台塑化 (6505)-元富-虎尾券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台塑化 (6505)籌碼相關－元富-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-虎尾券商分點個股進出
元富-虎尾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
2024/11/22	24	43.51	32.4	43.80	43.55	-8.4	9,603	-0.09%
2024/11/21	40	43.65	0	0.00	43.40	40	9,677	0.41%
2024/11/20	50	44.14	9	44.25	44.10	41	9,804	0.42%
2024/11/19	50	44.26	70	44.64	44.50	-20	9,819	-0.20%
2024/11/18	50.1	44.22	153	44.31	44.55	-102.9	9,887	-1.04%	大賣/鉅額交易
2024/11/15	79.4	43.35	30	43.44	43.30	49.4	9,726	0.51%
2024/11/14	3.1	43.66	12	43.88	43.45	-8.9	9,659	-0.09%
2024/11/13	91.1	44.13	24	44.32	44.10	67.1	9,623	0.70%
2024/11/12	54.1	44.90	10	45.00	44.80	44.1	9,496	0.46%
2024/11/11	44.3	45.60	11	45.72	45.60	33.3	9,545	0.35%
2024/11/08	177.1	47.20	10	48.35	46.05	167.1	9,478	1.76%	大買/鉅額交易
2024/11/07	50	47.73	130	48.27	48.40	-80	9,287	-0.86%	大賣/
2024/11/06	81	47.73	10	47.80	47.55	71	9,256	0.77%
2024/11/05	20	48.23	10	48.65	48.30	10	9,222	0.11%
2024/11/04	0	0.00	35	48.46	48.50	-35	9,298	-0.38%
2024/11/01	41	47.62	45	47.94	48.15	-4	9,412	-0.04%
2024/10/30	13	48.23	34	48.48	48.10	-21	9,378	-0.22%
2024/10/29	127	48.02	60	48.08	47.75	67	9,351	0.72%	大買/
2024/10/28	35	48.56	56	49.05	49.15	-21	9,249	-0.23%
2024/10/25	51	48.61	29	48.95	48.65	22	9,239	0.24%
2024/10/24	11	48.98	36	49.24	49.00	-25	9,216	-0.27%
2024/10/23	15	48.70	5	49.20	48.60	10	9,204	0.11%
2024/10/22	21	48.94	1	48.80	48.95	20	9,193	0.22%
2024/10/21	51.2	49.77	20	50.60	49.30	31.2	9,233	0.34%
2024/10/18	11	50.26	60	50.43	50.40	-49	9,263	-0.53%
2024/10/17	20.1	49.54	68	49.66	49.65	-47.9	9,333	-0.51%
2024/10/16	39	48.81	10	49.05	48.75	29	9,350	0.31%
2024/10/15	64.1	50.05	0	0.00	49.50	64.1	9,264	0.69%
2024/10/14	50	50.86	30	51.15	51.00	20	9,178	0.22%
2024/10/11	24.1	52.45	27	53.17	52.00	-2.9	9,192	-0.03%
2024/10/09	30	52.92	19	53.15	52.30	11	9,194	0.12%
2024/10/08	25	54.40	15	54.97	54.20	10	9,105	0.11%
2024/10/07	37	54.71	25.1	55.32	55.00	11.9	8,943	0.13%
2024/10/04	47.1	54.45	136.1	54.24	54.50	-89.1	8,788	-1.01%	大賣/
2024/10/01	29	52.03	5	52.30	52.30	24	8,578	0.28%
2024/09/30	27	52.44	32	52.88	52.70	-5	8,595	-0.06%
2024/09/27	10.3	51.79	77	52.10	53.00	-66.8	8,530	-0.78%
2024/09/26	20.2	50.92	5	51.80	50.70	15.2	8,403	0.18%
2024/09/25	19	51.13	20	51.40	51.20	-1	8,375	-0.01%
2024/09/24	31.4	50.62	10	50.85	50.70	21.4	8,341	0.26%
2024/09/23	5	51.50	5	52.10	51.50	0	8,381	0.00%
2024/09/20	22	51.50	21	52.12	51.50	1	8,429	0.01%
2024/09/19	17	51.15	22	51.46	51.40	-5	8,388	-0.06%
2024/09/18	6.1	51.52	21.1	51.73	51.50	-15	8,357	-0.18%
2024/09/16	37	51.42	41	51.64	51.20	-4	8,366	-0.05%
2024/09/13	14	50.51	67	50.26	50.70	-53	8,320	-0.64%
2024/09/12	15	47.92	65	48.55	48.70	-50	8,259	-0.61%
2024/09/11	33	48.03	27	48.06	47.45	6	8,212	0.07%
2024/09/10	32.1	47.97	1	48.10	47.40	31.1	8,110	0.38%
2024/09/09	65.3	49.00	0	0.00	48.50	65.3	7,971	0.82%
2024/09/06	23	49.86	44	50.72	50.90	-21	7,774	-0.27%
2024/09/05	60.2	51.16	4	50.30	50.30	56.2	7,711	0.73%
2024/09/04	67.4	52.53	4	52.63	51.60	63.4	7,625	0.83%
2024/09/03	17	54.72	18	55.16	54.80	-1	7,406	-0.01%
2024/09/02	31.1	55.43	12	55.37	55.10	19.1	7,374	0.26%
2024/08/30	11	56.81	20	57.08	56.10	-9	7,273	-0.12%
2024/08/29	17.1	56.35	2	56.20	56.10	15.1	5,500	0.27%
2024/08/28	40	57.18	9	57.37	57.00	31	5,399	0.57%
2024/08/27	24.2	57.58	43	58.13	58.40	-18.8	5,344	-0.35%
2024/08/26	51.2	57.71	76	58.03	57.90	-24.8	5,268	-0.47%
2024/08/23	42.1	57.00	5	56.92	57.00	37.1	5,132	0.72%
2024/08/22	34.4	57.91	13	58.47	57.80	21.4	5,044	0.43%
2024/08/21	20.1	58.45	0	0.00	58.70	20.1	4,928	0.41%
2024/08/20	34.2	59.14	8	58.68	58.70	26.2	4,896	0.54%
2024/08/19	12.1	60.12	10	60.40	60.00	2.1	4,801	0.04%
2024/08/16	19.1	60.64	2	60.80	60.60	17.1	4,783	0.36%
2024/08/15	42	61.13	0	0.00	61.20	42	4,720	0.89%
2024/08/14	5	61.80	21	61.98	61.90	-16	4,678	-0.34%
2024/08/13	55.2	61.90	0	0.00	61.20	55.2	4,635	1.19%
2024/08/12	10	63.20	2	63.90	63.10	8	4,555	0.18%
2024/08/09	37	63.79	57	64.24	63.60	-20	4,585	-0.44%
2024/08/08	20	62.95	5	63.20	62.60	15	4,525	0.33%
2024/08/07	17	64.15	0	0.00	64.00	17	4,504	0.38%
2024/08/06	11	63.81	46	64.10	65.00	-35	4,473	-0.78%
2024/08/05	61.5	61.98	30	62.20	62.20	31.5	4,417	0.71%
2024/08/02	20	64.40	23	64.90	65.20	-3	4,294	-0.07%
2024/08/01	0	0.00	20	65.10	65.50	-20	4,274	-0.47%
2024/07/31	15	64.27	0	0.00	64.40	15	4,264	0.35%
2024/07/30	20	63.85	10	64.30	64.00	10	4,257	0.23%
2024/07/26	21	64.64	0	0.00	64.90	21	4,222	0.50%
2024/07/23	13	65.16	2	66.05	65.10	11	4,197	0.26%
2024/07/22	20	64.45	63	65.37	65.90	-43	4,194	-1.03%
2024/07/19	34	65.00	2	64.60	65.10	32	4,145	0.77%
2024/07/18	3	66.00	129	65.67	66.30	-126	4,080	-3.09%	大賣/鉅額交易
2024/07/17	8.1	64.82	30	64.63	64.90	-21.9	3,988	-0.55%
2024/07/15	11	63.82	1	64.00	64.00	10	4,121	0.24%
2024/07/12	1	64.30	14	64.43	64.00	-13	4,170	-0.31%
2024/07/11	2	63.65	3	63.63	63.70	-1	4,175	-0.02%
2024/07/10	1	63.70	0.3	64.00	63.70	0.8	4,226	0.02%
2024/07/08	2	65.20	40	65.90	65.70	-38	4,270	-0.89%
2024/07/05	20	65.40	0.3	65.60	65.40	19.8	4,255	0.46%
2024/07/04	10	65.50	79	65.83	66.00	-69	4,256	-1.62%
2024/07/03	28	64.31	54	64.73	65.00	-26	4,248	-0.61%
2024/07/02	34.1	64.20	0	0.00	63.80	34.1	4,250	0.80%
2024/06/28	11	64.59	25	65.23	64.80	-14	4,390	-0.32%
2024/06/27	61	63.77	25.1	64.23	64.50	35.9	4,450	0.81%
2024/06/26	76.1	64.66	0	0.00	64.60	76.1	4,410	1.73%
2024/06/25	31	65.59	20	66.50	65.50	11	4,373	0.25%
2024/06/24	24.1	65.69	3	65.63	65.80	21.1	4,365	0.48%
2024/06/21	25.1	66.55	20	67.05	66.20	5.1	4,420	0.12%
2024/06/20	5	65.68	32	66.19	66.60	-27	4,377	-0.62%
2024/06/19	6.1	65.20	12	65.53	65.50	-5.9	4,373	-0.14%
2024/06/18	0	0.00	3	65.60	65.20	-3	4,402	-0.07%
2024/06/17	12.2	65.60	0.2	65.80	65.30	12	4,424	0.27%
2024/06/14	12	65.61	6	66.05	65.90	6	4,454	0.13%
2024/06/13	4	65.73	1	66.20	65.90	3	4,465	0.07%
2024/06/12	10	66.10	11	66.56	66.10	-1	4,462	-0.02%
2024/06/11	1	65.50	10	66.30	66.10	-9	4,456	-0.20%
2024/06/07	21	65.11	21	65.71	65.80	0	4,421	0.00%
2024/06/06	2.1	65.91	0	0.00	65.80	2.1	4,383	0.05%
2024/06/05	40	65.90	37	66.12	66.50	3	4,347	0.07%
2024/06/04	34.3	66.53	1	66.50	66.50	33.3	4,332	0.77%
2024/06/03	0.2	67.33	3	67.10	67.20	-2.8	4,304	-0.07%
2024/05/31	22	67.52	0	0.00	67.40	22	4,283	0.51%
2024/05/30	12	67.70	0	0.00	67.70	12	4,191	0.29%
2024/05/29	30	68.27	12	68.53	68.20	18	4,186	0.43%
2024/05/28	1	68.30	40	68.80	69.20	-39	4,165	-0.94%
2024/05/27	1.1	67.82	9	67.82	67.80	-7.9	4,159	-0.19%
2024/05/24	20	67.80	10	68.20	68.30	10	4,127	0.24%
2024/05/23	33	68.70	0	0.00	68.60	33	4,095	0.81%
2024/05/22	4	69.28	0	0.00	69.90	4	4,042	0.10%
2024/05/21	10	69.60	0	0.00	69.50	10	4,019	0.25%
2024/05/20	10	69.90	10	70.40	70.20	0	3,985	0.00%
2024/05/17	21	70.17	1	70.20	69.90	20	3,976	0.50%
2024/05/16	20	70.35	36	70.96	70.40	-16	3,958	-0.40%
2024/05/15	0	0.00	2	69.90	70.20	-2	3,882	-0.05%
2024/05/14	0	70.00	2	69.95	69.70	-2	3,851	-0.05%
2024/05/10	5	70.60	24	70.49	70.30	-19	3,833	-0.50%
2024/05/09	41	70.11	0	0.00	69.80	41	3,849	1.07%
2024/05/08	31	71.00	0	0.00	71.00	31	3,808	0.81%
2024/05/07	0	0.00	2	71.20	71.50	-2	3,790	-0.05%
2024/05/06	0	72.10	6	71.70	71.50	-6	3,789	-0.16%
