台塑 (1301)-永豐金-高雄券商分點個股進出

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
68.3
漲跌
--
漲幅
0.00%
成交量
4,915張
產業
上市塑膠類股
1620人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/08	6.1	68.34	20	68.60	68.30	-13.9	7,363	-0.19%
2024/05/07	1.6	68.48	0	0.00	68.30	1.6	7,399	0.02%
2024/05/06	2.1	68.52	3	69.00	69.00	-0.9	7,384	-0.01%
2024/05/03	4.3	68.61	0	69.50	68.30	4.3	7,336	0.06%
2024/05/02	0.5	68.50	0	0.00	68.80	0.5	7,262	0.01%
2024/04/30	28.5	68.98	0	0.00	68.50	28.5	7,299	0.39%
2024/04/29	1.1	68.79	1	69.29	69.30	0.1	7,295	0.00%
2024/04/26	0.1	68.30	17	67.99	67.70	-17	7,305	-0.23%
2024/04/25	4.3	67.74	0	0.00	67.90	4.3	7,355	0.06%
2024/04/24	1	68.91	0	0.00	68.80	1	7,414	0.01%
2024/04/23	0	0.00	2.5	69.40	69.10	-2.5	7,613	-0.03%
2024/04/22	0.1	68.90	4.5	69.30	69.70	-4.4	7,832	-0.06%
2024/04/19	12.5	67.20	0.9	67.27	67.10	11.6	7,762	0.15%
2024/04/18	2.1	67.47	1.6	68.02	68.10	0.5	7,638	0.01%
2024/04/17	7.2	67.97	0.5	68.00	67.80	6.7	7,694	0.09%
2024/04/16	11.5	68.42	0.2	68.70	68.00	11.3	7,665	0.15%
2024/04/15	6.4	69.69	0	0.00	69.60	6.4	7,592	0.08%
2024/04/12	1.3	69.93	0	0.00	69.70	1.3	7,507	0.02%
2024/04/11	0.1	71.20	15	71.05	70.90	-14.9	7,386	-0.20%
2024/04/10	3.1	71.94	7	71.94	72.00	-4	7,326	-0.05%
2024/04/09	1.2	71.06	1.2	71.49	71.50	0	7,318	0.00%
2024/04/08	10	70.50	41	70.30	70.40	-31	7,243	-0.43%
2024/04/03	1.1	70.32	0	0.00	70.00	1.1	7,200	0.02%
2024/04/02	0.1	70.51	0	70.70	70.80	0	7,164	0.00%
2024/04/01	3.3	70.71	10.1	70.39	70.90	-6.8	7,167	-0.10%
2024/03/29	0	0.00	2.2	69.13	68.90	-2.2	7,026	-0.03%
2024/03/28	2.2	68.31	0	0.00	68.10	2.2	6,964	0.03%
2024/03/27	1.7	68.75	0.1	68.90	68.50	1.6	6,967	0.02%
2024/03/26	5	69.16	4	68.98	69.30	1	6,941	0.01%
2024/03/25	0	67.60	52	67.85	67.80	-52	6,841	-0.76%
2024/03/22	1.2	66.98	0	0.00	67.00	1.2	6,816	0.02%
2024/03/21	9.2	67.30	64	67.31	67.40	-54.8	6,754	-0.81%
2024/03/20	59.4	66.63	3	66.77	66.80	56.4	6,750	0.84%
2024/03/19	2.7	67.92	12	67.98	67.80	-9.3	6,579	-0.14%
2024/03/18	1.3	68.39	0.6	68.70	68.40	0.7	6,539	0.01%
2024/03/15	2.1	68.81	1	69.00	68.60	1.1	6,521	0.02%
2024/03/14	6.3	68.69	5	69.30	69.30	1.3	6,386	0.02%
2024/03/13	5.3	68.37	2	68.36	68.40	3.3	6,336	0.05%
2024/03/12	3.2	69.34	0.2	69.40	69.30	3	6,249	0.05%
2024/03/11	2.3	68.71	0.2	68.75	68.90	2.1	6,195	0.03%
2024/03/08	12.6	68.88	19.9	68.81	68.60	-7.4	6,093	-0.12%
2024/03/07	6.5	69.81	16.7	69.81	69.80	-10.2	5,894	-0.17%
2024/03/06	5.4	70.54	6.7	70.98	70.50	-1.3	5,755	-0.02%
2024/03/05	5.9	70.68	0.1	70.70	70.40	5.8	5,848	0.10%
2024/03/04	11.4	70.88	0	0.00	70.80	11.4	5,751	0.20%
2024/03/01	1.2	71.55	0	0.00	71.60	1.2	5,705	0.02%
2024/02/29	1.2	71.71	14	71.70	71.70	-12.8	5,711	-0.22%
2024/02/27	5.8	71.65	1	71.70	71.80	4.8	5,618	0.09%
2024/02/26	0.1	72.04	0	0.00	72.10	0.1	5,574	0.00%
2024/02/23	1.4	72.28	0	0.00	72.00	1.4	5,564	0.03%
2024/02/22	0	73.50	1	73.10	73.20	-1	5,606	-0.02%
2024/02/21	1.1	73.69	5	73.50	73.50	-3.9	5,641	-0.07%
2024/02/20	1.5	73.52	0	0.00	73.70	1.5	5,672	0.03%
2024/02/19	4.1	73.73	1	74.00	73.80	3.1	5,777	0.05%
2024/02/16	1.1	72.82	30	72.71	73.00	-28.9	5,898	-0.49%
2024/02/15	4.8	71.97	5.5	71.98	72.40	-0.7	5,926	-0.01%
2024/02/05	1.1	72.43	0	0.00	72.40	1.1	5,877	0.02%
2024/02/02	2.3	73.04	2	73.00	73.50	0.3	5,845	0.00%
2024/02/01	0	73.40	6	73.22	73.50	-6	5,834	-0.10%
2024/01/31	1.2	72.13	0	0.00	72.10	1.2	5,814	0.02%
2024/01/30	10.6	72.99	0	0.00	72.00	10.6	5,792	0.18%
2024/01/29	23.2	73.51	1	73.40	73.60	22.2	5,780	0.38%
2024/01/26	1	71.80	4	72.04	72.70	-3	5,764	-0.05%
2024/01/25	3	71.67	0	0.00	71.70	3	5,741	0.05%
2024/01/24	9.2	71.97	0.4	72.30	72.10	8.9	5,753	0.15%
2024/01/23	26.5	70.93	0	0.00	71.10	26.5	5,766	0.46%
2024/01/22	9.4	70.77	0.3	71.00	70.60	9.1	5,748	0.16%
2024/01/19	2.2	71.11	0	0.00	71.20	2.2	5,682	0.04%
2024/01/18	12.2	71.25	3	71.30	71.10	9.2	5,637	0.16%
2024/01/17	14.4	72.04	35.5	72.00	71.80	-21.1	5,533	-0.38%
2024/01/16	14.2	74.00	0.8	73.50	73.60	13.4	5,375	0.25%
2024/01/15	8	75.69	0.1	75.90	75.50	7.9	5,152	0.15%
2024/01/12	8.2	75.92	0	0.00	76.00	8.2	5,145	0.16%
2024/01/11	6	75.93	0.2	75.90	75.90	5.8	5,149	0.11%
2024/01/10	2.7	77.19	0.5	77.30	77.00	2.2	5,140	0.04%
2024/01/09	0.8	77.81	0.5	77.90	77.60	0.3	5,162	0.00%
2024/01/08	1	78.10	0	0.00	78.10	1	5,142	0.02%
2024/01/05	1.1	78.22	0	0.00	78.10	1.1	5,182	0.02%
2024/01/04	1.1	78.21	0	0.00	78.30	1.1	5,272	0.02%
2024/01/03	10.2	78.22	0	0.00	78.10	10.2	5,384	0.19%
2024/01/02	1.4	78.91	0.4	79.38	79.20	1	5,330	0.02%
2023/12/29	0.1	79.63	0	0.00	79.20	0.1	5,367	0.00%
2023/12/28	4	79.35	0	0.00	79.80	4	5,449	0.07%
2023/12/27	1.1	79.42	2.1	79.57	79.60	-1	5,489	-0.02%
2023/12/26	3	78.87	0	0.00	78.80	3	5,502	0.06%
2023/12/25	1.4	78.61	3	78.50	78.70	-1.6	5,532	-0.03%
2023/12/22	6.3	78.84	1	78.90	78.80	5.3	5,585	0.09%
2023/12/21	0.3	79.71	0	0.00	79.50	0.3	5,580	0.01%
2023/12/19	2.1	79.81	0	0.00	79.80	2.1	5,534	0.04%
2023/12/18	1.2	80.04	3	80.20	80.50	-1.8	5,566	-0.03%
2023/12/15	4	79.78	0	0.00	79.70	4	5,553	0.07%
2023/12/14	0.2	79.79	0	0.00	79.80	0.2	5,408	0.00%
2023/12/13	2.4	78.99	4	78.90	78.90	-1.6	5,400	-0.03%
2023/12/12	0.2	79.86	4	79.50	79.60	-3.8	5,503	-0.07%
2023/12/11	1.9	79.76	1.2	80.00	79.90	0.7	5,557	0.01%
2023/12/08	0.3	79.86	0	0.00	80.00	0.3	5,586	0.00%
2023/12/07	3	80.00	0	0.00	79.90	3	5,617	0.05%
2023/12/05	1	80.30	20	80.40	80.70	-19	5,654	-0.34%
2023/12/04	0	0.00	55.2	80.84	80.90	-55.2	5,647	-0.98%
2023/12/01	0	80.90	0	0.00	80.70	0	5,656	0.00%
2023/11/30	2	80.80	1	81.10	80.80	1	5,674	0.02%
2023/11/29	1	81.50	2	81.70	81.40	-1	5,609	-0.02%
2023/11/28	1	81.70	3.5	81.91	82.00	-2.5	5,589	-0.04%
2023/11/27	0	0.00	1	81.40	81.40	-1	5,685	-0.02%
2023/11/24	0	81.40	2	81.80	81.60	-2	5,711	-0.03%
2023/11/23	1.1	80.54	3	80.80	80.90	-1.9	5,695	-0.03%
2023/11/22	1	81.20	0	0.00	81.30	1	5,755	0.02%
2023/11/21	3	81.40	5.1	81.62	81.90	-2.1	5,819	-0.04%
2023/11/20	3	80.37	0	0.00	80.80	3	5,806	0.05%
2023/11/17	5.5	80.76	6.1	81.02	80.80	-0.6	5,837	-0.01%
2023/11/16	1	80.40	4.1	80.81	81.20	-3.1	5,852	-0.05%
2023/11/15	0.1	79.01	7	79.09	79.90	-6.9	5,819	-0.12%
2023/11/13	0.1	77.70	0	0.00	77.50	0.1	5,872	0.00%
2023/11/10	2	77.80	0	0.00	77.70	2	6,009	0.03%
2023/11/09	0	0.00	1	78.30	78.30	-1	6,054	-0.02%
2023/11/08	1.2	77.82	0	0.00	77.90	1.2	6,110	0.02%
2023/11/07	0.1	78.10	0	0.00	78.10	0.1	6,117	0.00%
2023/11/06	0	0.00	0	78.80	78.60	0	6,130	0.00%
2023/11/03	0.1	77.99	0	0.00	77.90	0.1	6,084	0.00%
2023/11/02	2	77.20	0	0.00	77.20	2	6,087	0.03%
2023/11/01	3.1	76.81	1	77.10	76.80	2.1	6,086	0.03%
2023/10/31	2.2	77.03	0	77.30	77.00	2.2	6,093	0.04%
2023/10/30	3	77.28	0	0.00	77.20	3	6,107	0.05%
2023/10/27	1	77.30	0	0.00	77.20	1	6,147	0.02%
2023/10/26	13.6	77.23	1.2	77.35	77.10	12.4	6,183	0.20%
2023/10/25	3.5	77.85	0	0.00	77.80	3.5	6,158	0.06%
2023/10/24	9.3	77.94	1	77.80	77.80	8.3	6,201	0.13%
2023/10/23	8.6	78.27	0	0.00	78.10	8.6	6,203	0.14%
2023/10/20	7.1	78.69	0	0.00	78.60	7.1	6,267	0.11%
2023/10/19	0	79.80	1	79.90	79.30	-1	6,383	-0.02%
2023/10/18	1	79.32	0.1	80.00	80.10	1	6,475	0.02%
2023/10/17	3.1	79.91	0	0.00	79.90	3.1	6,412	0.05%
2023/10/16	1	80.00	2	80.30	80.30	-1	6,457	-0.02%
2023/10/13	5	80.10	0	0.00	80.50	5	6,557	0.08%
2023/10/12	2	80.25	1	80.70	80.70	1	6,606	0.02%
2023/10/11	15	79.30	1	79.80	79.60	14	6,622	0.21%
2023/10/06	1	78.80	0.2	79.00	78.80	0.8	6,605	0.01%
2023/10/05	1.1	78.51	0	0.00	78.70	1.1	6,688	0.02%
2023/10/04	1.3	78.42	2	78.40	78.40	-0.7	6,753	-0.01%
2023/10/03	2.3	79.23	0	0.00	79.10	2.3	6,774	0.03%
2023/10/02	12.2	79.56	0	0.00	79.60	12.2	6,925	0.18%
2023/09/28	7.1	79.67	0	0.00	79.80	7.1	7,083	0.10%
2023/09/27	5	79.78	0	0.00	79.80	5	7,084	0.07%
2023/09/26	2.6	80.60	1.4	80.59	80.40	1.3	7,171	0.02%
2023/09/25	4.1	81.13	1	81.10	81.60	3.1	7,220	0.04%
2023/09/22	0	81.20	0.3	81.15	81.10	-0.3	7,351	0.00%
2023/09/21	1.4	81.31	0.5	82.20	81.20	0.9	7,437	0.01%
2023/09/20	1.1	82.31	0	0.00	82.40	1.1	7,538	0.01%
2023/09/19	2	82.40	0	0.00	82.40	2	7,811	0.03%
2023/09/18	5	82.20	0	0.00	82.30	5	7,966	0.06%
2023/09/15	0	0.00	0	82.90	83.30	0	8,020	0.00%
2023/09/14	1	82.90	2	82.95	83.10	-1	8,008	-0.01%
