2019/08/02	20	92.34	1	91.90	92.00	19	5,867	0.32%
2019/08/01	7	94.03	1	93.80	93.90	6	5,898	0.10%
2019/07/31	3	95.03	2	95.60	95.00	1	5,872	0.02%
2019/07/30	11	95.75	2	95.80	95.10	9	5,894	0.15%
2019/07/29	20	95.22	3	95.10	95.30	17	5,901	0.29%
2019/07/26	3	96.00	0	0.00	96.00	3	5,840	0.05%
2019/07/25	1	96.20	0	0.00	96.10	1	5,895	0.02%
2019/07/23	2	96.50	3	96.67	96.40	-1	5,916	-0.02%
2019/07/22	4	96.60	0	0.00	96.50	4	5,937	0.07%
2019/07/19	7	97.03	0	0.00	96.50	7	5,955	0.12%
2019/07/18	3	97.00	2	97.00	96.80	1	5,985	0.02%
2019/07/15	5.5	97.95	0	0.00	97.80	5.5	5,970	0.09%
2019/07/12	2	98.30	0	0.00	98.40	2	5,959	0.03%
2019/07/11	3	98.40	0	0.00	98.30	3	5,994	0.05%
2019/07/10	6	98.70	0	0.00	98.70	6	5,992	0.10%
2019/07/08	7	98.73	0	0.00	99.00	7	6,010	0.12%
2019/07/05	17.3	99.96	0	0.00	100.00	17.3	5,972	0.29%
2019/07/04	5	100.00	0	0.00	100.00	5	5,979	0.08%
2019/07/03	7	100.00	1	101.50	100.50	6	6,028	0.10%
2019/07/02	18	101.28	6	101.50	100.50	12	6,120	0.20%
2019/07/01	12	103.21	7	102.00	102.00	5	6,077	0.08%
2019/06/28	0	0.00	1	103.50	103.00	-1	6,002	-0.02%
2019/06/27	2	103.00	48	103.89	104.00	-46	6,033	-0.76%
2019/06/26	10	102.55	0	0.00	102.00	10	5,990	0.17%
2019/06/25	65	110.56	0	0.00	110.00	65	5,780	1.12%
2019/06/21	5	110.50	2	110.50	110.00	3	5,539	0.05%
2019/06/18	0	0.00	4	110.63	111.50	-4	5,261	-0.08%
2019/06/14	1	110.00	9	110.00	110.50	-8	5,284	-0.15%
2019/06/12	1	108.00	1	108.00	109.50	0	5,282	0.00%
2019/06/06	2	107.50	0	0.00	107.50	2	5,197	0.04%
2019/05/23	1	106.00	0	0.00	106.50	1	5,389	0.02%
2019/05/21	7	107.00	0	107.50	107.50	7	5,525	0.13%
2019/05/17	1	106.00	0	0.00	106.00	1	5,574	0.02%
2019/05/13	3	106.50	0	0.00	106.50	3	5,720	0.05%
2019/05/10	0	0.00	1	107.00	107.00	-1	5,802	-0.02%
2019/05/09	10	107.95	0	0.00	106.00	10	5,809	0.17%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/03	1	112.00	0	0.00	112.00	1	5,640	0.02%
2019/05/02	0	0.00	1	112.50	113.00	-1	5,612	-0.02%
2019/04/30	0	0.00	1	111.50	111.00	-1	5,499	-0.02%
2019/04/22	1	109.00	0	0.00	109.00	1	5,454	0.02%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/15	1	109.50	0	0.00	108.50	1	5,814	0.02%
2019/04/11	0	0.00	2	109.50	110.00	-2	5,783	-0.03%
2019/04/10	0	0.00	10	109.00	108.50	-10	5,812	-0.17%
2019/04/09	1	109.00	0	0.00	109.00	1	5,818	0.02%
2019/04/08	10	109.00	0	0.00	109.00	10	5,761	0.17%