2024/05/02	3	71.60	1	71.60	71.60	2	3,756	0.05%
2024/04/29	0	0.00	16	72.26	72.60	-16	3,729	-0.43%
2024/04/26	0	0.00	1	71.60	71.20	-1	3,702	-0.03%
2024/04/25	3	71.70	0	0.00	72.00	3	3,726	0.08%
2024/04/22	0.1	72.70	2	72.00	72.70	-1.9	3,887	-0.05%
2024/04/19	2.1	69.59	5	70.20	69.30	-2.9	3,788	-0.08%
2024/04/18	0	69.90	0	0.00	70.30	0	3,674	0.00%
2024/04/16	3.1	71.01	0	0.00	71.10	3.1	3,543	0.09%
2024/04/11	5.2	72.63	0.1	72.80	73.30	5.1	3,345	0.15%
2024/04/10	0	74.00	0.3	74.00	74.00	-0.3	3,298	-0.01%
2024/04/09	4	72.90	2	73.10	73.30	2	3,276	0.06%
2024/04/08	2.1	72.01	3	72.10	72.70	-1	3,212	-0.03%
2024/04/03	2	72.30	0	0.00	72.30	2	3,181	0.06%
2024/04/02	4	71.68	1	71.80	72.20	3	3,062	0.10%
2024/04/01	0	0.00	1	71.60	71.80	-1	2,994	-0.03%
2024/03/28	1	68.60	0	0.00	68.60	1	2,825	0.04%
2024/03/27	0	0.00	2	69.60	69.40	-2	2,799	-0.07%
2024/03/26	1	68.80	2	69.95	70.20	-1	2,759	-0.04%
2024/03/22	3.1	68.60	0	0.00	68.10	3.1	2,643	0.12%
2024/03/21	1	68.50	1	69.70	69.00	0	2,556	0.00%
2024/03/20	7	69.00	2	68.90	69.40	5	2,480	0.20%
2024/03/19	0	70.30	0	0.00	69.70	0	2,443	0.00%
2024/03/18	8.1	70.65	0	0.00	70.60	8.1	2,364	0.34%
2024/03/15	0	0.00	6	70.70	71.20	-6	2,318	-0.26%
2024/03/14	0	0.00	4.3	71.22	71.20	-4.3	2,261	-0.19%
2024/03/13	0.1	71.00	2.2	70.76	70.70	-2.1	2,236	-0.09%
2024/03/12	1	71.20	0	0.00	71.10	1	2,205	0.05%
2024/03/11	4	71.30	0	0.00	71.10	4	2,170	0.18%
2024/03/08	0	0.00	1	70.70	70.70	-1	2,149	-0.05%
2024/03/07	0	0.00	1	71.10	71.20	-1	2,107	-0.05%
2024/03/04	1	72.20	4	72.40	72.10	-3	2,056	-0.15%
2024/03/01	14.1	71.99	0	0.00	72.30	14.1	2,038	0.69%
2024/02/29	0	73.50	0	0.00	74.30	0	2,001	0.00%
2024/02/26	0	0.00	2.2	72.03	72.30	-2.2	1,922	-0.11%
2024/02/23	1	72.70	0	0.00	72.60	1	1,900	0.05%
2024/02/22	1	73.20	1	73.20	72.70	0	1,948	0.00%
2024/02/21	1	73.20	0	0.00	73.20	1	1,944	0.05%
2024/02/20	0.1	74.00	0	0.00	73.40	0.1	1,956	0.01%
2024/02/19	0	74.20	1	74.30	74.10	-1	1,965	-0.05%
2024/02/15	1	72.90	0	0.00	73.40	1	2,071	0.05%
2024/02/05	4	74.60	0.3	74.70	74.30	3.7	2,042	0.18%
2024/02/02	2	75.10	0	0.00	76.00	2	2,031	0.10%
2024/02/01	0	0.00	15	76.00	76.20	-15	2,013	-0.74%
2024/01/31	0	0.00	2	73.80	74.60	-2	1,979	-0.10%
2024/01/30	13	74.64	1	74.60	73.70	12	1,977	0.61%
2024/01/29	14	74.82	1	74.80	75.10	13	1,991	0.65%
2024/01/26	15	73.64	1	73.00	74.00	14	1,983	0.71%
2024/01/25	2	73.20	2	73.25	73.20	0	1,974	0.00%
2024/01/24	1	72.70	1	72.70	73.00	0	1,961	0.00%
2024/01/23	3	72.60	0	0.00	72.40	3	1,946	0.15%
2024/01/22	30	72.10	0	0.00	72.40	30	1,943	1.54%
2024/01/19	4	71.63	0	0.00	72.20	4	1,922	0.21%
2024/01/18	3	72.67	0	0.00	72.30	3	1,883	0.16%
2024/01/17	0	0.00	2	73.40	73.00	-2	1,842	-0.11%
2024/01/16	2.6	75.34	0	0.00	74.80	2.6	1,733	0.15%
2024/01/15	12	78.28	0	0.00	78.20	12	1,609	0.75%
2024/01/12	2	79.30	0	0.00	79.00	2	1,616	0.12%
2024/01/11	7	78.60	0	0.00	78.70	7	1,634	0.43%
2024/01/03	1	79.70	0	0.00	79.70	1	1,778	0.06%
2023/12/19	0	83.10	0	0.00	82.50	0	1,723	0.00%
2023/12/18	1.1	83.66	1	83.50	83.20	0.1	1,739	0.00%
2023/12/15	0	0.00	1	84.00	83.80	-1	1,747	-0.06%
2023/12/07	1	82.40	0	0.00	82.30	1	1,722	0.06%
2023/12/04	0	0.00	1	83.10	83.00	-1	1,761	-0.06%
2023/11/24	0	0.00	0	84.10	84.60	0	1,802	0.00%
2023/11/22	0	0.00	0	84.20	84.00	0	1,803	0.00%
2023/11/21	0	84.95	27	85.20	85.30	-27	1,817	-1.48%
2023/11/20	0	83.70	0	0.00	83.80	0	1,759	0.00%
2023/11/17	0.1	83.57	4	83.60	83.70	-3.9	1,760	-0.22%
2023/11/16	0.2	83.60	4	83.50	84.00	-3.8	1,727	-0.22%
2023/11/15	0	82.00	2	82.60	83.00	-2	1,699	-0.12%
2023/11/09	1	80.80	0	0.00	80.60	1	1,605	0.06%
2023/11/07	0	0.00	1.6	81.40	81.50	-1.6	1,612	-0.10%
2023/10/26	10	78.80	0	0.00	78.90	10	1,691	0.59%
2023/10/25	20	79.73	0	0.00	79.90	20	1,675	1.19%
2023/10/24	20	79.60	0	0.00	80.10	20	1,687	1.19%
2023/10/20	3	80.50	0	0.00	80.70	3	1,716	0.17%
2023/10/19	0	82.10	0	0.00	81.50	0	1,730	0.00%
2023/10/18	0	0.00	1	81.90	82.10	-1	1,753	-0.06%
2023/10/17	0.1	81.80	0	0.00	81.80	0.1	1,757	0.00%
2023/10/16	0	81.20	0	0.00	81.40	0	1,779	0.00%
2023/10/11	2	80.30	3	81.07	81.40	-1	1,780	-0.06%
2023/10/06	1	78.30	0	0.00	78.40	1	1,747	0.06%
2023/10/05	1	78.30	0	0.00	78.20	1	1,757	0.06%
2023/10/04	1	78.10	0	0.00	78.10	1	1,748	0.06%
2023/10/03	2	79.20	0	0.00	79.10	2	1,749	0.11%
2023/10/02	0	0.00	1	80.60	80.30	-1	1,766	-0.06%
2023/09/28	3	80.00	1	80.10	80.60	2	1,804	0.11%
2023/09/27	4	79.60	0	0.00	79.50	4	1,810	0.22%
2023/09/26	4	79.40	0	0.00	79.40	4	1,803	0.22%
2023/09/21	1	80.10	0	0.00	80.00	1	1,788	0.06%
2023/09/20	0	0.00	0	81.40	81.50	0	1,793	0.00%
2023/09/19	0.1	81.20	0	0.00	81.20	0.1	1,788	0.01%
2023/09/18	0.1	82.00	0	0.00	82.00	0.1	1,783	0.00%
2023/09/15	1	81.80	1	82.10	81.80	0	1,797	0.00%
2023/09/14	1	82.50	0	0.00	83.00	1	1,764	0.06%
2023/09/13	1	82.30	0	0.00	82.60	1	1,748	0.06%
2023/09/12	0	81.60	0	0.00	81.50	0	1,763	0.00%
2023/09/11	1.1	80.64	0	80.80	81.40	1	1,752	0.06%
2023/09/07	0	0.00	0.1	80.20	79.60	-0.1	1,768	0.00%
2023/09/04	0	0.00	2	81.00	81.30	-2	1,753	-0.11%
2023/09/01	40	79.23	40	79.75	79.90	0	1,762	0.00%
2023/08/31	1	79.30	0	0.00	79.30	1	1,771	0.06%
2023/08/30	0	0.00	1	80.50	80.50	-1	1,755	-0.06%
2023/08/22	0.1	79.70	0	0.00	79.90	0.1	1,804	0.00%
2023/08/18	2	78.90	0	0.00	79.00	2	1,822	0.11%
2023/08/14	0	0.00	0.1	81.40	81.00	-0.1	1,883	0.00%
2023/08/11	0	81.70	6	81.52	81.90	-6	1,993	-0.30%
2023/08/10	0	0.00	1	81.30	81.40	-1	2,022	-0.05%
2023/08/09	5	80.90	0	0.00	81.00	5	1,999	0.25%
2023/08/08	1	80.50	0	0.00	79.80	1	1,991	0.05%
2023/08/07	0	81.20	0	0.00	81.10	0	1,948	0.00%
2023/08/04	0	0.00	1	80.40	80.60	-1	1,946	-0.05%
2023/08/02	1	80.00	0	0.00	79.60	1	1,936	0.05%
2023/08/01	1.1	81.00	1	81.00	81.00	0.1	1,892	0.00%
2023/07/27	2	80.20	1	80.80	80.80	1	1,853	0.05%
2023/07/25	1	78.60	0	0.00	79.00	1	1,828	0.05%
2023/07/21	0.1	78.70	0	0.00	78.60	0.1	1,801	0.00%
2023/07/20	1	79.00	0	0.00	79.10	1	1,760	0.06%
2023/07/17	0.1	80.90	0	81.00	80.80	0	1,658	0.00%
2023/07/14	4	81.80	0	0.00	81.60	4	1,670	0.24%
2023/07/12	3.1	79.51	0	0.00	79.50	3.1	1,630	0.19%
2023/07/10	2	79.55	0	0.00	79.20	2	1,647	0.12%
2023/07/07	13.5	79.92	5	79.50	79.90	8.5	1,624	0.52%
2023/07/06	13	82.04	0	0.00	81.00	13	1,596	0.81%
2023/07/03	0.2	85.00	0	0.00	84.30	0.2	1,589	0.01%
2023/06/28	1	84.50	1	85.30	85.30	0	1,596	0.00%
2023/06/27	0	0.00	0	86.70	86.40	0	1,574	0.00%
2023/06/20	1	86.60	0	0.00	87.00	1	1,566	0.06%
2023/06/19	0.1	87.10	0	0.00	87.10	0.1	1,567	0.00%
2023/06/12	4	88.60	0	0.00	88.20	4	1,553	0.26%
2023/06/09	0	0.00	1	88.30	88.90	-1	1,570	-0.06%
2023/06/06	0	0.00	2	88.20	88.60	-2	1,600	-0.12%
2023/06/02	0	0.00	1	87.10	87.10	-1	1,591	-0.06%
2023/05/24	0	88.10	0	0.00	89.50	0	1,673	0.00%
2023/05/23	0	0.00	2	89.00	88.20	-2	1,710	-0.12%
2023/05/19	0	0.00	2	90.00	89.80	-2	1,694	-0.12%
2023/05/18	0	89.50	0	0.00	89.80	0	1,698	0.00%
2023/05/17	0.1	89.10	20	88.90	89.60	-19.9	1,676	-1.19%
2023/05/12	0.1	85.20	0	0.00	84.50	0.1	1,547	0.00%
2023/05/10	2	84.90	0	0.00	85.20	2	1,574	0.13%
2023/05/08	4	85.10	0	0.00	84.80	4	1,595	0.25%
2023/05/05	0	0.00	0.8	85.10	85.10	-0.8	1,601	-0.05%
2023/05/02	0.1	86.40	0	0.00	86.00	0.1	1,732	0.01%
2023/04/20	0.1	85.30	0	0.00	85.20	0.1	1,941	0.01%
2023/04/18	0	86.00	0	0.00	86.50	0	1,968	0.00%