2023/09/13	1.1	82.50	0.1	82.60	82.50	1	8,163	0.01%
2023/09/12	0	82.40	0	0.00	82.40	0	8,438	0.00%
2023/09/11	1	82.40	2.1	82.35	82.40	-1.1	8,423	-0.01%
2023/09/08	30	81.80	1	82.00	82.10	29	8,445	0.34%
2023/09/07	0.3	81.30	0	0.00	81.30	0.3	8,483	0.00%
2023/09/06	1	81.31	0	0.00	81.20	1	8,485	0.01%
2023/09/05	27.2	81.71	1	82.00	82.00	26.1	8,483	0.31%
2023/09/04	0	81.70	4	81.20	81.50	-4	8,539	-0.05%
2023/09/01	3	80.23	1	80.30	80.20	2	8,553	0.02%
2023/08/31	7.3	79.79	0	0.00	79.50	7.3	8,674	0.08%
2023/08/30	0.1	80.30	0	0.00	80.30	0.1	8,597	0.00%
2023/08/29	6.1	79.88	2	80.00	80.30	4.1	8,620	0.05%
2023/08/28	5.7	79.42	2.1	79.12	79.60	3.6	8,671	0.04%
2023/08/25	11.2	79.38	2	79.30	79.30	9.2	9,123	0.10%
2023/08/24	8.8	79.27	1	79.30	79.70	7.8	9,140	0.08%
2023/08/23	11.3	79.47	0	0.00	79.40	11.3	9,096	0.12%
2023/08/22	5.5	79.71	0	0.00	79.90	5.5	9,077	0.06%
2023/08/21	2.1	79.77	0.2	80.50	80.10	1.9	9,035	0.02%
2023/08/18	5.1	79.99	6	80.37	80.30	-0.9	8,993	-0.01%
2023/08/17	14.5	79.84	0.6	79.73	79.80	13.9	8,949	0.16%
2023/08/16	17.1	80.94	0	0.00	80.90	17.1	8,840	0.19%
2023/08/15	2.3	82.65	0	0.00	82.40	2.3	8,753	0.03%
2023/08/14	5.5	83.32	0	0.00	83.00	5.5	8,780	0.06%
2023/08/10	0.7	84.60	3	84.53	84.50	-2.3	8,896	-0.03%
2023/08/09	0.1	84.30	3	84.10	84.30	-2.9	8,882	-0.03%
2023/08/08	3.2	83.95	0	0.00	83.70	3.2	8,927	0.04%
2023/08/07	2.1	84.41	0	0.00	84.20	2.1	8,920	0.02%
2023/08/04	6.1	84.05	2	84.10	84.00	4.1	8,942	0.05%
2023/08/02	3.4	83.57	0	0.00	83.50	3.4	8,934	0.04%
2023/08/01	8	84.11	2.3	84.13	84.20	5.7	8,853	0.06%
2023/07/31	9.1	83.47	0	0.00	83.20	9.1	8,776	0.10%
2023/07/28	13.6	83.09	0	0.00	83.00	13.6	8,722	0.16%
2023/07/27	4	83.18	4	83.30	83.30	0	8,705	0.00%
2023/07/26	3	82.64	1	82.80	83.00	2	8,699	0.02%
2023/07/25	5	82.22	2.9	82.20	82.10	2.1	8,680	0.02%
2023/07/24	1.2	82.26	0.2	82.60	82.20	1	8,656	0.01%
2023/07/21	1.3	83.08	4	83.60	82.60	-2.7	8,577	-0.03%
2023/07/20	0	83.24	3	83.10	83.20	-3	8,544	-0.03%
2023/07/19	1.3	83.03	0	0.00	82.80	1.3	8,529	0.01%
2023/07/18	1.5	83.40	2	83.30	82.90	-0.5	8,488	-0.01%
2023/07/17	10	83.29	1.9	83.27	83.10	8.1	8,403	0.10%
2023/07/14	3.1	83.44	0	0.00	83.70	3.1	8,378	0.04%
2023/07/13	2.5	82.82	5	82.66	82.70	-2.5	8,312	-0.03%
2023/07/12	6.4	82.36	10	82.64	82.40	-3.6	8,267	-0.04%
2023/07/11	4.3	82.41	0	0.00	82.40	4.3	8,211	0.05%
2023/07/10	3.3	82.61	0	0.00	82.30	3.3	8,154	0.04%
2023/07/07	25.2	82.26	0	0.00	82.00	25.2	8,054	0.31%
2023/07/06	7.9	83.70	0	0.00	83.20	7.9	7,874	0.10%
2023/07/05	5.2	84.83	0	0.00	84.70	5.2	7,691	0.07%
2023/07/04	18.2	84.90	0	0.00	84.70	18.2	7,658	0.24%
2023/07/03	6.5	85.75	0	0.00	85.60	6.5	7,560	0.09%
2023/06/30	6.1	85.96	0	0.00	85.70	6.1	7,521	0.08%
2023/06/29	6.3	86.29	0	86.60	86.20	6.3	7,427	0.08%
2023/06/28	11.5	86.34	1	86.20	86.20	10.5	7,356	0.14%
2023/06/27	26.3	87.56	6	87.35	87.00	20.3	7,266	0.28%
2023/06/26	10	92.14	0	0.00	92.00	10	7,019	0.14%
2023/06/21	0	0.00	1	92.40	92.80	-1	6,899	-0.01%
2023/06/20	1	92.58	0	0.00	92.60	1	6,850	0.02%
2023/06/19	7	92.22	3	91.80	91.60	4	6,731	0.06%
2023/06/16	11	92.97	0	0.00	92.50	11	6,522	0.17%
2023/06/15	1	94.00	2.3	93.96	94.10	-1.3	6,242	-0.02%
2023/06/14	0	0.00	0	94.10	93.80	0	6,314	0.00%
2023/06/13	0	93.70	4.6	93.97	93.70	-4.6	6,352	-0.07%
2023/06/12	0	0.00	4	94.15	93.90	-4	6,339	-0.06%
2023/06/09	0	0.00	2	94.25	94.10	-2	6,353	-0.03%
2023/06/07	0.9	94.00	0	0.00	94.00	0.9	6,346	0.01%
2023/06/06	0	0.00	2	94.55	94.40	-2	6,287	-0.03%
2023/06/02	2.1	93.70	1	93.40	93.70	1.1	6,137	0.02%
2023/05/31	0	0.00	1.4	93.87	94.10	-1.4	6,045	-0.02%
2023/05/30	0	0.00	1	93.60	93.50	-1	5,554	-0.02%
2023/05/29	0	0.00	1	93.50	93.30	-1	5,516	-0.02%
2023/05/24	0	0.00	1	93.50	93.90	-1	5,556	-0.02%
2023/05/23	0	0.00	1	93.60	93.50	-1	5,544	-0.02%
2023/05/19	0.3	93.60	0	0.00	94.00	0.3	5,434	0.01%
2023/05/18	1	94.20	1	94.20	94.30	0	5,329	0.00%
2023/05/17	0.5	94.00	10	93.92	94.30	-9.5	5,298	-0.18%
2023/05/16	1	92.80	2	92.95	93.10	-1	5,232	-0.02%
2023/05/15	1.3	92.12	0	0.00	92.90	1.3	5,163	0.03%
2023/05/10	2.2	92.96	0	0.00	93.80	2.2	5,068	0.04%
2023/05/09	1	93.70	2	93.75	94.00	-1	5,037	-0.02%
2023/05/08	2	93.70	11	93.80	93.80	-9	5,037	-0.18%
2023/05/05	0	0.00	1	93.80	93.80	-1	5,047	-0.02%
2023/05/03	0	0.00	3	93.57	93.60	-3	5,169	-0.06%
2023/05/02	2	93.40	2.3	94.00	93.90	-0.3	5,287	-0.01%
2023/04/28	2	93.70	1.3	94.03	93.90	0.7	5,393	0.01%
2023/04/27	1.4	93.01	1	93.60	93.70	0.4	5,372	0.01%
2023/04/26	1.1	92.11	1	92.70	93.60	0.1	5,327	0.00%
2023/04/25	1	92.00	0	0.00	92.00	1	5,272	0.02%
2023/04/24	1	92.70	1	93.30	93.00	0	5,197	0.00%
2023/04/20	2.1	91.96	0	0.00	92.10	2.1	5,148	0.04%
2023/04/19	1	92.70	0	0.00	92.50	1	5,188	0.02%
2023/04/18	0	0.00	2.1	93.57	93.00	-2.1	5,141	-0.04%
2023/04/17	0	0.00	2	94.10	94.00	-2	5,158	-0.04%
2023/04/14	0	0.00	2.3	93.47	93.30	-2.3	5,117	-0.04%
2023/04/13	2	93.20	1	93.30	93.10	1	5,134	0.02%
2023/04/12	0	0.00	1	92.70	92.60	-1	5,090	-0.02%
2023/04/10	0	0.00	1	91.80	92.10	-1	5,092	-0.02%
2023/04/07	1.3	90.84	0	0.00	90.80	1.3	5,063	0.02%
2023/04/06	1	91.40	1	91.00	91.40	0	5,029	0.00%
2023/03/31	1.1	92.05	1	91.90	91.80	0.1	5,033	0.00%
2023/03/30	1	92.10	1.1	92.19	92.40	-0.1	5,188	0.00%
2023/03/29	0.3	92.10	4.1	92.30	92.30	-3.8	5,335	-0.07%
2023/03/28	2.1	92.20	1	92.20	92.30	1	5,513	0.02%
2023/03/24	0	0.00	7	91.37	91.40	-7	5,972	-0.12%
2023/03/22	0	0.00	2	90.90	90.90	-2	6,162	-0.03%
2023/03/21	2	90.70	12	90.91	90.50	-10	6,256	-0.16%
2023/03/17	0	0.00	1	89.30	90.70	-1	6,345	-0.02%
2023/03/16	1	88.40	2	88.50	88.50	-1	6,266	-0.02%
2023/03/15	2	89.20	0	0.00	89.00	2	6,268	0.03%
2023/03/14	1.1	89.41	0	0.00	89.40	1.1	6,322	0.02%
2023/03/13	1	89.90	0.1	90.10	90.10	0.9	6,365	0.01%
2023/03/10	5	90.06	1	89.90	89.80	4	6,397	0.06%
2023/03/09	9	90.77	0	0.00	90.60	9	6,418	0.14%
2023/03/08	0.4	91.80	1	91.80	91.80	-0.6	6,495	-0.01%
2023/03/07	2	91.25	2.1	91.21	91.40	-0.1	6,490	0.00%
2023/03/06	0.1	91.20	4	91.43	91.50	-3.9	6,556	-0.06%
2023/03/03	1	90.30	5	90.44	90.70	-4	6,576	-0.06%
2023/03/02	2	89.80	0	0.00	90.20	2	6,640	0.03%
2023/03/01	3	90.03	0	0.00	90.20	3	6,640	0.05%
2023/02/24	1	90.80	0.2	90.90	90.90	0.8	6,640	0.01%
2023/02/23	3	91.40	0.2	91.40	91.30	2.8	6,605	0.04%
2023/02/22	0	0.00	11	91.42	91.70	-11	6,591	-0.17%
2023/02/21	0	0.00	0.1	90.70	91.30	-0.1	6,556	0.00%
2023/02/20	0	90.50	1	90.60	90.70	-1	6,643	-0.01%
2023/02/17	0.2	90.00	0	0.00	90.10	0.2	6,709	0.00%
2023/02/16	2.1	89.80	10.1	89.90	89.70	-8	6,870	-0.12%
2023/02/15	1.3	89.96	0	0.00	89.60	1.3	6,983	0.02%
2023/02/14	1	90.40	19	90.44	90.60	-18	6,949	-0.26%
2023/02/10	0	0.00	1	89.00	89.10	-1	6,958	-0.01%
2023/02/09	0.3	89.50	0	0.00	89.50	0.3	7,044	0.00%
2023/02/07	0	0.00	12	89.49	89.00	-12	7,121	-0.17%
2023/02/06	0	88.60	0.2	88.80	88.40	-0.2	7,170	0.00%
2023/02/01	1	88.30	1	88.90	88.90	0	7,152	0.00%
2023/01/31	0.4	89.60	0	0.00	89.30	0.4	7,162	0.01%
2023/01/30	1	88.90	5.7	89.60	90.00	-4.7	7,070	-0.07%
2023/01/17	0	0.00	2	88.65	88.60	-2	6,961	-0.03%
2023/01/16	0	0.00	0.1	88.40	88.30	-0.1	6,976	0.00%
2023/01/13	0.2	88.20	1.2	87.91	88.20	-1	7,064	-0.01%
2023/01/12	0	0.00	1	88.20	87.70	-1	7,453	-0.01%
2023/01/11	0	0.00	0	87.90	87.90	0	7,570	0.00%
2023/01/10	0	0.00	4	88.90	88.90	-4	7,628	-0.05%
2023/01/09	0	88.50	22	88.69	88.90	-22	7,691	-0.29%
2023/01/06	6.2	87.80	0	0.00	88.00	6.2	7,752	0.08%
2023/01/05	0	0.00	4	87.35	87.50	-4	8,088	-0.05%
2023/01/04	0	86.80	0	0.00	86.60	0	8,413	0.00%
2023/01/03	7	86.51	0	0.00	87.00	7	8,539	0.08%
2022/12/29	0.8	86.47	0	0.00	86.10	0.8	8,694	0.01%
2022/12/28	0	87.00	0	0.00	86.90	0	8,733	0.00%
2022/12/27	1	87.00	1.2	87.05	87.20	-0.2	8,734	0.00%
2022/12/26	0	0.00	1	86.60	86.90	-1	8,766	-0.01%
2022/12/23	1	85.80	0	0.00	86.80	1	8,896	0.01%
2022/12/22	0.1	86.60	0	0.00	87.20	0.1	8,934	0.00%
2022/12/21	6	85.23	0	0.00	85.40	6	8,866	0.07%
2022/12/20	6.3	85.78	0	0.00	85.30	6.3	8,783	0.07%
2022/12/19	13.2	86.68	0	0.00	86.30	13.2	8,717	0.15%
2022/12/16	9	87.70	0	0.00	87.60	9	8,543	0.11%
2022/12/15	1.3	87.78	6	88.83	88.90	-4.7	8,295	-0.06%
2022/12/14	0.2	87.30	0	0.00	87.20	0.2	8,184	0.00%