2019/04/03	1	109.00	0	0.00	109.00	1	5,616	0.02%
2019/04/01	1	110.00	0	0.00	110.00	1	5,701	0.02%
2019/03/28	0	0.00	2	110.25	109.50	-2	5,587	-0.04%
2019/03/25	0	0.00	1	109.00	108.50	-1	5,579	-0.02%
2019/03/22	0	0.00	1	110.00	109.00	-1	5,566	-0.02%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/20	6	109.83	0	0.00	108.50	6	5,556	0.11%
2019/03/18	1	108.50	1	109.50	109.50	0	5,513	0.00%
2019/03/08	0	0.00	2	108.50	108.50	-2	5,630	-0.04%
2019/03/07	0	0.00	1	108.50	108.50	-1	5,697	-0.02%
2019/03/05	0	0.00	4	107.00	106.50	-4	5,723	-0.07%
2019/03/04	1	105.50	4	106.25	106.50	-3	5,751	-0.05%
2019/02/27	5	106.00	0	0.00	105.50	5	5,704	0.09%
2019/02/26	9	106.22	0	0.00	106.00	9	5,632	0.16%
2019/02/22	0	0.00	0	106.50	106.00	0	5,556	0.00%
2019/02/21	1	105.50	1	106.00	105.50	0	5,539	0.00%
2019/02/20	0	0.00	5	105.00	105.50	-5	5,489	-0.09%
2019/02/18	2	104.25	2	104.50	104.00	0	5,382	0.00%
2019/02/15	2	103.50	0	0.00	104.00	2	5,318	0.04%
2019/02/14	5	104.00	0	0.00	104.00	5	5,278	0.09%
2019/02/13	3	103.67	0	0.00	103.50	3	5,214	0.06%
2019/02/11	3	104.17	0	0.00	103.50	3	5,174	0.06%
2019/01/30	0	0.00	1	106.50	106.50	-1	5,078	-0.02%
2019/01/29	1	105.50	0	0.00	106.00	1	5,050	0.02%
2019/01/28	1	107.50	0	0.00	107.50	1	5,012	0.02%
2019/01/25	0	0.00	3	107.00	107.50	-3	5,091	-0.06%
2019/01/24	2	105.25	0	0.00	105.00	2	5,109	0.04%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/21	0	0.00	4	107.75	108.00	-4	5,171	-0.08%
2019/01/18	1	106.00	0	0.00	106.50	1	5,209	0.02%
2019/01/14	1	105.00	0	0.00	106.00	1	5,355	0.02%
2019/01/11	2	106.00	2	107.00	106.00	0	5,423	0.00%
2019/01/10	2	105.75	0	0.00	107.00	2	5,412	0.04%
2019/01/09	1	106.00	3	108.33	108.50	-2	5,380	-0.04%
2019/01/08	0	0.00	4	105.13	107.00	-4	5,197	-0.08%
2019/01/07	0	0.00	3	103.33	104.50	-3	5,151	-0.06%
2019/01/03	4	99.93	0	0.00	100.00	4	5,549	0.07%
2019/01/02	3	100.67	0	0.00	99.70	3	5,581	0.05%
2018/12/28	0	0.00	1	103.50	105.00	-1	5,584	-0.02%
2018/12/24	4	102.63	0	0.00	103.00	4	5,903	0.07%
2018/12/22	2	104.50	2	105.00	105.00	0	5,925	0.00%
2018/12/18	2	104.50	2	105.00	105.50	0	6,482	0.00%
2018/12/17	0	0.00	2	105.75	105.50	-2	6,825	-0.03%
2018/12/14	3	104.67	2	105.00	105.00	1	6,931	0.01%
2018/12/12	1	104.50	1	105.00	105.50	0	7,026	0.00%
2018/12/11	1	104.50	1	105.00	104.50	0	7,035	0.00%