2023/04/17	0.1	87.20	0	0.00	87.70	0.1	1,959	0.00%
2023/04/13	0	0.00	1	88.20	88.40	-1	1,951	-0.05%
2023/04/12	0	87.00	0	87.00	87.60	0	1,925	0.00%
2023/04/11	0	0.00	10	87.30	87.60	-10	1,939	-0.52%
2023/04/10	0	87.20	1	87.00	87.50	-1	1,944	-0.05%
2023/03/29	0	84.30	0	0.00	84.70	0	1,883	0.00%
2023/03/24	0	0.00	1	83.30	83.20	-1	1,952	-0.05%
2023/03/22	0	0.00	2	82.70	82.70	-2	1,966	-0.10%
2023/03/20	0.1	81.60	0	0.00	81.50	0.1	1,990	0.00%
2023/03/15	0.1	82.20	0	0.00	82.20	0.1	2,020	0.00%
2023/03/13	0	0.00	1	83.60	83.10	-1	2,016	-0.05%
2023/03/10	0	0.00	0.1	83.50	83.30	-0.1	2,020	0.00%
2023/03/09	0	84.60	0	0.00	84.50	0	2,034	0.00%
2023/03/08	1	85.70	0	0.00	85.70	1	2,083	0.05%
2023/03/06	0	0.00	2	85.10	84.10	-2	2,113	-0.09%
2023/03/01	1	83.60	0	0.00	83.60	1	2,159	0.05%
2023/02/21	0.1	85.60	0	0.00	85.60	0.1	2,090	0.00%
2023/02/20	0	0.00	30	84.50	84.60	-30	2,095	-1.43%
2023/02/17	0.1	84.00	0	0.00	84.20	0.1	2,135	0.00%
2023/02/15	0	82.30	0.1	82.30	82.30	-0.1	2,175	0.00%
2023/02/14	0.1	83.20	0	0.00	83.40	0.1	2,165	0.00%
2023/01/31	0	0.00	5	85.00	83.90	-5	2,199	-0.23%
2023/01/30	0	0.00	3	84.80	84.60	-3	2,191	-0.14%
2023/01/17	0.1	83.00	0.1	83.80	83.10	0	2,142	0.00%
2023/01/16	0.1	83.30	0	0.00	83.80	0.1	2,170	0.01%
2023/01/06	10	80.80	0	0.00	81.20	10	2,191	0.46%
2023/01/04	1	79.70	0	0.00	79.70	1	2,248	0.04%
2022/12/29	1	79.60	0	0.00	79.70	1	2,321	0.04%
2022/12/28	1	79.80	0	0.00	80.50	1	2,340	0.04%
2022/12/23	0.1	80.10	0	0.00	80.10	0.1	2,435	0.00%
2022/12/22	4	80.00	0	0.00	81.00	4	2,446	0.16%
2022/12/21	1	79.50	0	0.00	79.60	1	2,466	0.04%
2022/12/20	0	80.80	0	0.00	79.70	0	2,475	0.00%
2022/12/16	2	81.10	0	0.00	81.00	2	2,484	0.08%
2022/12/14	0.1	82.40	0	0.00	82.80	0.1	2,532	0.00%
2022/12/13	1.1	81.21	0	0.00	81.00	1.1	2,539	0.04%
2022/12/12	0	0.00	0.1	81.20	81.10	-0.1	2,550	0.00%
2022/12/09	0.1	82.10	0	0.00	81.50	0.1	2,610	0.00%
2022/12/08	0	81.90	1	81.60	81.30	-1	2,641	-0.04%
2022/12/06	0.1	83.80	0	0.00	83.30	0.1	2,635	0.00%
2022/12/02	0.1	83.70	0	0.00	83.50	0.1	2,636	0.00%
2022/12/01	0	83.90	0	0.00	84.30	0	2,665	0.00%
2022/11/30	0.1	84.30	0	0.00	84.60	0.1	2,616	0.00%
2022/11/28	21.1	83.99	0	0.00	84.00	21.1	2,551	0.83%
2022/11/25	0	86.40	12	86.23	86.90	-12	2,586	-0.46%
2022/11/24	0	0.00	1	84.90	85.40	-1	2,546	-0.04%
2022/11/17	0.1	83.60	0	0.00	83.60	0.1	2,623	0.00%
2022/11/16	0	0.00	0.1	83.80	83.20	-0.1	2,626	0.00%
2022/11/15	0	0.00	10	85.50	85.90	-10	2,588	-0.39%
2022/11/14	0.1	84.80	1	84.80	85.10	-0.9	2,559	-0.04%
2022/11/11	0	0.00	5	83.50	83.90	-5	2,531	-0.20%
2022/11/10	0.1	82.90	0	0.00	82.50	0.1	2,542	0.00%
2022/11/08	0.3	82.76	0	0.00	83.30	0.3	2,531	0.01%
2022/10/26	0	0.00	1	82.10	82.10	-1	2,527	-0.04%
2022/10/25	0	81.70	9	81.34	81.70	-9	2,493	-0.36%
2022/10/24	0	0.00	5	80.60	80.60	-5	2,464	-0.20%
2022/10/21	0	0.00	1	78.30	79.00	-1	2,421	-0.04%
2022/10/20	1	76.30	0	0.00	77.40	1	2,412	0.04%
2022/10/19	0.2	79.00	0	0.00	77.90	0.2	2,362	0.01%
2022/10/18	1	78.60	0	0.00	79.40	1	2,329	0.04%
2022/10/17	1.1	78.44	1	77.90	79.00	0.1	2,350	0.00%
2022/10/14	0.1	77.90	0	0.00	77.90	0.1	2,353	0.00%
2022/10/13	6.5	75.64	0	0.00	75.50	6.5	2,377	0.27%
2022/10/11	11	78.75	0	0.00	79.00	11	2,434	0.45%
2022/10/07	0	80.00	0	0.00	80.00	0	2,440	0.00%
2022/10/05	1	80.90	0	0.00	80.90	1	2,466	0.04%
2022/10/04	1	81.40	10	81.30	81.10	-9	2,478	-0.36%
2022/10/03	0.1	81.90	0	0.00	81.40	0.1	2,485	0.00%
2022/09/30	0	0.00	2	82.40	82.90	-2	2,506	-0.08%
2022/09/29	0	80.38	0	81.20	81.70	0	2,486	0.00%
2022/09/28	0.2	79.00	0	0.00	80.10	0.2	2,503	0.01%
2022/09/27	2.1	79.36	0.1	79.30	79.50	2	2,528	0.08%
2022/09/26	0	0.00	0	79.80	79.60	0	2,562	0.00%
2022/09/22	2.1	78.91	0	0.00	79.30	2.1	2,605	0.08%
2022/09/21	1	80.20	0	0.00	80.60	1	2,543	0.04%
2022/09/20	2	80.71	1	80.80	80.90	1	2,540	0.04%
2022/09/19	0.1	81.30	0	0.00	81.30	0.1	2,567	0.00%
2022/09/16	0.1	82.60	0	0.00	82.60	0.1	2,616	0.00%
2022/09/14	0.1	82.00	0	0.00	81.40	0.1	2,602	0.00%
2022/09/07	2	80.90	0	0.00	80.60	2	2,828	0.07%
2022/09/02	0.1	82.60	0	0.00	82.00	0.1	2,957	0.00%
2022/09/01	13	81.71	0	0.00	83.30	13	2,964	0.44%
2022/08/31	1	82.80	0	0.00	83.80	1	2,924	0.03%
2022/08/29	1.1	83.85	0	0.00	83.70	1.1	2,868	0.04%
2022/08/26	0	86.30	0	0.00	86.40	0	2,836	0.00%
2022/08/19	0	85.90	0	0.00	85.70	0	2,963	0.00%
2022/08/17	0.1	85.10	2	85.18	85.10	-1.9	2,979	-0.07%
2022/08/16	0	0.00	1	84.90	84.40	-1	2,938	-0.03%
2022/08/15	1.1	84.23	0	0.00	84.60	1.1	2,949	0.04%
2022/08/12	0	0.00	1	83.40	83.60	-1	2,967	-0.03%
2022/08/11	10.1	82.60	0	0.00	82.70	10.1	2,969	0.34%
2022/08/10	2	81.95	0	0.00	81.90	2	3,007	0.07%
2022/08/09	10	83.00	10	82.90	82.60	0	3,005	0.00%
2022/08/05	0	0.00	1	83.60	83.10	-1	3,027	-0.03%
2022/08/04	3	83.03	0	0.00	82.50	3	3,031	0.10%
2022/08/03	1	83.80	1	84.40	83.90	0	3,011	0.00%
2022/08/02	2	82.90	0	0.00	83.60	2	3,013	0.07%
2022/08/01	0.1	84.70	0	0.00	84.50	0.1	3,016	0.00%
2022/07/29	10	84.00	0	0.00	84.50	10	3,045	0.33%
2022/07/27	1	83.51	0	0.00	84.00	1	3,046	0.03%
2022/07/26	3	83.57	0	0.00	83.50	3	3,045	0.10%
2022/07/25	1	83.60	0	0.00	83.90	1	3,066	0.03%
2022/07/22	2.1	82.57	1	83.10	82.60	1.1	3,090	0.04%
2022/07/20	1	83.30	0	0.00	82.60	1	3,091	0.03%
2022/07/19	10	84.40	0	0.00	84.70	10	3,084	0.32%
2022/07/15	0	82.90	0	0.00	82.10	0	2,991	0.00%
2022/07/14	1.4	84.13	0	0.00	84.40	1.4	2,969	0.05%
2022/07/12	3.1	82.60	0	0.00	82.80	3.1	2,925	0.11%
2022/07/11	0	0.00	1	89.20	87.70	-1	2,889	-0.03%
2022/07/06	1	90.91	0	0.00	90.30	1	2,827	0.04%
2022/07/05	0	92.90	0.5	95.40	93.30	-0.5	2,822	-0.02%
2022/06/27	0	0.00	10	96.90	95.20	-10	2,803	-0.36%
2022/06/24	0	0.00	19	94.45	95.00	-19	2,768	-0.69%
2022/06/23	0	0.00	1	93.60	93.40	-1	2,723	-0.04%
2022/06/22	1	93.00	0	0.00	92.10	1	2,695	0.04%
2022/06/20	2	94.40	1	95.00	94.50	1	2,615	0.04%
2022/06/17	0.1	95.40	1	96.70	96.00	-0.9	2,553	-0.04%
2022/06/16	0	96.00	1	97.10	95.80	-1	2,454	-0.04%
2022/06/15	0	0.00	2	96.50	96.90	-2	2,471	-0.08%
2022/06/14	1.1	95.18	2	96.05	96.90	-0.9	2,479	-0.04%
2022/06/13	0	0.00	0.1	95.30	95.30	-0.1	2,490	0.00%
2022/06/10	1	96.00	0	0.00	96.00	1	2,474	0.04%
2022/06/09	0.1	97.00	0	0.00	97.00	0.1	2,524	0.00%
2022/06/08	0	0.00	1	96.10	96.10	-1	2,579	-0.04%
2022/06/07	1	96.00	0	0.00	95.30	1	2,663	0.04%
2022/06/06	2	95.65	4	96.33	96.70	-2	2,719	-0.07%
2022/06/02	2	94.75	6	95.50	95.80	-4	2,791	-0.14%
2022/06/01	1	95.80	5.1	96.77	96.00	-4.1	2,968	-0.14%
2022/05/30	1	96.00	3	96.07	96.30	-2	2,974	-0.07%
2022/05/25	1	94.50	3	94.77	95.00	-2	3,072	-0.07%
2022/05/24	2	94.05	1	94.60	93.90	1	3,098	0.03%
2022/05/23	3	94.27	3	94.87	94.60	0	3,090	0.00%
2022/05/20	0	0.00	3	94.03	94.40	-3	3,149	-0.10%
2022/05/19	1	92.00	0	0.00	92.70	1	3,131	0.03%
2022/05/18	0.1	93.40	11	93.28	93.80	-10.9	3,117	-0.35%
2022/05/17	2.1	91.90	2	92.25	92.20	0.1	3,110	0.00%
2022/05/16	0.1	90.80	2	91.50	91.30	-1.9	3,132	-0.06%
2022/05/13	0	0.00	1	89.90	90.50	-1	3,159	-0.03%
2022/05/12	4	89.38	2	90.00	88.70	2	3,203	0.06%
2022/05/11	3	89.50	3	90.03	90.20	0	3,218	0.00%
2022/05/09	3	90.23	2	90.10	90.40	1	3,235	0.03%
2022/05/06	1	90.00	0	0.00	91.20	1	3,221	0.03%
2022/05/05	1	91.20	3	91.80	91.90	-2	3,235	-0.06%
2022/05/04	0	90.30	0	0.00	90.20	0	3,227	0.00%
2022/05/03	1	90.50	0	0.00	90.20	1	3,290	0.03%