2022/12/13	1.1	86.49	0	0.00	86.30	1.1	8,153	0.01%
2022/12/12	14	86.71	0	0.00	86.70	14	8,252	0.17%
2022/12/09	0	0.00	1	88.00	87.90	-1	9,436	-0.01%
2022/12/08	2	87.30	2	87.30	87.30	0	9,540	0.00%
2022/12/06	3.1	88.24	0	0.00	87.30	3.1	9,655	0.03%
2022/12/05	4	89.13	0	0.00	89.10	4	9,593	0.04%
2022/12/02	1	89.50	0	0.00	89.10	1	9,596	0.01%
2022/12/01	1	90.30	1	90.40	90.70	0	9,620	0.00%
2022/11/30	0	0.00	3	90.00	90.20	-3	9,625	-0.03%
2022/11/29	6	88.50	5	89.50	88.90	1	9,597	0.01%
2022/11/28	0	89.10	1	88.10	89.10	-1	9,723	-0.01%
2022/11/25	0.1	89.46	1.1	89.97	89.90	-1	9,757	-0.01%
2022/11/24	0	0.00	7	89.19	89.70	-7	9,761	-0.07%
2022/11/23	0	88.50	3	88.80	88.90	-3	9,782	-0.03%
2022/11/22	0	0.00	2	88.70	88.70	-2	9,844	-0.02%
2022/11/21	0	0.00	1	87.50	88.00	-1	9,853	-0.01%
2022/11/17	0	87.30	0.2	87.60	87.40	-0.2	9,804	0.00%
2022/11/16	0	0.00	3	87.70	87.40	-3	9,804	-0.03%
2022/11/15	3	88.33	3	88.33	88.60	0	9,719	0.00%
2022/11/14	0	0.00	4	89.00	89.10	-4	9,656	-0.04%
2022/11/11	2	87.20	13	87.48	87.70	-11	9,505	-0.12%
2022/11/10	2	85.75	1.1	86.15	86.00	0.9	9,435	0.01%
2022/11/09	2	85.40	0	0.00	86.00	2	9,444	0.02%
2022/11/08	2	85.50	0	0.00	85.50	2	9,425	0.02%
2022/11/07	1	84.20	2	84.15	84.60	-1	9,433	-0.01%
2022/11/04	5.1	82.11	0	0.00	82.90	5.1	9,430	0.05%
2022/11/01	11	83.45	0	0.00	83.30	11	9,367	0.12%
2022/10/31	7	83.10	0.3	83.20	83.10	6.7	9,418	0.07%
2022/10/28	0	0.00	2.4	82.90	82.90	-2.4	9,585	-0.02%
2022/10/26	0	0.00	3	82.67	82.60	-3	9,730	-0.03%
2022/10/24	2	82.25	34	82.17	82.00	-32	9,733	-0.33%
2022/10/21	0.3	81.90	185	82.30	81.80	-184.7	9,701	-1.90%	大賣/鉅額交易
2022/10/20	21	78.91	130	81.43	80.80	-109	9,624	-1.13%	大賣/鉅額交易
2022/10/19	1.2	80.80	20	81.30	80.20	-18.8	9,275	-0.20%
2022/10/18	3.3	80.72	0	0.00	80.90	3.3	9,215	0.04%
2022/10/17	3	79.10	2	80.30	80.60	1	9,241	0.01%
2022/10/14	1	79.90	5	80.38	79.90	-4	9,316	-0.04%
2022/10/13	19.2	78.80	2	78.65	78.90	17.2	9,360	0.18%
2022/10/12	24.1	81.54	4	81.98	80.80	20.1	9,170	0.22%
2022/10/11	0.1	85.00	0	0.00	84.50	0.1	8,910	0.00%
2022/10/07	4	85.52	2	85.10	85.10	2	8,876	0.02%
2022/10/06	0	86.50	0	0.00	86.10	0	8,904	0.00%
2022/10/05	13	87.75	2	87.80	87.70	11	9,030	0.12%
2022/10/04	3	87.27	8	87.39	87.80	-5	9,132	-0.05%
2022/10/03	2.1	86.43	0	0.00	86.50	2.1	9,218	0.02%
2022/09/30	0	0.00	1	86.90	86.60	-1	9,474	-0.01%
2022/09/29	0	0.00	20	85.25	85.70	-20	9,850	-0.20%
2022/09/28	6	84.83	3	85.03	84.80	3	10,216	0.03%
2022/09/27	2	85.36	0	0.00	85.20	2	10,765	0.02%
2022/09/26	6	85.62	0	0.00	86.00	6	10,965	0.05%
2022/09/23	2	86.70	1	86.80	86.60	1	11,047	0.01%
2022/09/22	3	85.50	0	0.00	85.90	3	11,152	0.03%
2022/09/21	1.1	86.40	0	0.00	86.20	1.1	11,252	0.01%
2022/09/20	1	86.20	9	86.30	86.10	-8	11,281	-0.07%
2022/09/19	13.2	85.54	0	0.00	85.50	13.2	11,293	0.12%
2022/09/16	17.4	86.94	0	0.00	86.50	17.4	11,213	0.16%
2022/09/15	15.1	87.77	0	0.00	88.10	15.1	10,054	0.15%
2022/09/14	293.7	88.10	0	0.00	88.10	293.7	9,981	2.94%	大買/鉅額交易
2022/09/13	0	89.40	0	0.00	90.30	0	9,999	0.00%
2022/09/12	3.1	89.15	1.1	89.48	89.40	2.1	10,050	0.02%
2022/09/08	5.1	87.60	1	88.50	88.30	4.1	10,178	0.04%
2022/09/07	3.4	88.52	0	0.00	88.30	3.4	10,164	0.03%
2022/09/06	0	89.00	0	0.00	89.80	0	10,169	0.00%
2022/09/05	7.3	88.35	0	0.00	89.30	7.3	10,151	0.07%
2022/09/02	13	89.02	0.4	89.60	88.80	12.6	10,165	0.12%
2022/09/01	2	89.90	7.3	89.90	90.00	-5.3	10,051	-0.05%
2022/08/31	0	0.00	0	91.60	91.10	0	9,984	0.00%
2022/08/30	3.1	91.01	1	91.60	91.30	2.1	9,958	0.02%
2022/08/29	5.1	91.69	7	91.29	91.30	-1.9	9,946	-0.02%
2022/08/26	5	93.48	0	0.00	93.20	5	9,984	0.05%
2022/08/24	2.1	93.76	0.2	94.00	93.60	1.9	10,138	0.02%
2022/08/23	3.2	93.83	0.5	94.30	93.60	2.7	10,638	0.02%
2022/08/22	1	93.90	1	94.80	94.90	0	10,726	0.00%
2022/08/19	1.1	94.09	1	94.10	94.30	0.1	10,799	0.00%
2022/08/18	0	0.00	1.3	94.05	94.20	-1.3	10,853	-0.01%
2022/08/17	2	94.15	0	0.00	94.20	2	10,913	0.02%
2022/08/16	1	93.90	1	94.10	94.40	0	10,885	0.00%
2022/08/15	1	94.40	1.1	94.59	94.50	-0.1	10,889	0.00%
2022/08/12	3	93.80	2.6	93.72	93.80	0.4	10,944	0.00%
2022/08/11	1	92.50	4	92.00	92.60	-3	10,945	-0.03%
2022/08/10	0.1	90.60	2	90.90	91.30	-1.9	10,973	-0.02%
2022/08/09	51	90.00	1	90.50	90.90	50	11,003	0.45%
2022/08/08	0	91.00	1	91.00	91.00	-1	11,019	-0.01%
2022/08/05	2	91.15	2	91.30	91.00	0	11,228	0.00%
2022/08/04	124	90.09	0	0.00	90.90	124	11,252	1.10%	大買/鉅額交易
2022/08/03	1	90.80	0	0.00	91.70	1	11,106	0.01%
2022/08/02	3.3	90.68	0	0.00	91.60	3.3	11,103	0.03%
2022/08/01	15.1	92.67	0	0.00	92.50	15.1	11,027	0.14%
2022/07/29	7	91.69	2	91.85	92.00	5	10,996	0.05%
2022/07/28	2.1	90.90	4	90.50	91.10	-2	10,995	-0.02%
2022/07/27	0	90.00	2	89.95	90.20	-2	10,993	-0.02%
2022/07/26	1.2	90.47	3	90.47	90.30	-1.8	10,952	-0.02%
2022/07/25	0	88.70	2	89.40	90.30	-2	10,920	-0.02%
2022/07/22	63.1	88.19	0	0.00	87.90	63.1	10,914	0.58%
2022/07/21	61	87.50	0	0.00	88.80	61	10,861	0.56%
2022/07/20	17.2	88.74	1	88.60	87.80	16.2	10,764	0.15%
2022/07/19	9.1	88.51	9	88.27	88.60	0.1	10,689	0.00%
2022/07/18	3.1	88.01	3	87.24	88.00	0.1	10,611	0.00%
2022/07/15	1.1	86.29	1	87.00	86.60	0.1	10,582	0.00%
2022/07/14	3	86.88	1	86.90	87.00	2	10,588	0.02%
2022/07/13	5.5	86.28	2	86.75	85.70	3.5	10,502	0.03%
2022/07/12	2	85.06	0	0.00	85.40	2	10,277	0.02%
2022/07/11	14	85.26	0	0.00	84.90	14	10,133	0.14%
2022/07/08	70.3	84.79	1	85.00	85.00	69.3	10,017	0.69%
2022/07/07	18.3	85.00	0	0.00	84.60	18.3	9,785	0.19%
2022/07/06	31.4	89.82	3	88.60	87.00	28.4	9,401	0.30%
2022/07/05	17.4	94.97	1	93.40	94.00	16.4	9,018	0.18%
2022/07/04	10	107.00	3	108.00	107.50	7	8,424	0.08%
2022/07/01	10.3	107.52	0.6	108.00	108.00	9.8	8,220	0.12%
2022/06/30	0	0.00	2	109.50	108.50	-2	8,119	-0.02%
2022/06/29	1	109.50	2	110.00	109.50	-1	8,045	-0.01%
2022/06/27	2	110.00	27.2	109.78	109.50	-25.2	7,924	-0.32%
2022/06/24	5	108.50	2.1	108.74	109.00	2.9	7,945	0.04%
2022/06/23	1	108.00	11.3	109.00	108.00	-10.3	7,887	-0.13%
2022/06/21	0	0.00	21.1	108.26	108.50	-21.1	7,831	-0.27%
2022/06/20	0.2	106.00	3	107.00	107.50	-2.8	7,724	-0.04%
2022/06/17	1	106.00	0	0.00	106.50	1	7,664	0.01%
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	20.1	105.75	1	107.00	106.50	19.1	7,871	0.24%
2022/06/10	0	0.00	0.1	108.00	107.50	-0.1	7,861	0.00%
2022/06/08	0	0.00	0.1	107.50	107.50	-0.1	8,148	0.00%
2022/06/07	5.4	107.96	0	0.00	107.00	5.4	8,272	0.07%
2022/06/06	1.1	107.45	11	108.50	108.50	-9.9	8,280	-0.12%
2022/06/01	1.2	106.54	10	107.50	106.50	-8.8	8,506	-0.10%
2022/05/31	1	105.00	1	107.50	105.00	0	8,426	0.00%
2022/05/30	0	0.00	1.1	106.97	106.50	-1.1	8,037	-0.01%
2022/05/27	0	0.00	1.3	106.38	106.50	-1.3	8,112	-0.02%
2022/05/26	0	0.00	0	106.00	105.00	0	8,141	0.00%
2022/05/17	0	103.00	0	0.00	103.00	0	8,376	0.00%
2022/05/13	1	102.00	0	0.00	102.50	1	8,435	0.01%
2022/05/12	6	101.17	0	0.00	100.50	6	8,299	0.07%
2022/05/10	1.1	101.64	0	0.00	103.50	1.1	8,259	0.01%
2022/05/09	3	103.67	10	103.75	103.50	-7	8,273	-0.08%
2022/05/06	0	105.50	0	0.00	105.50	0	8,259	0.00%
2022/05/05	0	0.00	1	106.50	106.00	-1	8,321	-0.01%
2022/05/04	0.1	106.00	0	0.00	106.50	0.1	8,330	0.00%
2022/05/03	0	0.00	1	105.50	106.00	-1	8,432	-0.01%
2022/04/28	1.1	104.50	0	0.00	104.50	1.1	8,519	0.01%
2022/04/27	1	104.50	1	104.50	104.50	0	8,485	0.00%
2022/04/26	1	105.00	0	0.00	105.50	1	8,441	0.01%
2022/04/25	0.1	105.50	0	0.00	106.00	0.1	8,385	0.00%
2022/04/21	0	0.00	4	107.00	107.00	-4	8,259	-0.05%
2022/04/19	3	105.50	0	0.00	105.50	3	8,356	0.04%
2022/04/18	1.3	105.12	0	0.00	104.50	1.3	8,377	0.02%
2022/04/15	0	0.00	3	105.50	105.00	-3	8,397	-0.04%
2022/04/12	1	104.50	6	104.50	105.00	-5	8,445	-0.06%
2022/04/08	1.1	105.55	0	0.00	106.50	1.1	8,347	0.01%
2022/04/07	0	0.00	0	107.00	106.50	0	8,303	0.00%
2022/04/06	11	105.55	10	107.00	107.00	1	8,262	0.01%
2022/04/01	6	106.00	0	0.00	107.00	6	8,206	0.07%
2022/03/31	1	106.50	0	0.00	106.50	1	8,104	0.01%
2022/03/30	3	106.00	0	0.00	106.50	3	8,086	0.04%
2022/03/29	0	0.00	1	105.50	105.50	-1	8,022	-0.01%
2022/03/28	3.1	105.84	0	0.00	105.50	3.1	7,953	0.04%
2022/03/25	0	0.00	1	106.50	106.50	-1	7,916	-0.01%