2018/12/06	2	105.50	2	105.75	105.50	0	7,227	0.00%
2018/12/05	5	105.00	5	105.50	106.00	0	7,243	0.00%
2018/12/03	5	108.50	0	0.00	107.50	5	7,251	0.07%
2018/11/30	2	105.25	6	105.75	106.50	-4	7,250	-0.06%
2018/11/29	3	104.83	2	105.25	104.50	1	7,195	0.01%
2018/11/28	14	103.36	11	103.86	104.50	3	7,174	0.04%
2018/11/27	6	104.58	4	104.75	104.50	2	7,105	0.03%
2018/11/26	0	0.00	2	108.25	106.50	-2	7,115	-0.03%
2018/11/20	2	107.00	2	107.50	107.50	0	7,148	0.00%
2018/11/15	1	106.50	1	107.00	107.50	0	7,286	0.00%
2018/11/14	2	105.00	0	0.00	106.00	2	7,306	0.03%
2018/11/09	7	107.00	0	0.00	107.50	7	7,248	0.10%
2018/10/31	0	0.00	2	109.50	112.00	-2	7,132	-0.03%
2018/10/25	4	107.88	0	0.00	107.50	4	7,129	0.06%
2018/10/24	2	112.00	1	112.00	112.00	1	7,081	0.01%
2018/10/23	2	112.25	0	0.00	113.00	2	7,021	0.03%
2018/10/19	24	112.04	2	112.00	113.50	22	7,031	0.31%
2018/10/17	10	114.00	0	0.00	114.50	10	7,036	0.14%
2018/10/16	1	115.00	0	0.00	115.50	1	7,038	0.01%
2018/10/11	13	115.15	0	0.00	114.00	13	6,817	0.19%
2018/10/08	2	121.50	0	0.00	121.50	2	6,555	0.03%
2018/10/05	1	121.00	1	122.00	120.50	0	6,510	0.00%
2018/10/03	0	0.00	1	126.00	124.50	-1	6,360	-0.02%
2018/09/28	0	0.00	1	127.00	128.00	-1	6,385	-0.02%
2018/09/27	0	0.00	0	127.00	127.50	0	6,435	0.00%
2018/09/26	1	125.00	0	0.00	125.00	1	6,466	0.02%
2018/09/21	1	129.00	15	126.70	128.00	-14	6,626	-0.21%
2018/09/19	1	121.00	0	0.00	122.00	1	6,578	0.02%
2018/09/18	1	121.50	0.1	121.00	121.00	0.9	6,614	0.01%
2018/09/13	0	0.00	4	119.13	120.50	-4	6,742	-0.06%
2018/09/10	1	118.50	0	0.00	118.50	1	7,005	0.01%
2018/09/06	0	0.00	1	120.00	119.50	-1	7,315	-0.01%
2018/09/04	1	120.00	0	0.00	121.50	1	7,404	0.01%
2018/08/30	1	122.50	3	122.00	121.50	-2	7,432	-0.03%
2018/08/29	3	121.67	1	122.00	122.00	2	7,451	0.03%
2018/08/27	0	0.00	4	123.88	123.50	-4	7,587	-0.05%
2018/08/23	0	0.00	2	122.00	123.00	-2	8,385	-0.02%
2018/08/15	0	0.00	0.1	117.50	118.00	-0.1	8,740	0.00%
2018/08/14	0	0.00	3	117.50	118.00	-3	8,768	-0.03%
2018/08/07	0	0.00	3	119.83	120.00	-3	9,189	-0.03%
2018/08/03	0	0.00	11	118.50	118.50	-11	9,339	-0.12%
2018/07/31	0	0.00	10	119.50	120.50	-10	9,434	-0.11%
2018/07/30	1	118.00	1.1	118.04	118.50	-0.1	9,419	0.00%
2018/07/27	10	118.50	0	0.00	118.50	10	9,463	0.11%
2018/07/23	10	113.00	0	0.00	114.00	10	9,375	0.11%