2022/04/29	1	88.30	3	90.80	91.60	-2	3,296	-0.06%
2022/04/28	1	89.10	0.1	89.20	89.20	0.9	3,289	0.03%
2022/04/27	1	89.50	0	0.00	89.10	1	3,267	0.03%
2022/04/25	6	89.77	3	89.70	90.10	3	3,251	0.09%
2022/04/22	0.1	92.00	0	0.00	92.00	0.1	3,213	0.00%
2022/04/21	2	93.10	0	0.00	92.40	2	3,221	0.06%
2022/04/20	1.1	92.04	1	93.30	92.70	0.1	3,235	0.00%
2022/04/19	1	92.00	0	0.00	92.20	1	3,228	0.03%
2022/04/18	1	92.00	2	91.80	91.80	-1	3,249	-0.03%
2022/04/15	4	92.85	0	0.00	92.50	4	3,248	0.12%
2022/04/14	1.1	93.59	0	0.00	93.40	1.1	3,252	0.03%
2022/04/13	0	0.00	1	94.00	94.00	-1	3,269	-0.03%
2022/04/12	1	92.60	0	0.00	92.80	1	3,257	0.03%
2022/04/11	5	93.12	0	0.00	93.30	5	3,256	0.15%
2022/04/08	0.3	94.20	1	94.50	94.40	-0.7	3,228	-0.02%
2022/04/07	1.2	94.09	1	93.90	93.60	0.2	3,227	0.01%
2022/04/06	3	93.40	2	94.00	95.50	1	3,225	0.03%
2022/04/01	1	94.50	0	0.00	94.50	1	3,181	0.03%
2022/03/31	0	0.00	1	95.70	94.30	-1	3,181	-0.03%
2022/03/30	1	94.90	2	95.40	95.10	-1	3,161	-0.03%
2022/03/29	0.1	94.90	0	0.00	94.70	0.1	3,122	0.00%
2022/03/28	3	94.53	1	95.00	95.10	2	3,110	0.06%
2022/03/25	0	95.50	2	95.90	96.20	-2	3,117	-0.06%
2022/03/23	1	96.40	1	96.90	96.20	0	3,159	0.00%
2022/03/22	0	0.00	1	96.20	96.10	-1	3,163	-0.03%
2022/03/18	0	0.00	1	96.50	95.70	-1	3,252	-0.03%
2022/03/17	1.1	95.33	16	95.71	96.00	-14.9	3,226	-0.46%
2022/03/16	6	92.88	0	0.00	94.90	6	3,170	0.19%
2022/03/15	15.1	93.73	1	94.50	93.60	14.1	3,114	0.45%
2022/03/14	6.2	94.65	13	94.69	95.20	-6.8	3,089	-0.22%
2022/03/11	6.1	96.13	1	95.70	95.70	5.1	3,053	0.17%
2022/03/10	4	98.25	0	0.00	98.00	4	2,967	0.13%
2022/03/09	2	99.55	2	100.05	100.00	0	2,885	0.00%
2022/03/08	4	99.65	23	100.09	99.20	-19	2,821	-0.67%
2022/03/07	48.3	101.31	6	102.50	100.50	42.3	2,755	1.54%
2022/03/04	3	100.00	2	100.50	100.50	1	2,671	0.04%
2022/03/03	3	101.17	21.1	101.52	101.50	-18.1	2,656	-0.68%
2022/03/02	2.1	101.45	3	102.00	100.50	-0.9	2,639	-0.03%
2022/03/01	0	0.00	5	99.82	100.00	-5	2,584	-0.19%
2022/02/24	1	96.90	0.1	96.90	96.90	0.9	2,542	0.04%
2022/02/23	0	0.00	1	97.30	97.30	-1	2,563	-0.04%
2022/02/22	19	96.41	0	0.00	96.10	19	2,608	0.73%
2022/02/21	21	97.50	1	98.00	98.00	20	2,601	0.77%
2022/02/18	2	98.65	0	0.00	98.50	2	2,635	0.08%
2022/02/17	0.1	99.50	4	99.85	99.50	-4	2,633	-0.15%
2022/02/16	0.1	98.80	1	98.40	98.60	-0.9	2,618	-0.04%
2022/02/15	1	98.40	0	0.00	97.90	1	2,589	0.04%
2022/02/14	3	100.70	2	101.50	98.90	1	2,581	0.04%
2022/02/11	3	98.70	5	99.28	98.70	-2	2,541	-0.08%
2022/02/10	1	98.00	1.2	98.42	98.50	-0.2	2,523	-0.01%
2022/02/09	1	97.50	22	98.49	98.90	-21	2,536	-0.83%
2022/02/08	1	97.20	1	98.00	98.00	0	2,546	0.00%
2022/02/07	0.2	97.30	2	98.10	97.80	-1.8	2,551	-0.07%
2022/01/26	1	96.10	1	96.60	96.10	0	2,550	0.00%
2022/01/25	6	95.83	3	95.93	95.60	3	2,596	0.12%
2022/01/24	0	0.00	1	97.20	98.00	-1	2,567	-0.04%
2022/01/21	1	97.30	0	0.00	96.70	1	2,589	0.04%
2022/01/19	1	97.90	1	98.40	98.20	0	2,618	0.00%
2022/01/18	0.1	98.00	1	98.50	98.00	-1	2,624	-0.04%
2022/01/17	2	97.90	0	0.00	97.30	2	2,657	0.08%
2022/01/14	14	98.41	2	98.75	98.50	12	2,678	0.45%
2022/01/13	1	100.00	3	100.50	100.50	-2	2,701	-0.07%
2022/01/12	0	0.00	2	98.95	99.40	-2	2,723	-0.07%
2022/01/11	1	97.00	2	97.90	98.40	-1	2,767	-0.04%
2022/01/10	0.1	97.80	0	0.00	97.80	0.1	2,821	0.00%
2022/01/07	2	97.35	0	0.00	97.30	2	2,863	0.07%
2022/01/06	1	96.30	2.1	97.05	97.30	-1.1	2,895	-0.04%
2022/01/03	5	96.70	0	0.00	95.80	5	3,063	0.16%
2021/12/30	1	95.60	0	0.00	95.90	1	3,177	0.03%
2021/12/29	1	96.30	0	0.00	96.50	1	3,329	0.03%
2021/12/28	1	96.60	3	96.70	97.00	-2	3,500	-0.06%
2021/12/27	0	0.00	1	97.30	97.10	-1	3,556	-0.03%
2021/12/23	0	0.00	1	96.00	96.20	-1	3,807	-0.03%
2021/12/22	1	95.30	0	0.00	95.00	1	4,196	0.02%
2021/12/20	2	94.90	1	94.80	95.00	1	4,381	0.02%
2021/12/17	1.1	95.23	2.1	95.80	95.90	-1	4,398	-0.02%
2021/12/16	0	0.00	1	95.30	95.10	-1	4,376	-0.02%
2021/12/15	8	94.78	0	0.00	94.70	8	4,413	0.18%
2021/12/14	0.1	95.60	0	0.00	95.60	0.1	4,378	0.00%
2021/12/13	0.1	95.80	0	0.00	95.70	0.1	4,375	0.00%
2021/12/03	6	96.92	1	96.60	97.00	5	4,360	0.11%
2021/11/29	5	97.30	1	96.50	97.20	4	4,255	0.09%
2021/11/23	5	96.10	0	0.00	96.00	5	4,262	0.12%
2021/11/22	3	97.27	1	97.40	97.00	2	4,313	0.05%
2021/11/19	3	98.97	0	98.80	98.80	3	4,257	0.07%
2021/11/18	3	99.87	1.2	100.58	100.50	1.8	4,262	0.04%
2021/11/17	1	101.00	2	101.25	101.50	-1	4,222	-0.02%
2021/11/16	1	102.00	1	102.50	102.00	0	4,222	0.00%
2021/11/15	0	0.00	2	102.75	103.00	-2	4,332	-0.05%
2021/11/12	3	102.00	0	0.00	102.50	3	4,341	0.07%
2021/11/11	2	100.75	2	100.75	102.00	0	4,342	0.00%
2021/11/10	1.1	102.00	2	102.50	102.50	-0.9	4,333	-0.02%
2021/11/09	2.1	101.49	1	101.50	101.50	1.1	4,332	0.02%
2021/11/08	22	101.52	1	102.00	102.00	21	4,327	0.49%
2021/11/05	1	100.50	3	101.33	102.00	-2	4,324	-0.05%
2021/11/04	0	0.00	1	102.00	101.50	-1	4,295	-0.02%
2021/11/03	4	101.38	3	102.00	102.00	1	4,323	0.02%
2021/11/01	0	0.00	3	101.33	101.50	-3	4,306	-0.07%
2021/10/29	5	100.40	0	0.00	100.00	5	4,311	0.12%
2021/10/28	3	102.17	1	103.00	102.00	2	4,335	0.05%
2021/10/27	2	103.00	2	103.50	104.00	0	4,335	0.00%
2021/10/25	3	102.67	3	102.50	103.50	0	4,400	0.00%
2021/10/22	1	102.00	0.1	103.00	101.50	0.9	4,451	0.02%
2021/10/21	1	104.50	2.1	104.93	103.50	-1.1	4,467	-0.02%
2021/10/20	2	103.75	1	106.00	104.00	1	4,547	0.02%
2021/10/19	15	104.50	0	0.00	104.50	15	4,570	0.33%
2021/10/18	0.1	104.00	13	104.38	105.00	-12.9	4,542	-0.28%
2021/10/15	1	103.00	6	102.58	103.00	-5	4,535	-0.11%
2021/10/14	4	102.12	1	104.00	101.00	3	4,520	0.07%
2021/10/13	4	103.50	207	103.51	103.00	-203	4,517	-4.49%	大賣/鉅額交易
2021/10/12	1.1	102.00	1	102.50	102.00	0.1	4,479	0.00%
2021/10/08	6	100.75	2	101.75	101.50	4	4,433	0.09%
2021/10/07	203	101.98	6	101.83	102.00	197	4,387	4.49%	大買/鉅額交易
2021/10/06	7	99.86	6	100.50	101.50	1	4,290	0.02%
2021/10/05	3	99.10	5	99.32	98.90	-2	4,158	-0.05%
2021/10/04	1	99.00	2	98.90	97.40	-1	3,976	-0.03%
2021/10/01	18	96.73	2	99.00	96.80	16	3,945	0.41%
2021/09/30	6	101.17	56.1	100.00	99.20	-50.1	3,847	-1.30%
2021/09/29	2.2	101.55	13.1	103.88	102.00	-10.9	3,739	-0.29%
2021/09/28	0.1	99.70	7	98.74	99.70	-6.9	3,451	-0.20%
2021/09/27	30	95.24	9	96.62	96.60	21	3,475	0.60%
2021/09/24	1	95.60	1	96.30	95.00	0	3,347	0.00%
2021/09/23	2	94.15	2	94.80	94.50	0	3,309	0.00%
2021/09/22	6.1	93.44	1	93.50	92.80	5.1	3,305	0.15%
2021/09/17	3	97.03	0	0.00	95.70	3	3,233	0.09%
2021/09/16	1	98.00	3	98.47	97.50	-2	3,210	-0.06%
2021/09/15	3	97.50	2	97.90	97.30	1	3,209	0.03%
2021/09/14	0	0.00	1	98.20	98.00	-1	3,255	-0.03%
2021/09/13	21	97.19	2	97.30	97.30	19	3,254	0.58%
2021/09/10	1	96.60	1	97.20	96.60	0	3,292	0.00%
2021/09/09	2	95.60	1	96.70	96.00	1	3,357	0.03%
2021/09/08	1	96.50	1	97.20	95.70	0	3,358	0.00%
2021/09/07	16	96.59	0	0.00	96.30	16	3,393	0.47%
2021/09/06	3	96.63	27	97.38	96.60	-24	3,410	-0.70%
2021/09/03	0	0.00	1	97.50	97.70	-1	3,414	-0.03%
2021/09/01	2	96.65	1	97.00	96.70	1	3,458	0.03%
2021/08/31	2	97.50	2	98.00	97.80	0	3,493	0.00%
2021/08/30	7	97.20	3	97.77	98.50	4	3,494	0.11%
2021/08/27	2	95.80	5	96.10	96.30	-3	3,493	-0.09%
2021/08/26	3.1	95.04	4	95.58	95.40	-0.9	3,549	-0.03%
2021/08/25	25	94.45	1	95.20	94.60	24	3,537	0.68%