2022/03/24	10	106.50	0	0.00	107.00	10	7,876	0.13%
2022/03/23	2	107.00	1	107.01	107.50	1	7,922	0.01%
2022/03/22	2	107.00	0.5	107.00	107.50	1.6	7,989	0.02%
2022/03/21	0.5	107.50	23	107.50	107.50	-22.6	8,039	-0.28%
2022/03/18	0	0.00	2	107.00	106.00	-2	8,004	-0.02%
2022/03/17	2	106.75	2	107.25	107.00	0	7,913	0.00%
2022/03/16	6	105.17	1	106.00	106.00	5	7,773	0.06%
2022/03/15	13	105.46	0	0.00	106.00	13	7,648	0.17%
2022/03/14	1	106.00	0	106.00	106.50	1	7,660	0.01%
2022/03/11	18.7	107.28	12	107.79	106.50	6.7	7,593	0.09%
2022/03/10	11	105.86	1	106.50	105.00	10	7,386	0.14%
2022/03/09	1	105.00	0	0.00	105.50	1	7,252	0.01%
2022/03/08	18	104.83	3	106.00	104.00	15	7,210	0.21%
2022/03/07	10	106.50	1	106.00	106.00	9	7,029	0.13%
2022/03/04	2	107.75	0	0.00	108.00	2	7,095	0.03%
2022/03/03	0	0.00	3	108.67	109.00	-3	7,095	-0.04%
2022/03/02	1	109.00	13.1	109.38	108.50	-12.1	7,035	-0.17%
2022/03/01	0	0.00	28	108.27	108.00	-28	6,869	-0.41%
2022/02/25	0	0.00	1	105.00	105.00	-1	6,807	-0.01%
2022/02/23	2	105.00	0	0.00	105.00	2	6,722	0.03%
2022/02/22	6	104.17	0	0.00	104.00	6	6,939	0.09%
2022/02/21	4	105.00	0	0.00	105.00	4	6,927	0.06%
2022/02/17	0	106.50	1	106.50	105.50	-1	7,043	-0.01%
2022/02/16	0.1	105.00	1.1	106.33	106.50	-1.1	6,983	-0.02%
2022/02/15	1	104.50	0	0.00	104.00	1	6,925	0.01%
2022/02/14	7	104.93	0	0.00	105.00	7	7,079	0.10%
2022/02/11	0	0.00	1	105.00	106.00	-1	7,117	-0.01%
2022/02/10	1	105.50	1	106.00	106.50	0	7,207	0.00%
2022/02/08	2	105.25	0	0.00	105.50	2	7,312	0.03%
2022/02/07	0	0.00	2	107.50	107.00	-2	7,354	-0.03%
2022/01/26	8	104.75	0	0.00	105.00	8	7,364	0.11%
2022/01/25	2	103.50	0	0.00	104.50	2	7,448	0.03%
2022/01/21	10	106.00	0	0.00	105.00	10	7,573	0.13%
2022/01/20	0	0.00	13	108.27	107.50	-13	7,587	-0.17%
2022/01/19	14	107.39	10	107.00	106.00	4	7,649	0.05%
2022/01/18	1	106.00	0	0.00	106.50	1	7,665	0.01%
2022/01/14	3.4	107.06	7	107.50	107.00	-3.6	7,856	-0.05%
2022/01/13	10	108.50	10	110.50	108.50	0	8,103	0.00%
2022/01/12	0	107.00	31.8	108.26	109.00	-31.7	8,218	-0.39%
2022/01/10	0	0.00	1	105.50	105.50	-1	8,211	-0.01%
2022/01/07	3	105.33	0	0.00	105.50	3	8,319	0.04%
2022/01/06	2	105.75	2	106.00	106.50	0	8,455	0.00%
2022/01/04	12	104.54	1	104.50	105.00	11	8,834	0.12%
2022/01/03	1	105.00	14	105.79	105.50	-13	8,945	-0.15%
2021/12/30	18	104.39	1	104.50	104.00	17	9,174	0.19%
2021/12/29	0	0.00	11	105.95	105.50	-11	9,599	-0.11%
2021/12/27	2	104.50	0	0.00	104.50	2	10,144	0.02%
2021/12/24	0.8	104.50	0	0.00	104.00	0.8	10,408	0.01%
2021/12/23	1	104.50	10	104.00	104.50	-9	10,681	-0.08%
2021/12/22	3	103.00	1	103.50	103.00	2	11,222	0.02%
2021/12/21	0	0.00	2	102.50	103.50	-2	11,654	-0.02%
2021/12/20	1	102.00	0	0.00	102.00	1	12,136	0.01%
2021/12/17	0	0.00	1	103.00	103.00	-1	12,381	-0.01%
2021/12/16	15.2	101.97	0	0.00	101.50	15.2	12,350	0.12%
2021/12/15	7.1	102.36	0	0.00	102.00	7.1	12,302	0.06%
2021/12/14	0	103.00	1	103.00	103.50	-1	12,313	-0.01%
2021/12/13	3	103.50	0	0.00	103.00	3	12,371	0.02%
2021/12/08	1	104.00	1	105.50	104.50	0	12,528	0.00%
2021/12/07	0.1	103.92	0	0.00	103.50	0.1	12,497	0.00%
2021/12/06	1	102.50	1	104.00	104.00	0	12,487	0.00%
2021/12/03	2.1	103.53	1	104.00	103.50	1.1	12,462	0.01%
2021/11/30	1	102.50	0	0.00	102.50	1	12,472	0.01%
2021/11/29	0	103.50	0	0.00	103.00	0	12,270	0.00%
2021/11/26	11	103.50	0	0.00	103.50	11	12,251	0.09%
2021/11/25	2	105.00	0	0.00	105.00	2	12,261	0.02%
2021/11/24	3	105.50	3	105.00	106.00	0	12,315	0.00%
2021/11/22	1	102.50	1	104.50	104.50	0	12,227	0.00%
2021/11/19	29.1	104.19	2.1	104.07	103.50	27	12,136	0.22%
2021/11/18	0	0.00	2	106.75	107.00	-2	11,918	-0.02%
2021/11/17	13	105.08	0	106.00	106.00	13	11,820	0.11%
2021/11/16	11	105.50	0	0.00	106.50	11	11,666	0.09%
2021/11/15	1	107.00	0.1	107.00	107.00	0.9	11,682	0.01%
2021/11/12	0	0.00	2	107.25	107.50	-2	11,647	-0.02%
2021/11/11	17.1	105.32	0	0.00	105.50	17.1	11,592	0.15%
2021/11/10	6	106.50	0.1	107.00	107.00	5.9	11,432	0.05%
2021/11/09	15	107.23	0	0.00	107.50	15	11,333	0.13%
2021/11/08	3	107.67	4	108.38	110.00	-1	11,165	-0.01%
2021/11/05	1	107.50	11	108.00	107.00	-10	11,022	-0.09%
2021/11/04	26	106.27	0	0.00	106.00	26	10,998	0.24%
2021/11/03	2	106.50	3	107.00	107.50	-1	10,927	-0.01%
2021/11/02	6.1	106.42	0	0.00	106.50	6.1	10,863	0.06%
2021/11/01	1	106.00	1	108.00	107.00	0	10,740	0.00%
2021/10/29	0	0.00	1	107.50	107.50	-1	10,641	-0.01%
2021/10/28	7.2	108.31	1.1	108.00	108.00	6.1	10,504	0.06%
2021/10/27	1.1	109.55	0	0.00	111.00	1.1	10,432	0.01%
2021/10/25	0	0.00	2	110.25	111.50	-2	10,508	-0.02%
2021/10/22	13.1	109.89	1	110.00	110.00	12.1	10,514	0.12%
2021/10/21	1	112.00	3	113.17	113.50	-2	10,413	-0.02%
2021/10/20	4	111.50	1.3	111.40	113.50	2.8	10,215	0.03%
2021/10/19	2	113.50	0	0.00	114.00	2	9,990	0.02%
2021/10/18	6	113.67	0.1	114.00	115.00	5.9	9,959	0.06%
2021/10/15	3	112.00	4.3	114.40	114.50	-1.3	9,956	-0.01%
2021/10/14	0	114.00	0.5	113.84	114.00	-0.5	9,855	0.00%
2021/10/13	22.1	118.06	23.3	116.02	115.50	-1.2	9,741	-0.01%
2021/10/12	10	117.50	6.1	117.39	117.50	3.9	9,496	0.04%
2021/10/08	1.4	118.29	12	117.75	118.00	-10.6	9,317	-0.11%
2021/10/07	3	116.50	8.3	117.60	118.00	-5.3	9,224	-0.06%
2021/10/06	7.9	118.06	8.1	117.83	118.00	-0.2	9,030	0.00%
2021/10/05	5.8	114.77	17	115.09	115.00	-11.2	8,643	-0.13%
2021/10/04	7	110.86	4.3	111.12	111.00	2.7	8,390	0.03%
2021/10/01	4.1	112.06	8.1	109.68	110.00	-4	8,267	-0.05%
2021/09/30	5.1	111.22	11.3	112.86	113.50	-6.2	8,093	-0.08%
2021/09/29	7.2	113.34	11.1	114.17	113.50	-3.9	7,876	-0.05%
2021/09/28	6	111.00	12.9	112.70	114.00	-6.9	7,485	-0.09%
2021/09/27	4.2	109.21	32.5	110.35	111.50	-28.3	7,240	-0.39%
2021/09/24	0.2	105.00	26.2	105.74	106.00	-26	6,848	-0.38%
2021/09/23	0	0.00	1	102.99	102.50	-1	6,662	-0.02%
2021/09/22	3	100.50	0.1	102.00	100.00	2.9	6,646	0.04%
2021/09/17	3	102.50	0	0.00	102.00	3	6,607	0.05%
2021/09/16	1.1	102.98	18	103.69	103.00	-17	6,553	-0.26%
2021/09/15	0	0.00	2	102.25	102.00	-2	6,427	-0.03%
2021/09/14	0	100.50	11	101.50	102.00	-11	6,401	-0.17%
2021/09/13	0	0.00	2.1	100.95	100.50	-2.1	6,345	-0.03%
2021/09/09	6	98.83	0.3	99.20	99.10	5.7	6,426	0.09%
2021/09/08	0	0.00	1	100.50	100.50	-1	6,383	-0.02%
2021/09/07	0	0.00	1	100.50	100.50	-1	6,402	-0.02%
2021/09/03	0	100.00	2	100.75	100.50	-2	6,391	-0.03%
2021/09/02	1	99.10	1	99.30	98.80	0	6,381	0.00%
2021/09/01	1	100.00	0	0.00	100.00	1	6,405	0.02%
2021/08/30	0	0.00	10	102.05	102.50	-10	6,397	-0.16%
2021/08/27	0	0.00	3	100.17	100.50	-3	6,387	-0.05%
2021/08/25	0	0.00	0.2	99.20	99.50	-0.2	6,564	0.00%
2021/08/24	1	98.80	0	0.00	99.10	1	6,566	0.02%
2021/08/23	12	97.79	0	0.00	98.00	12	6,695	0.18%
2021/08/20	3.1	95.89	0	0.00	95.80	3.1	6,783	0.05%
2021/08/19	4.6	97.75	0	0.00	96.70	4.6	6,880	0.07%
2021/08/18	0.1	98.60	0	0.00	99.50	0.1	6,825	0.00%
2021/08/17	1.1	99.12	0	0.00	98.90	1.1	6,935	0.02%
2021/08/13	1.1	99.13	0	0.00	99.80	1.1	6,969	0.02%
2021/08/11	0	0.00	2	99.95	100.50	-2	7,155	-0.03%
2021/08/10	1	99.40	0	0.00	99.50	1	7,258	0.01%
2021/08/05	0.2	101.50	0	0.00	101.00	0.2	7,661	0.00%
2021/08/03	0	101.00	0	0.00	101.00	0	8,328	0.00%
2021/08/02	0	0.00	0	101.50	102.00	0	8,469	0.00%
2021/07/30	3	99.87	2	100.25	99.80	1	9,101	0.01%
2021/07/29	2.1	100.48	3	101.67	102.00	-0.9	9,390	-0.01%
2021/07/28	2	99.15	8.7	99.59	100.00	-6.7	9,444	-0.07%
2021/07/27	7	99.56	0	99.60	99.70	7	9,707	0.07%
2021/07/26	7.1	99.85	2.1	99.48	99.40	5	9,838	0.05%
2021/07/23	1.1	102.00	0.5	101.50	101.50	0.6	9,904	0.01%
2021/07/22	2	100.50	1.1	101.44	102.00	0.9	10,015	0.01%
2021/07/21	15	100.00	25	99.77	100.00	-10	10,054	-0.10%
2021/07/20	2	101.25	0	0.00	101.50	2	10,028	0.02%
2021/07/19	2.2	102.30	0	0.00	102.50	2.2	10,182	0.02%
2021/07/16	27	103.50	2	104.00	104.50	25	10,397	0.24%
2021/07/15	0	0.00	0	103.00	104.00	0	10,565	0.00%
2021/07/14	0	0.00	2	103.50	103.50	-2	10,713	-0.02%
2021/07/13	4	102.00	0	0.00	103.00	4	10,872	0.04%
2021/07/12	2	103.00	8	103.94	103.00	-6	11,115	-0.05%
2021/07/09	21.2	101.74	12	102.71	103.50	9.1	11,480	0.08%
2021/07/08	11.2	103.41	5	103.30	103.50	6.2	11,562	0.05%
2021/07/07	3	105.00	1	104.00	105.00	2	11,659	0.02%