2018/07/19	2	112.50	0	0.00	113.00	2	9,442	0.02%
2018/07/17	1	111.50	0	0.00	112.50	1	9,511	0.01%
2018/07/16	9	115.00	0	0.00	114.50	9	9,494	0.09%
2018/07/13	2	115.50	1	115.50	115.50	1	9,562	0.01%
2018/07/12	2	113.50	0	0.00	114.00	2	9,584	0.02%
2018/07/11	1	114.00	0	0.00	114.00	1	9,635	0.01%
2018/07/09	1	115.50	0	0.00	115.50	1	9,664	0.01%
2018/07/06	11.1	113.59	0	0.00	113.00	11.1	9,584	0.12%
2018/07/05	16	116.81	0	0.00	116.50	16	9,554	0.17%
2018/07/04	0	0.00	10	125.45	127.00	-10	9,404	-0.11%
2018/07/03	0	0.00	7	124.71	124.00	-7	9,268	-0.08%
2018/07/02	0	0.00	8	123.06	123.50	-8	9,094	-0.09%
2018/06/29	0	0.00	23	120.65	121.50	-23	8,965	-0.26%
2018/06/27	0	0.00	6	119.00	118.00	-6	8,588	-0.07%
2018/06/26	0	0.00	7	118.07	118.00	-7	8,530	-0.08%
2018/06/25	0	0.00	25	117.54	118.00	-25	8,443	-0.30%
2018/06/22	0	0.00	2	117.00	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	0	115.50	115.50	0	8,308	0.00%
2018/06/20	0	0.00	1	112.50	114.50	-1	8,327	-0.01%
2018/06/19	1	110.00	0	0.00	111.00	1	8,344	0.01%
2018/06/13	0	0.00	0.2	115.50	115.50	-0.2	7,828	0.00%
2018/06/08	1	115.50	0	0.00	116.00	1	7,857	0.01%
2018/06/07	1	115.50	0.8	116.00	116.50	0.3	7,850	0.00%
2018/06/06	0.1	115.50	0	0.00	115.50	0.1	7,864	0.00%
2018/06/05	1	116.00	0	0.00	115.50	1	7,859	0.01%
2018/06/04	0	0.00	1.1	116.05	117.00	-1.1	7,834	-0.01%
2018/05/31	2	116.50	2	119.50	115.00	0	7,713	0.00%
2018/05/25	3	115.00	0	0.00	115.00	3	6,962	0.04%
2018/05/18	0	0.00	1	118.50	117.50	-1	7,107	-0.01%
2018/05/17	0	0.00	3	119.00	117.50	-3	7,177	-0.04%
2018/05/16	0	0.00	1	115.00	115.50	-1	7,113	-0.01%
2018/05/15	4	113.88	0	0.00	112.50	4	7,279	0.05%
2018/05/14	0	0.00	3	115.17	114.50	-3	7,318	-0.04%
2018/05/11	3	112.17	0	0.00	114.50	3	7,367	0.04%
2018/05/10	1	110.00	0	0.00	110.50	1	7,277	0.01%
2018/05/08	0	0.00	17	110.97	111.00	-17	7,251	-0.23%
2018/05/07	1	110.00	0	0.00	110.50	1	7,317	0.01%
2018/05/03	5.1	109.02	0	0.00	109.50	5.1	7,424	0.07%
2018/05/02	0	0.00	2	110.50	110.50	-2	7,478	-0.03%
2018/04/30	0	0.00	0.1	109.50	109.50	-0.1	7,476	0.00%
2018/04/26	0	0.00	1	108.50	108.50	-1	7,538	-0.01%
2018/04/25	1	105.50	0	0.00	107.50	1	7,551	0.01%
2018/04/23	2	109.00	0	0.00	108.00	2	7,520	0.03%
2018/04/17	2	108.00	0	0.00	108.00	2	7,577	0.03%
2018/04/16	2	109.50	0	0.00	109.50	2	7,631	0.03%