2021/08/24	1	95.50	4	95.00	95.00	-3	3,542	-0.08%
2021/08/23	1	92.10	2	92.45	92.80	-1	3,505	-0.03%
2021/08/20	1.3	91.51	55	91.61	91.30	-53.7	3,502	-1.53%
2021/08/19	1	91.40	0	0.00	91.10	1	3,544	0.03%
2021/08/18	4	94.15	0	0.00	94.40	4	3,446	0.12%
2021/08/17	2	95.60	0	0.00	95.30	2	3,439	0.06%
2021/08/16	0	0.00	3	96.00	95.50	-3	3,426	-0.09%
2021/08/12	0	0.00	2	97.40	96.90	-2	3,473	-0.06%
2021/08/11	2	96.90	0	0.00	97.40	2	3,518	0.06%
2021/08/10	3	96.30	0	0.00	96.50	3	3,543	0.08%
2021/08/09	4	95.65	8	96.70	96.70	-4	3,594	-0.11%
2021/08/06	15	96.20	0	0.00	96.80	15	3,609	0.42%
2021/08/05	2	97.20	17	97.51	97.00	-15	3,675	-0.41%
2021/08/04	1	97.30	0	0.00	97.50	1	3,804	0.03%
2021/08/03	4	97.68	0	0.00	97.90	4	3,930	0.10%
2021/08/02	0	0.00	13	99.30	99.70	-13	3,924	-0.33%
2021/07/30	11	97.59	0	0.00	97.30	11	3,976	0.28%
2021/07/28	2	96.60	4	98.33	98.50	-2	4,132	-0.05%
2021/07/27	12	98.13	1	98.20	98.30	11	4,215	0.26%
2021/07/26	11	98.20	2	97.80	97.80	9	4,192	0.21%
2021/07/23	1	102.00	1	102.50	100.50	0	4,119	0.00%
2021/07/22	2	100.25	1	100.50	100.50	1	4,100	0.02%
2021/07/21	14	99.81	5	99.00	100.50	9	4,092	0.22%
2021/07/20	4	100.63	0	0.00	100.00	4	4,053	0.10%
2021/07/19	7	101.08	0	0.00	102.00	7	4,079	0.17%
2021/07/16	1	102.00	1	105.00	102.00	0	4,121	0.00%
2021/07/15	4	104.75	2	105.50	105.50	2	4,188	0.05%
2021/07/14	0	0.00	2	105.50	106.00	-2	4,221	-0.05%
2021/07/13	2	106.75	3	106.67	106.50	-1	4,297	-0.02%
2021/07/12	2	108.50	1	107.00	107.00	1	4,329	0.02%
2021/07/09	0	0.00	1	110.00	110.00	-1	4,367	-0.02%
2021/07/08	3	109.33	0	0.00	109.00	3	4,401	0.07%
2021/07/07	0	0.00	1	112.00	112.00	-1	4,490	-0.02%
2021/07/06	1	115.00	0.1	114.00	114.50	1	4,525	0.02%
2021/07/05	0	0.00	4	115.88	115.50	-4	4,516	-0.09%
2021/07/02	0.1	109.50	2	109.25	110.00	-2	4,449	-0.04%
2021/07/01	2	106.25	0	0.00	106.00	2	4,381	0.05%
2021/06/25	1	109.00	0	109.00	109.00	1	4,515	0.02%
2021/06/23	0	0.00	3	108.33	110.00	-3	4,574	-0.07%
2021/06/21	3	103.83	1	103.00	103.50	2	4,583	0.04%
2021/06/18	1	105.00	0	0.00	104.50	1	4,556	0.02%
2021/06/17	11	108.95	0	0.00	108.50	11	4,507	0.25%
2021/06/16	0.1	109.50	2.1	110.73	111.50	-1.9	4,606	-0.04%
2021/06/15	1	109.00	0	0.00	108.50	1	4,591	0.02%
2021/06/10	1	109.00	3.1	109.48	109.50	-2.1	4,666	-0.05%
2021/06/09	0	0.00	2.1	109.00	110.00	-2.1	4,650	-0.04%
2021/06/08	1	107.50	54	107.56	107.50	-53	4,635	-1.14%
2021/06/07	0	0.00	0	107.00	106.50	0	4,638	0.00%
2021/06/04	1	105.50	292	106.01	106.50	-291	4,627	-6.29%	大賣/鉅額交易
2021/06/03	55.1	108.34	18	106.22	106.00	37.1	4,634	0.80%
2021/06/02	245	105.85	8.4	105.14	106.00	236.6	4,655	5.08%	大買/鉅額交易
2021/06/01	1	101.50	4	101.88	102.00	-3	4,643	-0.06%
2021/05/31	3	100.17	7	100.50	100.00	-4	4,740	-0.08%
2021/05/28	1	98.00	2	98.50	98.80	-1	4,860	-0.02%
2021/05/27	10	97.90	1	97.50	97.20	9	4,922	0.18%
2021/05/26	1	99.50	2	99.80	100.50	-1	5,004	-0.02%
2021/05/25	3	98.70	7	99.79	99.50	-4	5,071	-0.08%
2021/05/24	1	97.80	1	97.40	97.50	0	5,124	0.00%
2021/05/21	35	97.05	35	99.50	98.20	0	5,256	0.00%
2021/05/20	4	95.80	4	96.35	97.30	0	5,272	0.00%
2021/05/19	4	98.53	2	98.95	98.10	2	5,300	0.04%
2021/05/18	1.1	95.09	2	98.35	99.00	-1	5,314	-0.02%
2021/05/17	2	95.50	9	95.78	95.40	-7	5,422	-0.13%
2021/05/14	3	94.07	4	95.90	96.70	-1	5,492	-0.02%
2021/05/13	5	96.44	5	96.20	95.00	0	5,442	0.00%
2021/05/12	4	99.88	1	104.00	97.70	3	5,353	0.06%
2021/05/11	8	104.38	8	104.69	104.00	0	5,235	0.00%
2021/05/10	1	106.00	46.1	105.24	107.50	-45.1	5,101	-0.88%
2021/05/07	44	106.97	0	0.00	105.00	44	5,150	0.85%
2021/05/06	0	0.00	9.1	106.34	108.50	-9.1	5,110	-0.18%
2021/05/05	0	0.00	2	103.50	104.00	-2	4,912	-0.04%
2021/05/04	8	103.44	15.1	104.22	101.00	-7.1	4,927	-0.14%
2021/05/03	2	102.25	3.1	102.66	102.00	-1.1	4,778	-0.02%
2021/04/29	1	101.50	1	103.00	103.50	0	4,790	0.00%
2021/04/28	1	102.00	1.1	102.47	103.00	-0.1	4,769	0.00%
2021/04/27	2	101.50	10	101.85	103.00	-8	4,823	-0.17%
2021/04/26	2	101.75	2	102.50	102.50	0	4,836	0.00%
2021/04/23	0	0.00	8	102.19	102.50	-8	4,841	-0.17%
2021/04/22	0	100.50	10	100.75	101.00	-10	4,853	-0.21%
2021/04/21	20	99.46	4.1	99.99	99.00	15.9	4,784	0.33%
2021/04/20	4	102.38	7	102.86	103.00	-3	4,722	-0.06%
2021/04/19	3	102.17	7	102.64	103.00	-4	4,728	-0.08%
2021/04/16	0	0.00	8	102.19	102.00	-8	4,702	-0.17%
2021/04/15	2.1	101.02	8	101.50	101.50	-5.9	4,770	-0.12%
2021/04/14	0	0.00	5	100.00	99.20	-5	4,746	-0.11%
2021/04/13	0	0.00	29	100.57	100.00	-29	4,773	-0.61%
2021/04/12	3	97.03	2	98.10	98.20	1	4,721	0.02%
2021/04/09	5	97.74	1.5	98.10	98.00	3.5	4,717	0.07%
2021/04/08	0	0.00	2	98.00	98.20	-2	4,801	-0.04%
2021/04/01	2	96.55	0.7	97.20	96.70	1.3	4,850	0.03%
2021/03/31	1	96.20	2	97.10	96.80	-1	4,836	-0.02%
2021/03/30	0	0.00	1	96.10	96.60	-1	4,785	-0.02%
2021/03/29	4	96.93	0	0.00	96.60	4	4,749	0.08%
2021/03/26	0	0.00	1	97.00	96.80	-1	4,737	-0.02%
2021/03/25	1	95.00	0	0.00	95.60	1	4,729	0.02%
2021/03/24	3	95.70	0	0.00	95.40	3	4,725	0.06%
2021/03/23	2.1	96.24	1	96.10	96.10	1.1	4,734	0.02%
2021/03/22	3	96.33	0	0.00	96.30	3	4,813	0.06%
2021/03/19	14	95.62	0	0.00	95.80	14	4,833	0.29%
2021/03/18	7	98.11	1	98.90	98.20	6	4,728	0.13%
2021/03/17	15	98.86	0	0.00	98.20	15	4,719	0.32%
2021/03/16	3	99.43	1.1	100.45	100.50	1.9	4,676	0.04%
2021/03/15	2	100.01	0	0.00	100.50	2	4,695	0.04%
2021/03/12	5	100.50	2.1	101.00	101.50	2.9	4,724	0.06%
2021/03/11	0	0.00	6.4	102.63	103.00	-6.4	4,729	-0.13%
2021/03/09	3	101.17	3.1	101.35	101.50	0	4,752	0.00%
2021/03/08	0.1	102.21	10	102.50	102.50	-9.9	4,739	-0.21%
2021/03/05	2	99.00	3	99.13	99.00	-1	4,688	-0.02%
2021/03/04	7	97.93	4	100.10	99.80	3	4,785	0.06%
2021/03/03	3	98.70	7	100.27	100.00	-4	4,698	-0.09%
2021/03/02	25.1	98.36	0	0.00	97.00	25.1	4,609	0.54%
2021/02/26	18	99.48	5	99.32	100.00	13	4,582	0.28%
2021/02/25	0	0.00	19	103.00	102.50	-19	4,480	-0.42%
2021/02/24	7	100.54	0	0.00	100.50	7	4,501	0.16%
2021/02/23	1	103.00	12	100.88	103.00	-11	4,467	-0.25%
2021/02/22	0	98.23	1	98.40	98.20	-1	4,384	-0.02%
2021/02/19	5.1	96.22	3	96.90	97.00	2.1	4,437	0.05%
2021/02/18	10	97.15	4	96.50	96.60	6	4,452	0.13%
2021/02/17	2.1	92.59	5	95.06	95.80	-2.9	4,480	-0.07%
2021/02/03	5	91.04	0	0.00	91.70	5	4,752	0.11%
2021/02/02	1	91.80	1	89.50	91.40	0	4,936	0.00%
2021/02/01	6	89.97	0	0.00	90.00	6	4,908	0.12%
2021/01/29	9	90.49	0	0.00	89.10	9	4,882	0.18%
2021/01/28	1	92.60	2	91.40	91.40	-1	4,781	-0.02%
2021/01/27	1	94.40	1	94.00	94.00	0	4,736	0.00%
2021/01/26	3	94.03	3	93.73	93.70	0	4,750	0.00%
2021/01/25	1	94.20	0	0.00	95.90	1	4,705	0.02%
2021/01/22	1	95.20	0	0.00	94.50	1	4,746	0.02%
2021/01/21	0	0.00	2	96.20	96.20	-2	4,723	-0.04%
2021/01/20	3	96.83	1	95.20	95.20	2	4,716	0.04%
2021/01/19	2	98.80	0	0.00	99.20	2	4,621	0.04%
2021/01/18	0.1	98.00	0	0.00	98.00	0.1	4,596	0.00%
2021/01/15	0.1	99.10	2	101.00	99.10	-2	4,561	-0.04%
2021/01/13	2	101.00	0	0.00	102.00	2	4,549	0.04%
2021/01/12	10	99.80	5	100.00	101.00	5	4,493	0.11%
2021/01/11	9	101.72	1	101.00	102.00	8	4,454	0.18%
2021/01/08	0	0.00	31	103.16	104.00	-31	4,413	-0.70%
2021/01/07	2	100.25	21	100.50	100.00	-19	4,316	-0.44%
2021/01/06	3	98.87	5	99.66	99.50	-2	4,293	-0.05%
2021/01/04	1	100.00	0	0.00	100.00	1	4,175	0.02%
2020/12/31	1	100.00	0	0.00	99.80	1	4,124	0.02%