2021/07/05	0	106.50	7.1	107.07	107.50	-7.1	11,944	-0.06%
2021/07/02	1	106.48	12	106.50	105.00	-11	11,846	-0.09%
2021/07/01	0.1	103.50	0	0.00	104.00	0.1	11,708	0.00%
2021/06/30	3	103.33	0.6	103.00	103.00	2.4	11,629	0.02%
2021/06/24	2	102.50	0	102.50	103.00	2	11,552	0.02%
2021/06/23	0.2	102.33	0	0.00	103.50	0.2	11,629	0.00%
2021/06/22	1	101.01	0	0.00	102.00	1	11,630	0.01%
2021/06/21	1	100.00	0	101.00	100.00	1	11,629	0.01%
2021/06/18	1	101.51	0	0.00	102.00	1	11,614	0.01%
2021/06/16	1	103.50	0	0.00	104.50	1	11,963	0.01%
2021/06/15	1	103.50	0	0.00	104.00	1	12,051	0.01%
2021/06/11	1.1	104.14	0	0.00	103.50	1.1	12,157	0.01%
2021/06/10	0	0.00	0.2	105.00	105.50	-0.2	12,319	0.00%
2021/06/09	1	103.00	0	0.00	103.00	1	12,382	0.01%
2021/06/08	0	0.00	0.1	104.00	104.00	-0.1	12,376	0.00%
2021/06/07	0	0.00	13.1	106.83	106.50	-13.1	12,535	-0.10%
2021/06/04	0.6	105.86	12.1	106.41	106.00	-11.6	12,768	-0.09%
2021/06/03	0	0.00	12	105.92	106.00	-12	12,816	-0.09%
2021/06/02	1.2	105.40	8	105.88	106.00	-6.8	12,873	-0.05%
2021/06/01	0	0.00	4	103.00	103.00	-4	12,846	-0.03%
2021/05/31	35	103.00	2.1	102.52	103.50	32.9	13,056	0.25%
2021/05/28	0.4	101.32	1	101.50	101.50	-0.6	13,265	0.00%
2021/05/26	0	0.00	1	100.00	101.50	-1	13,447	-0.01%
2021/05/25	5	102.60	16	102.25	102.50	-11	13,572	-0.08%
2021/05/24	0	98.90	1	99.00	98.90	-1	13,657	-0.01%
2021/05/21	3.4	97.56	2	98.00	98.10	1.4	13,981	0.01%
2021/05/20	2.4	96.35	5	96.30	96.80	-2.6	14,099	-0.02%
2021/05/19	0	0.00	3	98.83	98.50	-3	14,120	-0.02%
2021/05/18	2	97.65	7	97.80	97.90	-5	14,190	-0.04%
2021/05/17	0	0.00	35	93.31	93.40	-35	14,440	-0.24%
2021/05/14	5	95.00	4	95.63	95.50	1	14,412	0.01%
2021/05/13	23	94.70	6.8	93.88	94.30	16.2	14,304	0.11%
2021/05/12	25.2	96.03	6.3	99.24	95.70	18.9	14,150	0.13%
2021/05/11	2	101.75	8.3	102.15	102.50	-6.3	13,816	-0.05%
2021/05/10	3.1	105.33	1	106.00	106.00	2.1	13,578	0.02%
2021/05/07	58.2	107.06	62.1	105.09	105.00	-3.8	13,578	-0.03%
2021/05/06	1.2	112.33	39.5	111.72	113.00	-38.3	13,037	-0.29%
2021/05/05	1	108.00	4	108.00	108.00	-3	12,639	-0.02%
2021/05/04	3.3	107.56	30.1	109.41	107.00	-26.8	12,607	-0.21%
2021/05/03	0.1	106.50	1.2	107.42	107.50	-1.1	12,346	-0.01%
2021/04/29	1	107.00	1	107.00	106.00	0	12,280	0.00%
2021/04/28	3.1	106.00	0	0.00	106.00	3.1	12,175	0.03%
2021/04/27	10.2	107.99	1	107.50	108.50	9.2	12,241	0.07%
2021/04/26	0	0.00	3	106.50	107.50	-3	12,198	-0.02%
2021/04/23	16.2	106.03	9	105.22	107.00	7.2	12,214	0.06%
2021/04/22	1	109.00	4.8	108.82	108.00	-3.8	12,183	-0.03%
2021/04/21	11.2	107.95	13.1	108.42	108.50	-1.9	11,993	-0.02%
2021/04/20	21.2	109.03	1	110.00	109.50	20.2	11,881	0.17%
2021/04/19	5	110.70	0.8	110.70	111.50	4.3	11,803	0.04%
2021/04/16	5	109.00	35.3	109.77	109.00	-30.3	11,759	-0.26%
2021/04/15	8	107.69	14.1	107.50	108.00	-6.1	11,627	-0.05%
2021/04/14	0	0.00	31.2	103.24	104.00	-31.2	11,382	-0.27%
2021/04/13	1.1	102.09	30	103.33	102.00	-28.9	11,226	-0.26%
2021/04/12	4.8	102.67	2	103.50	103.00	2.8	11,162	0.03%
2021/04/09	0	0.00	19	102.55	103.00	-19	11,135	-0.17%
2021/04/08	1.3	99.92	27	100.28	100.50	-25.7	11,059	-0.23%
2021/04/07	3	100.00	1	100.50	100.50	2	11,214	0.02%
2021/04/06	1	100.50	0.3	101.00	101.00	0.7	11,223	0.01%
2021/04/01	0	0.00	2.2	100.73	100.50	-2.2	11,227	-0.02%
2021/03/31	0.1	100.00	3	100.67	101.00	-3	11,238	-0.03%
2021/03/30	0	0.00	0.1	100.50	100.50	-0.1	11,190	0.00%
2021/03/29	1	101.50	1	101.00	101.50	0	11,165	0.00%
2021/03/26	1.3	99.98	2	101.00	101.00	-0.7	11,355	-0.01%
2021/03/25	0	0.00	2	100.25	100.00	-2	11,504	-0.02%
2021/03/24	1	99.40	0	0.00	98.90	1	11,542	0.01%
2021/03/23	8	99.94	0.1	100.00	99.60	7.9	11,488	0.07%
2021/03/22	23	99.43	5	99.72	100.00	18	11,485	0.16%
2021/03/19	26.4	98.38	0.1	98.20	97.10	26.3	11,390	0.23%
2021/03/18	2.1	100.52	12	100.92	100.50	-9.9	11,029	-0.09%
2021/03/17	14	100.79	2	101.50	101.00	12	10,961	0.11%
2021/03/16	34	101.31	0.1	101.00	101.00	33.9	10,913	0.31%
2021/03/15	6.1	102.59	12	102.96	103.00	-6	10,831	-0.05%
2021/03/12	3.1	103.68	13	104.88	105.00	-9.9	10,818	-0.09%
2021/03/11	6	106.17	11.2	106.52	105.00	-5.2	10,867	-0.05%
2021/03/10	0.2	104.31	21	104.43	104.50	-20.8	10,873	-0.19%
2021/03/09	5.2	102.48	3	102.67	102.50	2.2	10,713	0.02%
2021/03/08	2	101.50	2.9	101.50	101.50	-0.9	10,687	-0.01%
2021/03/05	3	101.00	10	101.90	101.50	-7	10,640	-0.07%
2021/03/04	1	101.00	3	102.00	101.50	-2	10,798	-0.02%
2021/03/03	10	101.00	25.3	100.61	101.00	-15.3	10,696	-0.14%
2021/03/02	1	98.40	5.5	99.32	98.20	-4.5	10,379	-0.04%
2021/02/26	7.3	97.14	37	97.79	97.50	-29.7	10,298	-0.29%
2021/02/25	1.1	99.95	19	100.16	100.00	-17.9	10,107	-0.18%
2021/02/24	4.4	100.20	30.3	99.95	100.00	-25.9	10,050	-0.26%
2021/02/23	1	99.90	22.5	99.11	99.70	-21.5	9,860	-0.22%
2021/02/22	1	97.60	5	97.46	97.10	-4	9,591	-0.04%
2021/02/19	4.3	96.02	1	96.30	95.30	3.3	9,516	0.03%
2021/02/18	1	95.90	7	97.01	95.90	-6	9,546	-0.06%
2021/02/17	10	93.24	32	93.26	96.20	-22	9,652	-0.23%
2021/02/05	1	90.10	2	91.00	89.80	-1	9,394	-0.01%
2021/02/03	0	90.30	3	90.53	90.50	-3	10,024	-0.03%
2021/02/02	2	88.90	1	90.00	90.10	1	10,400	0.01%
2021/02/01	0	0.00	2	88.45	88.10	-2	10,368	-0.02%
2021/01/29	8.1	87.70	0	0.00	87.00	8.1	10,363	0.08%
2021/01/28	7.3	88.89	1	88.90	89.10	6.3	10,225	0.06%
2021/01/27	3	90.87	0	0.00	90.80	3	10,138	0.03%
2021/01/26	3	91.10	1	91.79	91.10	2	10,166	0.02%
2021/01/25	6	92.52	1	91.49	92.40	5	10,060	0.05%
2021/01/22	1	90.70	0.2	90.80	90.60	0.8	10,035	0.01%
2021/01/21	0	91.50	11	91.50	91.40	-11	9,958	-0.11%
2021/01/20	1	91.30	6	91.67	91.60	-5	9,906	-0.05%
2021/01/19	0.1	93.30	1	92.70	93.20	-0.9	9,717	-0.01%
2021/01/18	3	92.67	1	92.60	93.10	2	9,675	0.02%
2021/01/15	11.9	95.46	1.1	94.65	94.50	10.8	9,544	0.11%
2021/01/14	4	96.95	84	97.20	97.40	-80	9,381	-0.85%
2021/01/13	2	97.60	18	98.09	98.00	-16	9,323	-0.17%
2021/01/12	2	98.00	0	0.00	97.60	2	9,228	0.02%
2021/01/11	1	98.60	0.2	98.50	99.00	0.8	9,133	0.01%
2021/01/08	0.1	97.40	11.1	97.82	98.00	-11	8,987	-0.12%
2021/01/07	111.2	96.75	6	96.05	97.10	105.2	8,858	1.19%	大買/鉅額交易
2021/01/06	1	94.80	4.1	93.67	94.40	-3.1	8,694	-0.04%
2021/01/05	2	95.80	0	0.00	95.00	2	8,583	0.02%
2021/01/04	0	0.00	1.1	97.59	96.70	-1.1	8,496	-0.01%
2020/12/31	1	96.50	1	96.50	96.40	0	8,346	0.00%
2020/12/30	0	0.00	8.2	96.00	96.70	-8.2	8,215	-0.10%
2020/12/29	0	0.00	0.1	93.70	94.00	-0.1	8,033	0.00%
2020/12/28	2	93.70	21.2	93.77	93.80	-19.2	8,040	-0.24%
2020/12/25	2	93.00	1	93.00	92.80	1	8,039	0.01%
2020/12/24	0	92.10	2.2	92.42	92.60	-2.1	8,038	-0.03%
2020/12/23	1	91.60	0	0.00	91.50	1	8,049	0.01%
2020/12/22	3.3	92.84	5	93.18	92.10	-1.7	8,079	-0.02%
2020/12/21	2.1	89.90	9	90.86	92.30	-7	8,082	-0.09%
2020/12/18	2	88.20	0	0.00	88.20	2	7,923	0.03%
2020/12/17	1	89.00	10	89.70	89.80	-9	7,980	-0.11%
2020/12/16	0	0.00	1	90.00	90.20	-1	8,259	-0.01%
2020/12/15	2	89.45	2.4	89.22	89.20	-0.4	8,679	0.00%
2020/12/14	11	89.89	0.2	89.80	89.80	10.8	8,645	0.13%
2020/12/11	0	0.00	3	89.73	89.80	-3	8,648	-0.03%
2020/12/10	1.1	89.89	2	89.90	89.90	-0.9	8,584	-0.01%
2020/12/09	1	89.40	12	89.96	90.00	-11	8,508	-0.13%
2020/12/08	1	89.90	2.2	89.68	89.50	-1.1	8,451	-0.01%
2020/12/07	8	89.81	133.1	89.90	89.50	-125.1	8,341	-1.50%	大賣/鉅額交易
2020/12/04	2.1	89.58	152.5	89.31	89.30	-150.4	8,247	-1.82%	大賣/鉅額交易
2020/12/03	21	88.07	16	88.33	88.50	5	8,034	0.06%
2020/12/02	20	87.30	2.7	87.82	87.70	17.3	7,953	0.22%
2020/11/30	52	87.13	1	87.10	85.20	51	7,883	0.65%
2020/11/27	3	86.83	0.7	87.07	87.20	2.3	7,655	0.03%
2020/11/26	2	87.80	0	0.00	87.60	2	7,605	0.03%
2020/11/25	0	0.00	3	88.07	87.80	-3	7,670	-0.04%
2020/11/24	44	88.20	2.2	87.65	87.60	41.8	7,656	0.55%
2020/11/23	43.6	88.70	12	88.78	88.80	31.6	7,598	0.42%
2020/11/20	45	87.97	1	88.00	88.30	44	7,505	0.59%
2020/11/19	31.1	87.69	1	88.30	88.10	30.1	7,458	0.40%
2020/11/18	10	87.40	3	87.93	88.00	7	7,348	0.10%
2020/11/17	0	0.00	8	87.79	88.00	-8	7,252	-0.11%
2020/11/16	1	88.50	9	88.01	88.10	-8	7,186	-0.11%
2020/11/13	6.1	87.10	3	86.97	87.00	3.1	6,953	0.04%
2020/11/12	18	87.97	4	87.83	88.00	14	6,845	0.20%