2018/04/11	1	110.00	0	0.00	111.50	1	7,953	0.01%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	1	110.50	112.00	-1	8,083	-0.01%
2018/04/03	2.1	107.50	0	0.00	107.50	2.1	8,148	0.03%
2018/04/02	8	108.38	0	0.00	107.50	8	8,313	0.10%
2018/03/31	3	108.33	0	0.00	108.50	3	8,354	0.04%
2018/03/30	5	108.50	0	0.00	108.50	5	8,499	0.06%
2018/03/29	0	0.00	1	109.00	109.00	-1	8,424	-0.01%
2018/03/28	1	109.00	0	0.00	109.00	1	8,374	0.01%
2018/03/26	1	109.50	1	109.00	109.50	0	8,370	0.00%
2018/03/23	3	109.33	2	108.50	110.00	1	8,368	0.01%
2018/03/21	1	110.50	1	110.50	111.00	0	8,354	0.00%
2018/03/20	1	110.50	1	109.51	110.50	0	8,425	0.00%
2018/03/19	6	110.00	6	109.08	109.50	0	8,439	0.00%
2018/03/16	0	0.00	1	109.00	110.00	-1	8,428	-0.01%
2018/03/15	1	108.00	1	107.00	107.00	0	8,252	0.00%
2018/03/14	1	107.50	1	106.00	107.50	0	8,258	0.00%
2018/03/09	1	105.00	1	105.50	105.50	0	8,207	0.00%
2018/03/08	1	105.50	1	106.00	105.50	0	8,306	0.00%
2018/03/07	1	105.50	1	105.00	105.50	0	8,334	0.00%
2018/03/06	1	105.50	2	105.25	106.00	-1	8,309	-0.01%
2018/03/05	2	104.75	1	106.00	105.00	1	8,483	0.01%
2018/03/02	1	104.50	1	105.50	105.00	0	8,399	0.00%
2018/03/01	2	105.75	1	105.00	106.00	1	8,329	0.01%
2018/02/27	2	110.50	2	109.00	108.50	0	8,188	0.00%
2018/02/26	2	109.25	2	108.75	109.00	0	8,078	0.00%
2018/02/23	1	108.00	1	107.00	109.00	0	8,048	0.00%
2018/02/22	2	106.50	1	108.00	106.50	1	8,038	0.01%
2018/02/21	1	108.00	1	109.00	109.50	0	7,933	0.00%
2018/02/06	3	103.33	5	103.00	103.00	-2	7,156	-0.03%
2018/02/05	1	104.50	0	0.00	107.50	1	6,991	0.01%
2018/02/02	5	108.00	0	0.00	107.00	5	6,830	0.07%
2018/01/30	11	111.41	2	110.50	109.50	9	6,615	0.14%
2018/01/26	0	0.00	2	111.00	111.00	-2	6,339	-0.03%
2018/01/24	0	0.00	5	107.00	107.50	-5	6,077	-0.08%
2018/01/22	0	0.00	1	106.50	109.00	-1	6,004	-0.02%
2018/01/19	0	0.00	1	108.00	107.50	-1	5,923	-0.02%
2018/01/18	0	0.00	1	108.50	109.00	-1	5,876	-0.02%
2018/01/15	1	108.50	1	109.00	109.00	0	5,743	0.00%
2018/01/12	0	0.00	4	109.25	108.50	-4	5,742	-0.07%
2018/01/11	0	0.00	1	107.50	109.00	-1	5,631	-0.02%
2018/01/09	4	107.88	21	109.14	110.00	-17	5,373	-0.32%
2018/01/08	2	104.00	0.2	105.00	105.50	1.8	5,097	0.03%
2018/01/04	0	0.00	5	103.40	104.50	-5	4,931	-0.10%
2018/01/03	0	0.00	2	103.00	103.50	-2	4,853	-0.04%
2018/01/02	1	102.00	3	102.00	103.50	-2	4,709	-0.04%