2020/12/30	0	0.00	6	97.50	98.50	-6	4,049	-0.15%
2020/12/28	0	0.00	4	95.18	95.40	-4	3,990	-0.10%
2020/12/25	0	0.00	1	94.60	94.20	-1	3,954	-0.03%
2020/12/23	0	0.00	2	92.65	93.40	-2	3,950	-0.05%
2020/12/22	2	93.50	23	94.60	93.50	-21	3,957	-0.53%
2020/12/21	0	0.00	3	94.80	94.90	-3	4,034	-0.07%
2020/12/18	0	0.00	5	93.60	92.80	-5	4,011	-0.12%
2020/12/17	2.1	93.81	2	93.80	94.00	0.1	4,005	0.00%
2020/12/16	5	95.40	6	94.88	94.70	-1	4,000	-0.02%
2020/12/15	1.1	92.81	0	0.00	93.00	1.1	3,999	0.03%
2020/12/14	0	0.00	2	94.40	94.50	-2	3,980	-0.05%
2020/12/10	1	93.50	4	93.25	93.20	-3	3,936	-0.08%
2020/12/09	1	94.30	2	94.50	94.30	-1	3,919	-0.03%
2020/12/08	1	93.10	0	0.00	92.90	1	3,882	0.03%
2020/12/07	2	94.00	0	0.00	93.90	2	3,852	0.05%
2020/12/04	0	0.00	5	94.84	94.90	-5	3,821	-0.13%
2020/11/30	2	92.65	2	93.00	90.50	0	3,718	0.00%
2020/11/27	3	94.20	0	0.00	94.50	3	3,575	0.08%
2020/11/26	0	0.00	7	95.51	95.60	-7	3,579	-0.20%
2020/11/25	0	0.00	3	96.30	95.20	-3	3,579	-0.08%
2020/11/24	0	0.00	0.2	96.00	94.80	-0.2	3,530	-0.01%
2020/11/23	5.2	95.07	3	96.00	94.70	2.2	3,470	0.06%
2020/11/20	1	93.10	0	0.00	93.90	1	3,367	0.03%
2020/11/19	1	93.60	4	93.80	94.00	-3	3,345	-0.09%
2020/11/18	2	92.45	3	92.93	93.30	-1	3,297	-0.03%
2020/11/17	0.1	91.90	4	92.33	92.50	-3.9	3,214	-0.12%
2020/11/16	3.1	92.33	2	92.30	92.20	1.1	3,162	0.03%
2020/11/13	2	91.15	2	91.40	92.20	0	3,104	0.00%
2020/11/12	2	90.20	6	91.52	92.20	-4	3,047	-0.13%
2020/11/11	97	90.32	108	89.55	92.20	-11	2,894	-0.38%	大賣/
2020/11/10	1	85.80	17	85.47	86.00	-16	2,579	-0.62%
2020/11/09	0	0.00	5	81.90	81.90	-5	2,379	-0.21%
2020/11/06	0	0.00	2	81.00	81.10	-2	2,383	-0.08%
2020/11/03	1	79.50	0.2	79.80	80.10	0.9	2,451	0.03%
2020/10/30	5	78.62	2	79.15	78.60	3	2,448	0.12%
2020/10/29	7	80.03	0	0.00	80.00	7	2,398	0.29%
2020/10/28	0	0.00	1	80.50	80.40	-1	2,430	-0.04%
2020/10/27	0	0.00	1	80.80	80.90	-1	2,427	-0.04%
2020/10/26	0	0.00	1	81.20	81.40	-1	2,454	-0.04%
2020/10/22	0.2	81.00	0	0.00	81.00	0.2	2,606	0.01%
2020/10/21	2	80.85	0	0.00	81.40	2	2,580	0.08%
2020/10/20	0.1	81.00	0	0.00	80.80	0.1	2,597	0.00%
2020/10/19	0.1	80.60	0	0.00	81.00	0.1	2,611	0.00%
2020/10/15	0.1	81.40	0	0.00	81.10	0.1	2,637	0.00%
2020/10/14	0	0.00	6	81.90	81.60	-6	2,621	-0.23%
2020/10/12	0	0.00	5	81.84	81.90	-5	2,657	-0.19%
2020/10/08	1	81.30	0	0.00	81.40	1	2,751	0.04%
2020/10/07	2.2	81.30	0	0.00	81.90	2.2	2,798	0.08%
2020/10/06	1	81.20	0	0.00	81.50	1	2,792	0.04%
2020/10/05	2	80.30	1	80.50	80.50	1	2,786	0.04%
2020/09/29	1	80.60	1	80.40	80.40	0	2,788	0.00%
2020/09/25	2	79.50	2	79.70	80.10	0	2,849	0.00%
2020/09/24	11	79.70	7	80.07	79.40	4	2,845	0.14%
2020/09/22	12	83.93	10	81.80	82.00	2	2,745	0.07%
2020/09/21	5	84.40	3	85.30	84.80	2	2,721	0.07%
2020/09/18	3	84.77	0	0.00	84.80	3	2,743	0.11%
2020/09/17	0	0.00	1	83.30	83.40	-1	2,691	-0.04%
2020/09/15	0.1	82.40	0	0.00	82.40	0.1	2,724	0.00%
2020/09/11	0	0.00	2	81.70	82.00	-2	2,855	-0.07%
2020/09/10	2	81.10	0	0.00	81.60	2	2,940	0.07%
2020/09/08	0	0.00	2	82.15	82.20	-2	3,081	-0.06%
2020/09/07	1	81.60	1	81.90	81.60	0	3,179	0.00%
2020/09/02	2	81.00	1	81.10	81.00	1	3,341	0.03%
2020/09/01	1	81.00	0	0.00	81.00	1	3,380	0.03%
2020/08/31	3	82.50	1	82.70	82.00	2	3,417	0.06%
2020/08/28	0	0.00	2	83.00	83.20	-2	3,461	-0.06%
2020/08/27	3	83.10	2	82.90	83.00	1	3,599	0.03%
2020/08/25	0	0.00	4	83.90	83.50	-4	3,722	-0.11%
2020/08/21	0	0.00	1	83.10	83.10	-1	3,945	-0.03%
2020/08/20	2	81.35	0	0.00	81.60	2	3,965	0.05%
2020/08/19	2	84.40	0	0.00	83.80	2	3,964	0.05%
2020/08/17	0.1	84.90	1	84.60	84.60	-0.9	4,053	-0.02%
2020/08/14	1	82.90	5	82.90	83.00	-4	4,096	-0.10%
2020/08/13	0	0.00	1	83.90	83.90	-1	4,142	-0.02%
2020/08/12	13	82.76	0	0.00	83.40	13	4,326	0.30%
2020/08/10	1	84.20	3	83.17	84.20	-2	4,464	-0.04%
2020/08/07	6	82.75	0	0.00	82.20	6	4,511	0.13%
2020/08/06	1	82.20	2	82.70	82.70	-1	4,526	-0.02%
2020/08/05	0	0.00	4	80.98	81.10	-4	4,570	-0.09%
2020/08/04	0	0.00	2	80.50	81.00	-2	4,646	-0.04%
2020/08/03	3	80.47	0	0.00	80.00	3	4,767	0.06%
2020/07/31	2.3	81.25	0	0.00	81.50	2.3	4,813	0.05%
2020/07/30	10	81.24	0	0.00	81.30	10	4,876	0.21%
2020/07/29	6	81.93	0	0.00	82.00	6	4,916	0.12%
2020/07/28	12	81.97	0	0.00	82.10	12	4,944	0.24%
2020/07/27	11	83.77	0	0.00	83.50	11	5,030	0.22%
2020/07/22	10.1	86.01	0	0.00	87.00	10.1	5,144	0.20%
2020/07/21	1	85.80	0	0.00	85.80	1	5,148	0.02%
2020/07/17	0	0.00	2	86.15	86.10	-2	5,189	-0.04%
2020/07/16	2.1	85.81	1	85.60	85.80	1.1	5,248	0.02%
2020/07/15	15	83.47	18	84.93	84.30	-3	5,233	-0.06%
2020/07/14	9	85.43	0	0.00	85.10	9	5,164	0.17%
2020/07/13	4	86.85	2	86.95	87.40	2	5,152	0.04%
2020/07/10	2	87.70	0	0.00	86.70	2	5,175	0.04%
2020/07/09	20	88.10	0	0.00	88.20	20	5,182	0.39%
2020/07/08	11	88.40	1	88.70	88.70	10	5,191	0.19%
2020/07/07	0	0.00	2	89.60	88.90	-2	5,187	-0.04%
2020/07/06	21	90.40	5	90.00	89.60	16	5,209	0.31%
2020/07/03	20	88.90	0	0.00	88.90	20	5,218	0.38%
2020/07/02	0	0.00	4	89.25	89.80	-4	5,258	-0.08%
2020/07/01	0	0.00	17	88.64	88.50	-17	5,318	-0.32%
2020/06/30	4	88.50	0	0.00	88.50	4	5,394	0.07%
2020/06/29	14	87.74	0	0.00	88.20	14	5,446	0.26%
2020/06/24	3	89.00	0	0.00	89.00	3	5,445	0.06%
2020/06/22	0	0.00	1	88.80	88.20	-1	5,487	-0.02%
2020/06/18	0	0.00	36	88.68	88.50	-36	5,488	-0.66%
2020/06/17	6.1	89.04	2	88.75	89.20	4.1	5,502	0.07%
2020/06/16	31.1	90.40	1	90.80	90.80	30.1	5,523	0.54%
2020/06/15	11	90.81	1	90.70	90.00	10	5,539	0.18%
2020/06/12	6	90.48	1	90.90	91.00	5	5,590	0.09%
2020/06/11	1	95.20	2	93.25	93.00	-1	5,589	-0.02%
2020/06/10	1	96.70	4	96.45	96.30	-3	5,601	-0.05%
2020/06/09	0	0.00	1	96.00	96.00	-1	5,715	-0.02%
2020/06/08	0	0.00	110	95.06	95.00	-110	5,742	-1.92%	大賣/鉅額交易
2020/06/05	0	94.30	2	94.20	94.30	-2	5,746	-0.03%
2020/06/04	1	93.70	2	93.30	93.50	-1	5,756	-0.02%
2020/06/03	1	91.90	11	92.94	93.50	-10	5,836	-0.17%
2020/06/02	1	89.70	0	0.00	90.30	1	5,725	0.02%
2020/06/01	1	90.10	1	90.00	89.90	0	5,703	0.00%
2020/05/29	1	87.70	0	0.00	87.70	1	5,668	0.02%
2020/05/28	1	87.80	0	0.00	87.90	1	5,513	0.02%
2020/05/27	5	89.80	0	0.00	89.00	5	5,500	0.09%
2020/05/25	2	88.60	0	0.00	89.00	2	5,519	0.04%
2020/05/22	6	90.47	0	0.00	90.00	6	5,473	0.11%
2020/05/21	1	91.50	0	0.00	92.00	1	5,423	0.02%
2020/05/20	2	91.15	1	91.90	91.00	1	5,376	0.02%
2020/05/19	7.1	92.72	12	93.53	92.10	-4.9	5,330	-0.09%
2020/05/18	5.1	89.36	0	0.00	89.30	5.1	5,156	0.10%
2020/05/14	2	86.55	0	0.00	86.70	2	4,980	0.04%
2020/05/13	5	85.30	2	85.70	87.60	3	4,926	0.06%
2020/05/12	5	86.52	1	87.30	86.50	4	4,915	0.08%
2020/05/11	10	88.90	1	89.20	88.90	9	4,855	0.19%
2020/05/08	2	87.65	0	0.00	88.30	2	4,817	0.04%
2020/05/07	4	84.45	5	84.62	84.40	-1	4,702	-0.02%
2020/05/06	3	85.40	0	0.00	85.00	3	4,632	0.06%
2020/05/05	2	86.20	0	0.00	86.00	2	4,607	0.04%
2020/05/04	14	86.31	2	86.60	86.40	12	4,591	0.26%
2020/04/30	1	89.20	7	88.27	89.70	-6	4,527	-0.13%
2020/04/29	1	82.10	0	0.00	83.70	1	4,467	0.02%
2020/04/27	5	82.00	0	0.00	81.90	5	4,508	0.11%
2020/04/24	0	0.00	11	79.98	81.00	-11	4,449	-0.25%
2020/04/23	1	80.00	1	80.00	80.80	0	4,434	0.00%
2020/04/22	13	78.40	2	78.75	80.00	11	4,418	0.25%
2020/04/21	3	79.50	1	79.50	79.50	2	4,444	0.04%
2020/04/20	1	81.80	0	0.00	81.70	1	4,427	0.02%
2020/04/17	10	83.50	2	84.05	82.60	8	4,426	0.18%