2020/11/11	25	88.41	61.3	87.40	89.00	-36.3	6,688	-0.54%
2020/11/10	3	84.47	28.2	84.10	84.90	-25.2	6,018	-0.42%
2020/11/09	1	81.40	2	81.85	81.80	-1	5,593	-0.02%
2020/11/06	0	0.00	5	81.50	81.50	-5	5,562	-0.09%
2020/11/05	0	0.00	0.1	81.20	81.50	-0.1	5,614	0.00%
2020/11/04	0	0.00	22	81.28	81.30	-22	5,636	-0.39%
2020/11/03	0	0.00	12	80.92	81.00	-12	5,642	-0.21%
2020/10/30	0	0.00	2	78.90	79.10	-2	5,603	-0.04%
2020/10/29	4	78.90	1	79.00	78.90	3	5,577	0.05%
2020/10/28	1	79.60	2	79.80	79.50	-1	5,622	-0.02%
2020/10/27	0	0.00	0.4	80.20	80.30	-0.4	5,642	-0.01%
2020/10/26	0	0.00	1	80.20	80.20	-1	5,695	-0.02%
2020/10/21	8	79.09	0	79.30	79.00	8	6,090	0.13%
2020/10/19	3	79.33	0	0.00	79.10	3	6,203	0.05%
2020/10/16	1	79.30	0	0.00	79.00	1	6,266	0.02%
2020/10/15	4	79.10	0	0.00	79.20	4	6,293	0.06%
2020/10/14	0	0.00	2	80.50	80.00	-2	6,238	-0.03%
2020/10/12	0	0.00	1	81.30	81.20	-1	6,341	-0.02%
2020/10/08	0	0.00	2	81.00	81.00	-2	6,516	-0.03%
2020/10/07	4	81.00	1	81.00	80.80	3	6,625	0.05%
2020/10/06	2	81.05	2	81.00	81.20	0	6,681	0.00%
2020/10/05	0	0.00	2	79.85	80.00	-2	6,730	-0.03%
2020/09/29	0	0.00	1	79.40	78.90	-1	6,763	-0.01%
2020/09/28	1	79.20	0	0.00	79.40	1	6,847	0.01%
2020/09/25	2	78.80	3	78.93	79.00	-1	6,906	-0.01%
2020/09/24	14	78.29	0	0.00	78.00	14	6,873	0.20%
2020/09/23	4	80.08	0	0.00	80.10	4	7,012	0.06%
2020/09/22	6	82.35	2	81.85	81.40	4	7,252	0.06%
2020/09/21	2	82.65	19.2	83.01	83.30	-17.2	7,319	-0.23%
2020/09/18	5	81.54	20.1	81.87	81.60	-15.1	7,144	-0.21%
2020/09/17	3	78.70	0	0.00	78.60	3	6,762	0.04%
2020/09/16	0	0.00	9	78.84	78.90	-9	6,815	-0.13%
2020/09/15	2	78.80	1	78.70	79.20	1	6,902	0.01%
2020/09/14	0	0.00	40	79.20	79.20	-40	7,086	-0.56%
2020/09/11	40	78.20	0	0.00	79.00	40	7,164	0.56%
2020/09/10	1	78.90	0	0.00	78.70	1	7,233	0.01%
2020/09/09	5	78.86	0	0.00	79.20	5	7,373	0.07%
2020/09/08	1	79.30	40	79.10	79.60	-39	7,436	-0.52%
2020/09/07	41	79.60	1	79.70	79.60	40	7,528	0.53%
2020/09/03	0	0.00	1	79.00	78.40	-1	7,625	-0.01%
2020/09/02	1	77.50	70	77.60	78.00	-69	7,652	-0.90%
2020/09/01	3	77.60	0	0.00	77.90	3	7,748	0.04%
2020/08/31	2	78.10	0	0.00	78.20	2	7,764	0.03%
2020/08/28	1	78.60	0	0.00	78.90	1	7,779	0.01%
2020/08/27	1	78.80	0	0.00	78.90	1	7,887	0.01%
2020/08/26	10	79.20	0	0.00	79.60	10	7,903	0.13%
2020/08/25	2	79.20	0.4	79.50	79.20	1.6	8,032	0.02%
2020/08/24	0	0.00	2	79.40	79.20	-2	9,137	-0.02%
2020/08/20	12	78.97	1	79.10	79.00	11	9,358	0.12%
2020/08/19	4	80.95	1	81.00	80.50	3	9,369	0.03%
2020/08/18	3	80.97	1	81.10	81.40	2	9,408	0.02%
2020/08/17	1.1	81.06	0	0.00	81.50	1.1	9,492	0.01%
2020/08/14	0.1	81.00	1	80.20	80.80	-0.9	9,534	-0.01%
2020/08/13	0	0.00	1	80.70	80.90	-1	9,588	-0.01%
2020/08/12	2	80.80	0	0.00	80.70	2	9,859	0.02%
2020/08/11	12	82.05	3	82.00	81.50	9	9,924	0.09%
2020/08/10	4	80.93	11	80.81	81.10	-7	9,915	-0.07%
2020/08/07	22	79.85	2	80.20	79.60	20	10,038	0.20%
2020/08/06	13	78.68	10	79.50	79.10	3	10,188	0.03%
2020/08/04	2	77.50	1	77.70	77.60	1	10,244	0.01%
2020/08/03	2	77.45	0	0.00	77.40	2	10,268	0.02%
2020/07/31	2	78.70	0	0.00	78.50	2	10,240	0.02%
2020/07/30	0	0.00	0.1	79.00	78.50	-0.1	10,295	0.00%
2020/07/29	4	78.55	2	78.95	77.90	2	10,295	0.02%
2020/07/28	10	77.27	0	0.00	77.30	10	10,402	0.10%
2020/07/27	7	78.14	0	0.00	78.10	7	10,446	0.07%
2020/07/24	7	79.79	2	79.85	79.70	5	10,367	0.05%
2020/07/23	4.2	80.24	0	0.00	80.10	4.2	10,299	0.04%
2020/07/22	2	80.45	0	0.00	80.50	2	10,353	0.02%
2020/07/21	5	81.00	1	80.90	80.50	4	10,313	0.04%
2020/07/20	1	80.50	7	80.46	80.50	-6	10,331	-0.06%
2020/07/17	0	0.00	1	81.50	81.00	-1	10,441	-0.01%
2020/07/16	2	80.90	0	0.00	81.00	2	10,585	0.02%
2020/07/15	10	80.32	0	0.00	80.40	10	10,629	0.09%
2020/07/14	4.2	81.26	4	81.33	81.00	0.2	10,534	0.00%
2020/07/13	35	82.18	0	0.00	82.00	35	10,498	0.33%
2020/07/10	9.2	82.29	0	0.00	82.00	9.2	10,520	0.09%
2020/07/09	4	83.20	3	83.20	83.00	1	10,542	0.01%
2020/07/08	8.2	83.39	2	83.45	83.20	6.2	10,538	0.06%
2020/07/07	5	83.90	4	84.23	83.70	1	10,536	0.01%
2020/07/06	4	84.60	5	84.54	84.40	-1	10,511	-0.01%
2020/07/03	30.2	84.40	0	0.00	84.30	30.2	10,553	0.29%
2020/07/02	12	83.99	4	83.95	83.80	8	10,656	0.08%
2020/07/01	14.2	87.67	1	87.90	87.60	13.2	10,480	0.13%
2020/06/30	2	87.50	11	87.35	87.60	-9	10,251	-0.09%
2020/06/29	13	87.03	0	0.00	86.60	13	10,181	0.13%
2020/06/24	3	87.40	11	87.33	87.40	-8	10,200	-0.08%
2020/06/23	1	86.50	0	0.00	86.90	1	10,232	0.01%
2020/06/19	1	85.80	20	86.80	85.80	-19	10,360	-0.18%
2020/06/18	4	86.15	0	0.00	86.20	4	10,343	0.04%
2020/06/17	42	86.22	22	86.84	86.20	20	10,501	0.19%
2020/06/16	9	86.17	0	0.00	86.10	9	10,812	0.08%
2020/06/15	2	86.05	2	86.20	86.00	0	11,086	0.00%
2020/06/12	10	86.45	3	86.40	86.40	7	11,363	0.06%
2020/06/11	5	88.26	1	88.40	88.00	4	11,489	0.03%
2020/06/10	1	89.50	8	89.58	89.40	-7	11,513	-0.06%
2020/06/09	4	89.00	4	89.35	89.50	0	11,742	0.00%
2020/06/08	10	88.34	10	88.34	89.20	0	11,910	0.00%
2020/06/05	1	86.60	15	87.43	87.60	-14	11,867	-0.12%
2020/06/04	0	0.00	9	86.64	86.80	-9	11,887	-0.08%
2020/06/03	0	0.00	9	85.92	86.10	-9	11,988	-0.08%
2020/06/02	4	84.23	1	84.30	84.30	3	11,906	0.03%
2020/06/01	2	83.90	0	0.00	83.80	2	11,880	0.02%
2020/05/29	7	83.30	0	0.00	83.00	7	11,774	0.06%
2020/05/28	16	84.63	0	0.00	83.80	16	10,725	0.15%
2020/05/27	1	85.00	0	0.00	85.20	1	10,681	0.01%
2020/05/26	0	0.00	21	86.05	85.70	-21	10,771	-0.19%
2020/05/25	2	83.40	20	83.50	84.30	-18	10,845	-0.17%
2020/05/22	22.2	85.21	0	0.00	85.00	22.2	10,912	0.20%
2020/05/21	2.2	86.14	0	0.00	86.50	2.2	10,883	0.02%
2020/05/20	2	85.85	11	86.17	86.40	-9	10,841	-0.08%
2020/05/19	32	86.80	19	86.94	86.20	13	10,818	0.12%
2020/05/18	0	0.00	7	85.19	85.00	-7	10,570	-0.07%
2020/05/15	6	83.35	1	83.50	83.60	5	10,494	0.05%
2020/05/14	17	83.75	0	0.00	83.50	17	10,434	0.16%
2020/05/13	33	85.06	0	0.00	85.10	33	10,279	0.32%
2020/05/12	5	86.50	2	86.50	86.50	3	10,087	0.03%
2020/05/11	1	87.40	1	87.50	87.50	0	10,042	0.00%
2020/05/08	4	86.50	19	86.67	86.40	-15	9,996	-0.15%
2020/05/07	6	85.53	11	85.23	85.30	-5	9,948	-0.05%
2020/05/06	11.3	85.72	15	86.43	85.30	-3.7	9,909	-0.04%
2020/05/05	1	85.90	0	0.00	85.80	1	9,864	0.01%
2020/05/04	26	85.21	7	85.11	85.50	19	9,859	0.19%
2020/04/30	3	86.80	14	87.82	87.90	-11	9,734	-0.11%
2020/04/29	1	83.60	4	83.75	83.80	-3	9,589	-0.03%
2020/04/28	2	82.70	1	82.50	82.70	1	9,566	0.01%
2020/04/27	0	0.00	7	82.30	82.00	-7	9,793	-0.07%
2020/04/24	5	80.36	0	0.00	80.00	5	9,704	0.05%
2020/04/23	2	81.15	0	0.00	80.40	2	9,671	0.02%
2020/04/22	1	79.50	2	79.35	80.20	-1	9,608	-0.01%
2020/04/21	17.2	80.48	6	80.42	80.10	11.2	9,523	0.12%
2020/04/20	18	81.92	0	83.00	82.40	18	9,439	0.19%
2020/04/17	0.2	83.70	2	83.55	83.20	-1.8	9,319	-0.02%
2020/04/16	4	82.28	4	82.23	82.10	0	9,199	0.00%
2020/04/15	2	83.00	13	83.16	83.10	-11	9,122	-0.12%
2020/04/14	12	82.16	5	82.52	82.20	7	9,057	0.08%
2020/04/13	12	80.85	0	0.00	80.70	12	9,011	0.13%
2020/04/10	3	82.17	2	81.40	81.90	1	9,003	0.01%
2020/04/09	5	80.62	3	80.53	80.60	2	8,969	0.02%
2020/04/08	8	80.43	2	80.20	80.40	6	8,895	0.07%
2020/04/07	3.1	79.28	21	79.72	79.80	-18	8,766	-0.20%
2020/04/06	12	76.85	15	77.10	77.60	-3	8,649	-0.03%
2020/04/01	9	74.86	0	0.00	74.40	9	8,483	0.11%
2020/03/31	1	76.10	1	76.10	75.10	0	8,397	0.00%
2020/03/30	1	71.80	17	75.28	75.20	-16	8,263	-0.19%
2020/03/27	5	74.98	24	75.10	74.70	-19	8,114	-0.23%
2020/03/26	13	73.91	4	74.88	74.10	9	7,992	0.11%
2020/03/25	7	74.70	25	74.97	74.90	-18	7,960	-0.23%
2020/03/24	7	70.14	4	69.88	70.50	3	7,851	0.04%
2020/03/23	17	67.09	6	67.22	66.70	11	7,820	0.14%
2020/03/20	34	68.59	14	69.21	68.80	20	7,659	0.26%
2020/03/19	43	66.05	6.2	66.08	66.60	36.8	7,292	0.51%
2020/03/18	34	71.87	3	73.00	70.00	31	6,941	0.45%
2020/03/17	22.5	75.36	0.2	75.00	74.60	22.3	6,617	0.34%
2020/03/16	36	79.71	0	0.00	78.20	36	6,390	0.56%
2020/03/13	15	78.29	34	78.70	80.60	-19	6,270	-0.30%
2020/03/12	24	84.41	3	85.93	84.00	21	5,995	0.35%
2020/03/11	18	88.95	0	0.00	88.90	18	5,750	0.31%
2020/03/10	1	88.10	0	0.00	89.00	1	5,679	0.02%
2020/03/09	21	89.33	0	0.00	89.30	21	5,588	0.38%
2020/03/06	2	91.85	0	0.00	91.40	2	5,391	0.04%