2020/04/16	0	82.50	7	81.97	82.10	-7	4,400	-0.16%
2020/04/15	21.1	81.71	11	82.05	82.90	10.1	4,404	0.23%
2020/04/14	7	81.91	1	81.90	82.00	6	4,444	0.13%
2020/04/13	9	82.20	1	81.50	81.10	8	4,477	0.18%
2020/04/10	21	82.09	0	0.00	82.30	21	4,597	0.46%
2020/04/09	22	82.27	0	0.00	81.60	22	4,693	0.47%
2020/04/07	17	80.82	1	81.50	81.50	16	4,617	0.35%
2020/04/06	0	0.00	3	80.23	80.40	-3	4,580	-0.07%
2020/04/01	11	80.12	0	0.00	78.00	11	4,506	0.24%
2020/03/31	0	0.00	1	81.00	81.40	-1	4,445	-0.02%
2020/03/30	5	79.18	2	80.45	80.60	3	4,387	0.07%
2020/03/27	2	80.10	2	79.80	80.00	0	4,344	0.00%
2020/03/26	1	78.60	5	79.04	79.70	-4	4,298	-0.09%
2020/03/25	3	79.00	17	78.80	78.50	-14	4,305	-0.33%
2020/03/24	2	76.65	17	76.74	77.40	-15	4,250	-0.35%
2020/03/23	1	70.40	17	71.60	71.70	-16	4,224	-0.38%
2020/03/20	9.1	70.62	2	71.40	71.50	7.1	4,210	0.17%
2020/03/19	2	66.55	6	66.63	67.30	-4	4,136	-0.10%
2020/03/18	9	68.70	2	68.50	68.20	7	4,051	0.17%
2020/03/17	9	68.60	2	68.50	69.40	7	3,971	0.18%
2020/03/16	16.1	70.27	0	0.00	70.00	16.1	3,891	0.41%
2020/03/13	29	71.60	0	0.00	72.90	29	3,781	0.77%
2020/03/12	5	78.12	2	77.30	77.10	3	3,611	0.08%
2020/03/11	2	80.50	15	80.98	80.70	-13	3,532	-0.37%
2020/03/10	9	81.77	2	81.50	81.60	7	3,480	0.20%
2020/03/09	8	83.51	1	83.00	82.90	7	3,412	0.21%
2020/03/06	1	86.30	0	0.00	87.10	1	3,284	0.03%
2020/03/04	2	88.00	0	0.00	88.10	2	3,284	0.06%
2020/03/02	3.7	85.28	1	84.10	85.00	2.7	3,238	0.08%
2020/02/27	4	86.18	0	0.00	86.10	4	3,367	0.12%
2020/02/26	1	87.10	0	0.00	87.00	1	3,329	0.03%
2020/02/24	3	88.07	2	88.05	88.00	1	3,326	0.03%
2020/02/21	1	89.40	0	0.00	89.00	1	3,327	0.03%
2020/02/20	1	89.90	0	0.00	89.60	1	3,329	0.03%
2020/02/18	2	89.25	0	0.00	89.10	2	3,341	0.06%
2020/02/17	1	89.60	0	0.00	89.60	1	3,353	0.03%
2020/02/13	0	0.00	1	90.20	89.80	-1	3,385	-0.03%
2020/02/12	1	89.20	0	0.00	90.10	1	3,376	0.03%
2020/02/10	0	0.00	1	89.60	89.50	-1	3,313	-0.03%
2020/02/07	0	0.00	1	88.70	89.20	-1	3,322	-0.03%
2020/02/06	2	88.90	3	90.00	90.50	-1	3,323	-0.03%
2020/02/05	3	87.07	0	0.00	87.00	3	3,286	0.09%
2020/02/04	2	86.80	5	88.10	88.00	-3	3,243	-0.09%
2020/02/03	2.5	88.92	4	88.05	87.50	-1.5	3,234	-0.05%
2020/01/31	7	90.31	2	90.00	89.90	5	3,139	0.16%
2020/01/30	8	90.59	2	91.45	89.90	6	3,089	0.19%
2020/01/20	0	0.00	3	96.87	96.90	-3	2,990	-0.10%
2020/01/17	0	0.00	2	95.75	96.40	-2	2,998	-0.07%
2020/01/16	1	95.70	0	0.00	95.70	1	2,995	0.03%
2020/01/15	4	96.13	0	0.00	96.00	4	2,991	0.13%
2020/01/14	2	96.50	0	0.00	96.80	2	2,938	0.07%
2020/01/13	1	97.50	1	97.20	97.50	0	2,885	0.00%
2020/01/10	2	97.30	2	97.65	98.00	0	2,888	0.00%
2020/01/09	5	98.18	2	98.25	98.10	3	2,877	0.10%
2020/01/08	6	100.52	2	101.75	99.80	4	2,869	0.14%
2020/01/07	2	100.25	1	99.90	100.00	1	2,791	0.04%
2020/01/06	4	103.63	5	103.40	102.00	-1	2,759	-0.04%
2020/01/03	2	100.00	6	100.33	101.00	-4	2,655	-0.15%
2019/12/30	6	97.95	0	0.00	97.60	6	2,548	0.24%
2019/12/27	1	97.60	3	98.47	98.60	-2	2,568	-0.08%
2019/12/26	1	97.80	1	97.00	96.90	0	2,565	0.00%
2019/12/25	3	97.63	0	0.00	97.50	3	2,584	0.12%
2019/12/24	1	99.00	0	0.00	98.20	1	2,586	0.04%
2019/12/23	0	0.00	2	98.30	98.50	-2	2,590	-0.08%
2019/12/20	2.1	97.75	1	98.00	97.70	1.1	2,598	0.04%
2019/12/19	1	97.30	0	0.00	97.30	1	2,560	0.04%
2019/12/18	3	97.33	5	98.06	98.00	-2	2,553	-0.08%
2019/12/17	1	97.70	3	97.90	98.00	-2	2,548	-0.08%
2019/12/16	1	97.40	0	0.00	97.20	1	2,538	0.04%
2019/12/13	3	96.20	6	96.30	96.00	-3	2,614	-0.11%
2019/12/12	1.4	96.02	0	0.00	95.50	1.4	2,667	0.05%
2019/12/11	0	0.00	1	95.20	95.50	-1	2,879	-0.03%
2019/12/10	6	95.50	0	0.00	95.40	6	2,878	0.21%
2019/12/04	0	0.00	1	95.30	95.60	-1	2,905	-0.03%
2019/12/02	1.1	95.90	0	0.00	96.00	1.1	2,899	0.04%
2019/11/28	0	0.00	1	97.10	97.00	-1	2,849	-0.04%
2019/11/26	0	0.00	6	97.20	96.90	-6	2,877	-0.21%
2019/11/22	1	96.60	0	0.00	97.00	1	2,743	0.04%
2019/11/19	7	96.30	0	0.00	96.30	7	2,757	0.25%
2019/11/18	0.1	97.00	0	0.00	96.90	0.1	2,765	0.00%
2019/11/14	2	96.10	0	0.00	96.20	2	2,801	0.07%
2019/11/08	1	98.20	0	0.00	98.60	1	2,888	0.03%
2019/11/05	1	98.90	0	0.00	98.90	1	2,932	0.03%
2019/11/04	0	0.00	2	98.10	98.20	-2	2,928	-0.07%
2019/11/01	1	97.00	0	0.00	97.50	1	2,939	0.03%
2019/10/31	1	97.80	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	2	98.40	98.40	-2	2,926	-0.07%
2019/10/28	2	97.00	2	97.30	96.90	0	2,919	0.00%
2019/10/23	1	97.10	0	0.00	96.90	1	2,880	0.03%
2019/10/21	2	97.00	1	97.50	96.80	1	2,886	0.03%
2019/10/18	1	97.00	0	0.00	96.50	1	2,875	0.03%
2019/10/17	2	97.55	0	0.00	97.30	2	2,855	0.07%
2019/10/14	2.1	97.26	0	0.00	97.50	2.1	2,818	0.07%
2019/10/04	2	97.15	0	0.00	97.10	2	2,780	0.07%
2019/10/03	1	97.50	0	0.00	97.30	1	2,761	0.04%
2019/10/01	0	0.00	1	101.00	100.50	-1	2,731	-0.04%
2019/09/26	2	99.60	0	0.00	98.60	2	2,717	0.07%
2019/09/25	1	99.80	0	0.00	99.80	1	2,724	0.04%
2019/09/24	0	0.00	1	100.50	101.50	-1	2,731	-0.04%
2019/09/23	1	100.00	0	0.00	100.00	1	2,744	0.04%
2019/09/18	1	102.48	2	101.50	101.50	-1	2,754	-0.03%
2019/09/17	4	103.00	0	0.00	102.00	4	2,673	0.15%
2019/09/16	4	105.25	7	103.57	104.00	-3	2,643	-0.11%
2019/09/11	0	0.00	1	96.30	96.50	-1	2,603	-0.04%
2019/09/10	1	97.70	0	0.00	97.00	1	2,594	0.04%
2019/09/06	1	97.40	0	0.00	97.70	1	2,634	0.04%
2019/09/05	0.2	97.50	1	97.80	97.50	-0.8	2,629	-0.03%
2019/08/26	3	95.27	0	0.00	95.20	3	2,589	0.12%
2019/08/23	0	0.00	1	97.40	97.40	-1	2,576	-0.04%
2019/08/22	3	97.57	0	0.00	97.80	3	2,575	0.12%
2019/08/21	0.1	98.20	0	0.00	97.90	0.1	2,622	0.00%
2019/08/19	9.2	98.10	0	0.00	98.10	9.2	2,597	0.35%
2019/08/16	6	99.27	2	99.90	98.80	4	2,581	0.15%
2019/08/15	3.2	95.14	1	95.40	95.20	2.2	2,525	0.09%
2019/08/14	5.3	99.22	0	0.00	99.00	5.3	2,536	0.21%
2019/08/13	0	0.00	3	99.30	99.00	-3	2,572	-0.12%
2019/08/12	2	99.51	1	100.00	100.00	1	2,576	0.04%
2019/08/08	1	100.50	0	0.00	100.50	1	2,584	0.04%
2019/08/07	2.2	101.05	2	100.50	101.00	0.2	2,651	0.01%
2019/08/06	3	101.83	0	0.00	102.00	3	2,640	0.11%
2019/08/05	0	104.50	0	0.00	103.50	0	2,630	0.00%
2019/08/02	0	0.00	1	104.50	105.00	-1	2,655	-0.04%
2019/07/31	3	106.17	0	0.00	106.00	3	2,741	0.11%
2019/07/30	1	107.00	3	107.00	107.00	-2	2,729	-0.07%
2019/07/17	1	106.57	0	0.00	107.50	1	2,767	0.04%
2019/07/15	0	0.00	1	108.00	108.00	-1	2,715	-0.04%
2019/07/11	1	107.00	0	0.00	107.50	1	2,709	0.04%
2019/07/10	1	106.50	1	107.50	107.00	0	2,730	0.00%
2019/07/09	2	106.01	0	0.00	107.50	2	2,728	0.07%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/05	1	107.50	2	107.00	107.00	-1	2,751	-0.04%
2019/07/03	4	106.50	0	0.00	107.00	4	2,768	0.14%
2019/07/02	3	108.67	0	0.00	108.00	3	2,771	0.11%
2019/07/01	2	110.75	0	0.00	110.00	2	2,755	0.07%
2019/06/28	1	110.50	0	0.00	110.50	1	2,756	0.04%
2019/06/21	0	0.00	1	112.00	113.00	-1	2,631	-0.04%
2019/06/20	6	111.67	0	0.00	111.00	6	2,592	0.23%
2019/06/19	1	115.50	1	116.50	118.50	0	2,487	0.00%
2019/06/17	0	115.50	0	0.00	115.50	0	2,355	0.00%
2019/06/13	0	0.00	3	114.33	114.00	-3	2,304	-0.13%
2019/06/06	0	115.50	0	0.00	115.00	0	2,436	0.00%
2019/06/05	0	116.00	11	116.45	116.50	-11	2,440	-0.45%
2019/06/04	1	116.00	0	0.00	115.00	1	2,430	0.04%
2019/06/03	0	0.00	3	115.67	116.00	-3	2,420	-0.12%
2019/05/29	0	0.00	1	113.50	114.00	-1	2,382	-0.04%