2020/03/05	1	92.60	1	92.90	93.30	0	5,331	0.00%
2020/03/04	0	0.00	7	92.46	92.50	-7	5,347	-0.13%
2020/03/03	6	91.08	1	92.00	91.60	5	5,337	0.09%
2020/03/02	9	89.60	0	0.00	90.00	9	5,293	0.17%
2020/02/27	7	91.01	0	0.00	91.00	7	5,456	0.13%
2020/02/26	31	91.59	1	91.50	91.50	30	5,311	0.56%
2020/02/25	4	92.70	0	0.00	93.10	4	5,139	0.08%
2020/02/24	1	93.60	0	0.00	93.30	1	5,016	0.02%
2020/02/20	2	95.20	0	0.00	94.70	2	4,996	0.04%
2020/02/19	0	0.00	2	96.45	96.20	-2	4,956	-0.04%
2020/02/14	1	95.00	0	0.00	95.20	1	4,907	0.02%
2020/02/11	1	93.70	2	93.75	93.70	-1	4,953	-0.02%
2020/02/10	0	0.00	1	92.20	94.00	-1	4,973	-0.02%
2020/02/05	0	0.00	1	92.70	92.70	-1	5,046	-0.02%
2020/02/04	1	93.50	0	0.00	93.50	1	4,983	0.02%
2020/02/03	13	93.10	0	0.00	93.00	13	4,997	0.26%
2020/01/31	8	93.41	2	93.80	93.40	6	4,978	0.12%
2020/01/30	12	94.41	1	95.40	91.60	11	4,914	0.22%
2020/01/16	1	97.90	0	0.00	97.90	1	4,734	0.02%
2020/01/14	15	98.80	0	0.00	98.80	15	4,751	0.32%
2020/01/13	0	0.00	0.1	99.70	99.70	-0.1	4,694	0.00%
2020/01/09	1	99.70	0	0.00	100.00	1	4,768	0.02%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/07	0	0.00	3	101.67	101.50	-3	4,814	-0.06%
2020/01/06	1	101.50	1	102.00	102.00	0	4,817	0.00%
2020/01/02	1	99.50	0	0.00	99.60	1	4,733	0.02%
2019/12/30	1	100.50	0	0.00	99.90	1	4,751	0.02%
2019/12/27	0	0.00	23	100.57	101.00	-23	4,750	-0.48%
2019/12/25	0	0.00	0.1	99.90	100.00	-0.1	4,830	0.00%
2019/12/24	1	100.00	0	0.00	100.50	1	4,870	0.02%
2019/12/20	0	0.00	3	100.50	101.00	-3	4,972	-0.06%
2019/12/19	0	0.00	3	101.00	99.90	-3	4,933	-0.06%
2019/12/18	0	0.00	12	99.98	101.50	-12	4,870	-0.25%
2019/12/17	0	0.00	6	98.42	99.10	-6	4,824	-0.12%
2019/12/16	0	0.00	1	97.70	96.80	-1	4,750	-0.02%
2019/12/13	2	97.05	0	0.00	96.80	2	4,768	0.04%
2019/12/11	1	96.50	0	0.00	96.50	1	4,959	0.02%
2019/12/05	2	96.60	0	0.00	96.40	2	4,997	0.04%
2019/12/04	2	96.65	0	0.00	97.50	2	5,005	0.04%
2019/12/03	1	97.10	0	0.00	97.50	1	5,063	0.02%
2019/11/27	1	98.10	0.1	98.10	98.40	0.9	5,230	0.02%
2019/11/26	0	0.00	4	98.15	98.00	-4	5,230	-0.08%
2019/11/22	1	96.30	0	0.00	96.80	1	5,143	0.02%
2019/11/21	1	95.60	0	0.00	96.20	1	5,194	0.02%
2019/11/20	4	96.48	0	0.00	96.50	4	5,186	0.08%
2019/11/11	0	0.00	2	96.85	97.00	-2	5,621	-0.04%
2019/11/08	0	0.00	16.4	97.25	97.40	-16.4	5,701	-0.29%
2019/11/06	0	0.00	1	98.50	98.70	-1	5,717	-0.02%
2019/11/05	12	98.46	1	98.50	98.90	11	5,736	0.19%
2019/11/04	5	98.70	0	0.00	98.90	5	5,770	0.09%
2019/10/31	10	98.10	0	0.00	97.80	10	6,059	0.17%
2019/10/29	1	97.60	0	0.00	97.70	1	6,160	0.02%
2019/10/17	0	0.00	3	96.23	96.60	-3	6,329	-0.05%
2019/10/16	0	0.00	11	95.66	95.90	-11	6,297	-0.17%
2019/10/14	10	93.50	3	93.50	93.30	7	6,339	0.11%
2019/10/09	1	93.50	0	0.00	93.10	1	6,348	0.02%
2019/10/04	22	92.71	5	93.40	93.30	17	6,467	0.26%
2019/10/03	5	92.50	0	0.00	93.10	5	6,544	0.08%
2019/10/02	8	94.18	0	0.00	93.80	8	6,552	0.12%
2019/10/01	2	94.50	1	95.00	94.80	1	6,514	0.02%
2019/09/27	7	94.93	0	0.00	94.50	7	6,460	0.11%
2019/09/26	0	0.00	2	96.10	96.20	-2	6,476	-0.03%
2019/09/25	4	95.35	0	0.00	95.50	4	6,853	0.06%
2019/09/23	2	96.80	0	0.00	96.80	2	6,950	0.03%
2019/09/20	1	97.30	0	0.00	97.60	1	7,007	0.01%
2019/09/18	2	97.95	0	0.00	97.60	2	7,017	0.03%
2019/09/17	0	0.00	5	97.70	97.80	-5	7,015	-0.07%
2019/09/16	13	98.84	8	98.85	98.00	5	7,083	0.07%
2019/09/11	1	95.40	0	0.00	95.40	1	7,002	0.01%
2019/09/10	1	95.10	1	95.10	95.50	0	6,985	0.00%
2019/09/09	1	95.30	5	94.90	95.20	-4	6,991	-0.06%
2019/09/06	21	95.40	5	95.40	95.20	16	7,008	0.23%
2019/09/05	10	95.35	6	96.33	96.00	4	6,995	0.06%
2019/09/04	5	94.90	0	0.00	94.70	5	6,959	0.07%
2019/09/02	0	0.00	0.2	94.50	94.00	-0.2	6,934	0.00%
2019/08/30	0	0.00	12	93.61	94.10	-12	6,924	-0.17%
2019/08/28	2.6	91.35	0	0.00	91.50	2.6	6,869	0.04%
2019/08/26	2	91.00	0	0.00	91.70	2	6,754	0.03%
2019/08/23	2	93.00	6	93.15	93.40	-4	6,758	-0.06%
2019/08/22	1	93.80	0	0.00	92.30	1	6,793	0.01%
2019/08/20	0	0.00	5	92.78	93.10	-5	6,882	-0.07%
2019/08/19	0	0.00	14	91.71	92.00	-14	6,887	-0.20%
2019/08/16	1	91.20	8	91.00	91.10	-7	6,895	-0.10%
2019/08/15	20	91.22	2	91.00	90.30	18	6,805	0.26%
2019/08/14	1	93.00	0	0.00	93.60	1	6,690	0.01%
2019/08/13	1	92.20	0	0.00	92.50	1	6,664	0.02%
2019/08/12	6	94.00	1	94.10	93.90	5	6,550	0.08%
2019/08/07	6	95.75	0	0.00	95.30	6	6,532	0.09%
2019/08/06	11	95.09	5	95.40	95.80	6	6,521	0.09%
2019/08/05	0	0.00	10	96.10	96.50	-10	6,467	-0.15%
2019/08/02	14	98.11	0	0.00	97.50	14	6,390	0.22%
2019/08/01	1	99.40	0	0.00	99.50	1	6,345	0.02%
2019/07/31	3	100.67	0	0.00	100.50	3	6,324	0.05%
2019/07/25	2	101.00	0	0.00	101.50	2	6,397	0.03%
2019/07/24	1	102.50	0	0.00	101.00	1	6,399	0.02%
2019/07/23	0	0.00	1	102.50	103.50	-1	6,375	-0.02%
2019/07/19	20	101.45	0	0.00	101.00	20	6,300	0.32%
2019/07/18	3	101.17	0	0.00	101.50	3	6,291	0.05%
2019/07/17	3	101.67	0	0.00	102.00	3	6,279	0.05%
2019/07/15	0	0.00	2	105.25	105.50	-2	6,133	-0.03%
2019/07/12	3	103.50	0.2	104.00	104.00	2.8	6,145	0.05%
2019/07/11	9	102.89	0	0.00	102.50	9	6,168	0.15%
2019/07/10	1	103.00	1	102.04	103.00	0	6,195	0.00%
2019/07/09	2	101.75	0	0.00	102.00	2	6,179	0.03%
2019/07/08	1	103.50	0	0.00	104.00	1	6,132	0.02%
2019/07/05	2	104.50	0	0.00	104.50	2	6,113	0.03%
2019/07/04	0	0.00	1	104.50	104.50	-1	6,139	-0.02%
2019/07/02	26	106.58	0	0.00	105.50	26	6,233	0.42%
2019/07/01	0	0.00	4	115.50	115.00	-4	5,842	-0.07%
2019/06/28	0	0.00	1	114.50	114.50	-1	5,714	-0.02%
2019/06/27	0	0.00	3	114.83	114.50	-3	5,732	-0.05%
2019/06/26	0	0.00	11	114.27	114.50	-11	5,738	-0.19%
2019/06/24	0	0.00	1	114.00	114.50	-1	5,712	-0.02%
2019/06/21	14	112.50	0	0.00	113.00	14	5,683	0.25%
2019/06/19	1	112.00	3	112.50	113.00	-2	5,575	-0.04%
2019/06/14	0	0.00	6	112.00	112.00	-6	5,494	-0.11%
2019/06/13	0	0.00	3	112.00	112.00	-3	5,535	-0.05%
2019/06/12	2	111.50	1	112.00	112.00	1	5,648	0.02%
2019/05/31	2	109.50	0	0.00	110.50	2	5,843	0.03%
2019/05/24	2	107.75	0	0.00	108.50	2	5,940	0.03%
2019/05/22	1	109.50	0	0.00	110.00	1	5,955	0.02%
2019/05/21	2	110.50	0	0.00	111.00	2	6,013	0.03%
2019/05/14	2	108.00	0	0.00	108.00	2	6,161	0.03%
2019/05/08	0	0.00	13	109.62	109.50	-13	6,271	-0.21%
2019/05/03	0	0.00	2	111.50	111.00	-2	6,294	-0.03%
2019/05/02	2	112.50	2	113.00	112.00	0	6,240	0.00%
2019/04/30	2	112.00	0	0.00	112.00	2	6,163	0.03%
2019/04/29	2	112.00	0	112.00	112.50	2	6,160	0.03%
2019/04/23	10	109.00	0.1	109.00	109.50	9.9	6,236	0.16%
2019/04/17	2	108.25	0	0.00	109.00	2	6,654	0.03%
2019/04/15	0	0.00	0.3	108.50	108.50	-0.3	6,752	0.00%
2019/04/11	89	110.00	0	0.00	110.00	89	6,844	1.30%
2019/04/09	0	0.00	1	108.50	109.50	-1	6,949	-0.01%
2019/04/01	1	108.00	0	0.00	107.50	1	6,784	0.01%
2019/03/29	1	109.00	3	109.50	109.50	-2	6,672	-0.03%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/26	0	0.00	1	108.00	108.00	-1	6,640	-0.02%
2019/03/22	0	0.00	0.6	107.00	107.50	-0.6	6,658	-0.01%
2019/03/21	0	0.00	4	107.00	106.50	-4	6,676	-0.06%
2019/03/19	0	0.00	6	106.83	106.00	-6	6,756	-0.09%
2019/03/18	2	106.50	1.1	106.06	106.50	0.9	6,811	0.01%
2019/03/15	0	0.00	1	105.50	105.50	-1	6,778	-0.01%
2019/03/13	2	104.00	0	0.00	104.50	2	6,710	0.03%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	3	105.00	105.50	-3	6,752	-0.04%
2019/03/05	1	102.00	0	0.00	102.00	1	6,726	0.01%
2019/03/04	1	102.00	0	0.00	101.50	1	6,723	0.01%
2019/02/22	0	0.00	2	104.00	104.00	-2	6,474	-0.03%
2019/02/21	0	0.00	1	103.50	103.50	-1	6,456	-0.02%
2019/02/20	0	0.00	3	103.00	103.00	-3	6,439	-0.05%
2019/02/18	0	0.00	5	103.00	102.50	-5	6,311	-0.08%
2019/02/11	1	100.50	0	0.00	100.00	1	6,218	0.02%
2019/01/29	1	101.00	0	0.00	101.00	1	6,160	0.02%
2019/01/25	2	102.00	1	102.00	102.00	1	6,147	0.02%
2019/01/24	2	100.00	0	0.00	100.00	2	6,129	0.03%
2019/01/22	0	0.00	0.1	102.50	103.00	-0.1	6,229	0.00%
2019/01/18	0	0.00	3	103.00	102.50	-3	6,284	-0.05%
2019/01/10	4	100.25	2	101.00	100.50	2	6,374	0.03%
2019/01/09	2	101.00	2	103.00	102.50	0	6,326	0.00%
2019/01/08	0	0.00	11	102.14	102.00	-11	6,152	-0.18%
2019/01/07	0	0.00	12	98.74	99.50	-12	6,110	-0.20%
2019/01/04	3	95.47	10	95.66	95.30	-7	6,245	-0.11%
2019/01/03	17	96.44	2	97.40	96.00	15	6,528	0.23%
2019/01/02	1	97.60	1	100.00	97.60	0	6,492	0.00%
2018/12/28	0	0.00	1	99.80	101.00	-1	6,477	-0.02%
2018/12/27	0	0.00	3	98.17	97.80	-3	6,556	-0.05%
2018/12/26	2	96.50	0	0.00	96.30	2	6,645	0.03%
2018/12/25	5	96.30	2	96.60	96.70	3	6,759	0.04%
2018/12/24	0	0.00	1	98.20	98.30	-1	6,851	-0.01%
2018/12/22	2	98.60	0	0.00	98.30	2	6,935	0.03%
2018/12/20	0	0.00	2	99.65	99.60	-2	7,340	-0.03%
2018/12/19	0	0.00	9	98.62	99.30	-9	7,425	-0.12%
2018/12/18	5	98.30	5	98.70	98.00	0	7,622	0.00%
2018/12/17	5	99.50	2	99.40	99.30	3	7,966	0.04%
2018/12/14	0	0.00	6	98.93	99.20	-6	8,070	-0.07%
2018/12/13	1	98.70	0	0.00	99.10	1	8,201	0.01%
2018/12/12	6	98.38	0	0.00	99.00	6	8,322	0.07%
2018/12/11	3	98.83	0	0.00	98.50	3	8,323	0.04%
2018/12/10	3	99.60	0	0.00	99.50	3	8,291	0.04%
2018/12/07	0	0.00	1	100.50	100.50	-1	8,346	-0.01%
2018/12/05	4	100.00	0	0.00	101.00	4	8,363	0.05%
2018/12/04	2	101.00	1	102.00	101.50	1	8,409	0.01%
2018/12/03	0	0.00	5	102.60	102.00	-5	8,392	-0.06%
2018/11/30	0	0.00	2	100.50	100.00	-2	8,334	-0.02%
2018/11/29	1	99.50	2	101.00	99.50	-1	8,247	-0.01%
2018/11/28	1	99.50	4	99.60	100.00	-3	8,163	-0.04%
2018/11/27	7	99.30	0	0.00	99.00	7	8,158	0.09%
2018/11/23	4	100.25	0	0.00	100.50	4	8,183	0.05%
2018/11/21	2	99.80	0	0.00	99.80	2	8,195	0.02%
2018/11/19	0	0.00	4	102.13	102.00	-4	8,215	-0.05%
2018/11/16	0	0.00	2	102.00	101.00	-2	8,265	-0.02%
2018/11/13	2	99.00	0	0.00	100.00	2	8,346	0.02%
2018/11/09	3.6	101.00	0	0.00	101.00	3.6	8,335	0.04%
2018/11/07	4	102.00	0	0.00	102.50	4	8,242	0.05%
2018/11/06	7	100.64	0	0.00	103.00	7	8,223	0.09%
2018/10/30	1	100.00	0	0.00	98.60	1	7,981	0.01%
2018/10/29	0	0.00	1	99.40	98.80	-1	7,907	-0.01%
2018/10/26	4	98.38	0	0.00	98.20	4	7,989	0.05%
2018/10/25	3	98.40	1	98.50	98.60	2	8,005	0.02%
2018/10/24	0	0.00	1	101.00	101.00	-1	7,996	-0.01%
2018/10/19	3	101.33	2	101.00	103.00	1	8,124	0.01%
2018/10/17	7	104.86	5	103.50	103.00	2	8,154	0.02%
2018/10/16	4	103.25	0	0.00	104.00	4	8,121	0.05%
2018/10/15	1	103.00	0	0.00	103.50	1	8,099	0.01%
2018/10/12	6	103.67	2	105.25	106.00	4	8,016	0.05%
2018/10/11	42	105.38	0	0.00	103.00	42	7,886	0.53%
2018/10/08	1	112.00	0	0.00	111.50	1	7,611	0.01%
2018/10/05	8	111.31	13	112.50	111.00	-5	7,649	-0.07%
2018/10/04	2	112.25	0	0.00	113.00	2	7,629	0.03%
2018/10/03	2	114.00	0	0.00	113.00	2	7,747	0.03%
2018/10/02	1	116.00	0	0.00	115.00	1	7,791	0.01%
2018/09/28	1	117.00	2.4	116.71	117.00	-1.4	7,999	-0.02%
2018/09/27	0	0.00	3	116.50	117.00	-3	7,968	-0.04%
2018/09/26	4	115.13	0	0.00	114.50	4	7,834	0.05%
2018/09/25	1	118.00	0	0.00	115.50	1	7,800	0.01%
2018/09/21	0	0.00	3	117.67	117.50	-3	7,687	-0.04%
2018/09/20	1	113.00	0	0.00	113.50	1	7,476	0.01%
2018/09/14	0	0.00	2	112.50	112.00	-2	7,268	-0.03%
2018/09/13	2	112.50	0.3	112.00	112.50	1.7	7,296	0.02%
2018/09/10	3	113.00	2	113.00	111.50	1	7,473	0.01%
2018/09/03	2	111.00	0	0.00	111.00	2	8,021	0.02%
2018/08/31	1	112.00	0	0.00	112.50	1	8,087	0.01%
2018/08/29	0	0.00	3.2	113.47	113.50	-3.2	8,090	-0.04%
2018/08/23	0	0.00	2	112.25	113.50	-2	8,519	-0.02%
2018/08/22	0	0.00	10	110.00	110.00	-10	8,578	-0.12%
2018/08/21	12	109.00	0	0.00	109.00	12	8,633	0.14%
2018/08/20	0	0.00	2	109.50	109.00	-2	8,658	-0.02%
2018/08/17	0	0.00	1	109.50	109.00	-1	8,638	-0.01%
2018/08/15	0.9	109.00	6	108.75	109.00	-5.1	8,703	-0.06%
2018/08/14	4	109.63	4	109.00	109.50	0	8,773	0.00%
2018/08/13	1	109.00	0	0.00	108.00	1	8,769	0.01%
2018/08/07	1	111.00	1	111.00	111.00	0	9,134	0.00%
2018/08/03	1	111.50	0	0.00	111.50	1	9,296	0.01%
2018/08/02	4	111.25	2	113.50	112.00	2	9,298	0.02%
2018/08/01	0	0.00	1	113.00	113.00	-1	9,213	-0.01%
2018/07/30	1	111.00	1.5	111.34	111.50	-0.5	9,040	0.00%
2018/07/27	0	0.00	15	110.57	110.50	-15	9,040	-0.17%
2018/07/26	0	0.00	2	110.25	111.00	-2	8,967	-0.02%
2018/07/25	1	110.00	0	0.00	108.50	1	8,875	0.01%
2018/07/24	0	0.00	1	108.50	109.50	-1	8,817	-0.01%
2018/07/20	2	107.00	0	0.00	107.50	2	8,750	0.02%
2018/07/19	2	108.25	0	0.00	107.50	2	8,791	0.02%
2018/07/18	1	107.50	0	0.00	108.50	1	8,820	0.01%
2018/07/17	1	106.50	0	0.00	107.00	1	8,766	0.01%
2018/07/16	5	110.00	5.2	109.94	108.50	-0.2	8,748	0.00%
2018/07/13	0	0.00	3	108.17	110.00	-3	8,758	-0.03%
2018/07/12	5	106.00	0	0.00	106.00	5	8,693	0.06%
2018/07/11	8	106.25	0	0.00	106.00	8	8,633	0.09%
2018/07/10	2	111.75	0	0.00	112.00	2	8,468	0.02%
2018/07/06	1	110.00	0	0.00	109.50	1	8,233	0.01%
2018/07/04	0	0.00	1	113.00	114.00	-1	7,922	-0.01%
2018/07/03	5	113.50	3	113.50	113.00	2	7,878	0.03%
2018/07/02	0	0.00	5.2	112.96	112.50	-5.2	7,822	-0.07%
2018/06/29	0	0.00	17	112.15	112.50	-17	7,727	-0.22%
2018/06/28	6	109.75	0	0.00	109.00	6	7,489	0.08%
2018/06/27	0	0.00	2	110.50	110.00	-2	7,438	-0.03%
2018/06/22	0	0.00	1	109.50	109.50	-1	7,262	-0.01%
2018/06/21	0	0.00	2	109.00	108.50	-2	7,212	-0.03%
2018/06/20	2	106.50	2	108.00	107.50	0	7,211	0.00%
2018/06/19	2	104.50	0	0.00	105.50	2	7,317	0.03%
2018/06/12	5	107.50	0.4	107.50	107.50	4.6	7,064	0.07%
2018/05/31	0	0.00	4	110.13	107.50	-4	6,732	-0.06%
2018/05/30	1	107.50	0	0.00	108.50	1	6,403	0.02%
2018/05/28	0	0.00	1	110.00	110.00	-1	6,338	-0.02%
2018/05/25	1	108.50	0	0.00	108.50	1	6,335	0.02%
2018/05/23	1	108.50	2	110.25	110.00	-1	6,344	-0.02%
2018/05/22	1	110.00	1	109.50	109.50	0	6,378	0.00%
2018/05/21	3	112.00	0	0.00	112.50	3	6,457	0.05%
2018/05/18	0	0.00	10	111.50	112.00	-10	6,564	-0.15%
2018/05/17	1	111.50	0.3	111.00	111.50	0.7	6,680	0.01%
2018/05/15	0	0.00	1	111.50	110.50	-1	6,730	-0.01%
2018/05/14	0	0.00	3	110.83	111.00	-3	6,720	-0.04%
2018/05/11	1	108.00	22	107.55	108.50	-21	6,657	-0.32%
2018/05/02	0	0.00	1	106.00	105.50	-1	6,929	-0.01%
2018/04/27	0	0.00	0	104.00	104.50	0	6,968	0.00%
2018/04/24	3	103.83	0	0.00	104.00	3	6,991	0.04%
2018/04/20	0	0.00	1.1	105.55	106.50	-1.1	6,966	-0.02%
2018/04/19	2	105.50	0	0.00	105.50	2	6,958	0.03%
2018/04/18	0	0.00	1	106.00	106.00	-1	6,963	-0.01%
2018/04/17	6	105.50	6	106.50	106.00	0	7,036	0.00%
2018/04/16	0	0.00	2	106.75	107.50	-2	7,107	-0.03%
2018/04/10	0	0.00	3	104.83	105.50	-3	7,354	-0.04%
2018/04/09	0	104.00	4	104.00	105.00	-4	7,376	-0.05%
2018/04/03	3	101.50	0	0.00	102.00	3	7,351	0.04%
2018/03/29	0	0.00	1	104.00	103.00	-1	7,634	-0.01%
2018/03/28	2	103.25	0	0.00	103.00	2	7,579	0.03%
2018/03/27	0	0.00	1	104.00	105.00	-1	7,587	-0.01%
2018/03/26	1	103.00	1	103.50	103.50	0	7,579	0.00%
2018/03/23	4	103.38	3	104.00	104.50	1	7,557	0.01%
2018/03/22	1	104.00	23	107.57	104.00	-22	7,508	-0.29%
2018/03/21	0	0.00	2	107.00	106.50	-2	7,365	-0.03%
2018/03/20	0	0.00	8	103.75	105.00	-8	7,346	-0.11%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/13	1	102.50	0	0.00	103.00	1	7,110	0.01%
2018/03/12	0	0.00	1	103.50	103.50	-1	7,137	-0.01%
2018/03/09	0	0.00	0.1	101.00	101.50	-0.1	7,156	0.00%
2018/03/08	1	101.50	0	0.00	101.50	1	7,193	0.01%
2018/03/07	0	0.00	0	101.50	101.50	0	7,207	0.00%
2018/03/06	1	101.00	0	0.00	101.50	1	7,229	0.01%
2018/03/05	1	101.00	0	0.00	101.00	1	7,462	0.01%
2018/03/01	1	101.50	1	102.00	102.00	0	7,442	0.00%
2018/02/27	0	0.00	3	103.50	103.50	-3	7,402	-0.04%
2018/02/26	1	104.00	0	0.00	103.50	1	7,380	0.01%
2018/02/23	0	0.00	1	103.50	104.00	-1	7,388	-0.01%
2018/02/22	1	101.50	0	0.00	102.50	1	7,428	0.01%
2018/02/12	0	0.00	7	101.39	101.00	-7	7,206	-0.10%
2018/02/09	1	97.60	10	97.80	97.80	-9	7,078	-0.13%
2018/02/07	0	0.00	6	101.17	101.00	-6	6,893	-0.09%
2018/02/06	1	96.20	0	0.00	96.70	1	6,692	0.01%
2018/02/02	2	100.25	0	0.00	100.00	2	6,467	0.03%
2018/01/31	0	0.00	9.3	102.14	103.50	-9.3	6,306	-0.15%
2018/01/29	0	0.00	1	104.00	104.50	-1	6,165	-0.02%
2018/01/26	2	103.00	1.1	103.00	103.50	0.9	6,101	0.01%
2018/01/25	1	100.00	0	0.00	101.50	1	5,975	0.02%
2018/01/24	0	0.00	1	99.40	99.20	-1	5,895	-0.02%
2018/01/19	0	100.00	0	0.00	100.50	0	5,731	0.00%
2018/01/18	1	101.50	0.6	101.00	101.50	0.4	5,650	0.01%
2018/01/16	0	0.00	2.3	101.93	102.00	-2.3	5,560	-0.04%
2018/01/15	45	101.11	1	101.98	102.00	44	5,549	0.79%
2018/01/12	0	0.00	0.7	101.00	101.50	-0.7	5,538	-0.01%
2018/01/11	0	0.00	5	100.50	101.00	-5	5,442	-0.09%
2018/01/09	0	0.00	1	100.00	102.50	-1	5,270	-0.02%