2019/05/28	1	114.50	0	0.00	113.00	1	2,410	0.04%
2019/05/24	0	0.00	3	113.50	115.00	-3	2,365	-0.13%
2019/05/23	0	0.00	5	114.50	116.00	-5	2,383	-0.21%
2019/05/22	3	114.83	0	0.00	116.00	3	2,401	0.12%
2019/05/21	1	116.50	2.1	116.50	116.50	-1.1	2,410	-0.05%
2019/05/17	0	113.00	0	0.00	113.00	0	2,357	0.00%
2019/05/15	0	0.00	4	111.50	109.00	-4	2,415	-0.17%
2019/05/13	0	0.00	1	106.50	107.00	-1	2,356	-0.04%
2019/05/10	3	106.50	0	0.00	106.50	3	2,396	0.13%
2019/05/09	11	109.41	0	0.00	107.00	11	2,377	0.46%
2019/05/08	1	111.00	1	111.50	110.50	0	2,322	0.00%
2019/05/07	5	112.90	0	0.00	113.00	5	2,283	0.22%
2019/05/06	1	113.02	0	0.00	113.00	1	2,282	0.04%
2019/04/25	0	0.00	1	114.50	115.00	-1	2,320	-0.04%
2019/04/23	2	115.00	0	0.00	115.50	2	2,343	0.09%
2019/04/22	0	0.00	1	114.00	114.00	-1	2,344	-0.04%
2019/04/19	1	113.50	0	0.00	113.50	1	2,379	0.04%
2019/04/17	0	115.50	0	0.00	115.00	0	2,510	0.00%
2019/04/16	0	0.00	1	114.00	114.50	-1	2,539	-0.04%
2019/04/12	0	0.00	3	113.33	113.50	-3	2,562	-0.12%
2019/04/11	0	0.00	1	113.00	113.00	-1	2,581	-0.04%
2019/04/08	4	114.62	0	0.00	113.50	4	2,590	0.16%
2019/03/29	0	0.00	0	116.00	115.50	0	2,562	0.00%
2019/03/27	0	0.00	1	113.50	114.00	-1	2,603	-0.04%
2019/03/25	1	114.00	0	0.00	113.50	1	2,608	0.04%
2019/03/22	1	115.50	0	0.00	115.50	1	2,592	0.04%
2019/03/19	0	114.50	0	0.00	114.50	0	2,611	0.00%
2019/03/14	1	112.00	0	0.00	112.00	1	2,539	0.04%
2019/03/06	0	117.00	0	0.00	117.50	0	2,718	0.00%
2019/03/05	0	117.00	0	0.00	116.50	0	2,743	0.00%
2019/03/04	1	115.50	1	117.00	116.50	0	2,761	0.00%
2019/02/27	1	117.00	2	117.25	116.50	-1	2,784	-0.04%
2019/02/26	1	116.00	2	115.50	117.00	-1	2,756	-0.04%
2019/02/25	1	115.00	1	116.50	116.00	0	2,746	0.00%
2019/02/22	2	114.50	0	0.00	115.00	2	2,763	0.07%
2019/02/20	1	115.00	1	116.00	116.00	0	2,730	0.00%
2019/02/18	0	115.50	2	115.50	115.50	-2	2,783	-0.07%
2019/02/14	1	108.50	6	111.92	112.00	-5	2,831	-0.18%
2019/02/13	2	108.50	0	0.00	108.50	2	2,785	0.07%
2019/02/12	1	108.50	0	0.00	109.00	1	2,758	0.04%
2019/02/11	0	107.00	1	108.00	106.50	-1	2,765	-0.04%
2019/01/30	2	109.00	0	0.00	107.50	2	2,720	0.07%
2019/01/29	2	108.00	2	109.00	108.50	0	2,715	0.00%
2019/01/28	2	109.50	0	0.00	110.00	2	2,708	0.07%
2019/01/25	0	0.00	1	108.50	108.50	-1	2,724	-0.04%
2019/01/24	2	108.50	0	0.00	107.50	2	2,733	0.07%
2019/01/21	0	0.00	1	112.00	112.00	-1	2,760	-0.04%
2019/01/18	0	0.00	4	110.13	110.50	-4	2,781	-0.14%
2019/01/17	0	109.50	1	110.00	109.00	-1	2,820	-0.03%
2019/01/14	4	109.38	0	0.00	109.50	4	2,865	0.14%
2019/01/10	5	111.00	0	0.00	111.50	5	2,899	0.17%
2019/01/09	0	0.00	5	110.90	114.00	-5	2,909	-0.17%
2019/01/08	2	107.75	0	0.00	107.50	2	2,870	0.07%
2019/01/07	0	109.00	3	108.00	109.00	-3	2,856	-0.10%
2019/01/04	1	103.00	6	103.67	104.50	-5	2,890	-0.17%
2019/01/03	2	103.50	0	0.00	104.00	2	3,004	0.07%
2019/01/02	9	105.61	1	103.00	103.00	8	3,032	0.26%
2018/12/27	0	0.00	3	108.67	109.50	-3	3,187	-0.09%
2018/12/25	2.2	101.68	8	101.88	103.00	-5.8	3,418	-0.17%
2018/12/24	4	105.00	0	0.00	104.50	4	3,444	0.12%
2018/12/22	5	107.50	5	108.50	107.50	0	3,444	0.00%
2018/12/20	5	110.00	0	0.00	109.50	5	3,536	0.14%
2018/12/19	2	110.00	1	111.50	111.50	1	3,556	0.03%
2018/12/17	0	112.50	0	0.00	112.50	0	3,689	0.00%
2018/12/12	1	111.50	6	112.50	112.50	-5	3,794	-0.13%
2018/12/11	1	112.50	0	0.00	112.00	1	3,783	0.03%
2018/12/10	0	0.00	2	113.00	113.00	-2	3,810	-0.05%
2018/12/07	4	111.50	4	112.50	113.00	0	3,871	0.00%
2018/12/06	2	110.50	0	0.00	110.50	2	3,898	0.05%
2018/12/05	0	113.50	0	0.00	113.00	0	3,853	0.00%
2018/12/04	8	113.00	0	0.00	112.50	8	3,860	0.21%
2018/12/03	0	0.00	8	115.19	115.50	-8	3,826	-0.21%
2018/11/30	0	0.00	1	113.50	111.50	-1	3,797	-0.03%
2018/11/29	2	111.75	0	0.00	111.00	2	3,737	0.05%
2018/11/27	3	112.00	0	0.00	113.00	3	3,647	0.08%
2018/11/26	2	114.00	0	0.00	112.50	2	3,655	0.05%
2018/11/20	0	0.00	4	115.00	115.00	-4	3,588	-0.11%
2018/11/19	0	115.50	0	0.00	115.00	0	3,587	0.00%
2018/11/16	4	110.50	4	112.00	112.00	0	3,581	0.00%
2018/11/15	4	111.00	4	110.50	111.00	0	3,539	0.00%
2018/11/14	8	112.69	5	109.80	111.00	3	3,512	0.09%
2018/11/13	8	113.50	4	115.00	113.00	4	3,452	0.12%
2018/11/12	7	114.79	5	117.40	117.00	2	3,401	0.06%
2018/11/06	4	119.00	0	0.00	120.50	4	3,327	0.12%
2018/11/05	1	120.02	0	0.00	121.50	1	3,290	0.03%
2018/11/01	0	0.00	1	121.00	122.00	-1	3,266	-0.03%
2018/10/31	0	0.00	4	121.38	122.00	-4	3,247	-0.12%
2018/10/26	4	117.75	1	118.50	118.50	3	3,211	0.09%
2018/10/25	1	118.00	0	0.00	122.00	1	3,177	0.03%
2018/10/24	2	119.75	1	121.50	120.50	1	3,160	0.03%
2018/10/23	1	119.50	1	120.50	120.50	0	3,138	0.00%
2018/10/22	2	120.00	3	122.18	123.00	-1	3,113	-0.03%
2018/10/19	1	119.50	0	0.00	119.50	1	3,112	0.03%
2018/10/18	0	123.50	0	0.00	123.00	0	3,075	0.00%
2018/10/17	6	124.08	1	123.00	123.00	5	3,036	0.16%
2018/10/16	0	0.00	1	124.00	125.50	-1	2,991	-0.03%
2018/10/11	5	126.00	1	124.54	126.50	4	2,835	0.14%
2018/10/09	1	133.00	1	135.00	135.00	0	2,692	0.00%
2018/10/08	1	131.00	1	134.00	133.00	0	2,635	0.00%
2018/10/05	3	132.67	0	0.00	132.50	3	2,557	0.12%
2018/10/03	2	139.50	0	0.00	140.00	2	2,312	0.09%
2018/09/25	3	144.00	0	0.00	142.00	3	2,200	0.14%
2018/09/21	0	0.00	2	144.00	147.00	-2	2,211	-0.09%
2018/09/20	0	0.00	0	138.50	139.00	0	2,135	0.00%
2018/09/19	0	0.00	2	138.00	137.00	-2	2,151	-0.09%
2018/09/17	1	129.98	1	129.50	129.50	0	2,093	0.00%
2018/09/14	2	130.50	2	131.00	132.00	0	2,088	0.00%
2018/09/13	0	0.00	12	129.54	133.00	-12	2,069	-0.58%
2018/09/11	0.1	125.00	0	0.00	125.50	0.1	2,028	0.00%
2018/09/04	1	125.50	1	125.50	126.50	0	2,045	0.00%
2018/09/03	2	124.00	0	0.00	124.50	2	2,059	0.10%
2018/08/27	0	0.00	2	128.50	128.00	-2	2,103	-0.10%
2018/08/24	0	0.00	1	126.00	127.00	-1	2,115	-0.05%
2018/08/23	0	0.00	1	125.00	125.00	-1	2,365	-0.04%
2018/08/20	3	122.50	4	122.50	123.50	-1	2,406	-0.04%
2018/08/17	1	120.02	1	120.50	121.00	0	2,373	0.00%
2018/08/15	0	120.50	0	0.00	120.50	0	2,419	0.00%
2018/08/06	0	121.50	0	0.00	121.50	0	2,631	0.00%
2018/08/03	0	0.00	5	120.00	121.00	-5	2,692	-0.19%
2018/07/31	0	0.00	0.2	120.50	120.50	-0.2	2,739	-0.01%
2018/07/30	5	118.50	0	0.00	119.00	5	2,713	0.18%
2018/07/27	0	0.00	0	120.00	120.00	0	2,696	0.00%
2018/07/17	2	118.01	0	0.00	118.50	2	2,771	0.07%
2018/07/16	0	119.00	0	0.00	119.00	0	2,769	0.00%
2018/07/13	0	0.00	2	121.00	121.00	-2	2,795	-0.07%
2018/07/06	1	116.00	0	0.00	116.00	1	2,838	0.04%
2018/07/05	0	119.00	0	0.00	119.00	0	2,833	0.00%
2018/07/04	4	116.50	0	0.00	115.50	4	2,793	0.14%
2018/07/03	0	0.00	3	124.00	123.00	-3	2,745	-0.11%
2018/06/28	0	0.00	2	122.50	121.00	-2	2,560	-0.08%
2018/06/21	1	119.50	1	120.00	119.50	0	2,571	0.00%
2018/06/20	0	121.00	0	0.00	121.00	0	2,697	0.00%
2018/06/19	0	119.00	0	0.00	118.50	0	2,760	0.00%
2018/06/15	0	121.00	0	0.00	121.00	0	3,005	0.00%
2018/06/14	2	119.50	0	0.00	119.50	2	2,980	0.07%
2018/06/13	2	121.50	0	0.00	121.00	2	2,953	0.07%
2018/06/12	1	122.50	0	0.00	123.00	1	3,033	0.03%
2018/06/11	1	123.00	2	123.00	123.50	-1	3,013	-0.03%
2018/06/07	2	124.00	2	124.00	124.50	0	3,037	0.00%
2018/06/06	0	0.00	2	123.50	124.00	-2	3,011	-0.07%
2018/06/05	2	121.00	0	0.00	121.50	2	3,003	0.07%
2018/06/04	0	0.00	2	123.50	123.50	-2	2,998	-0.07%
2018/05/31	0	0.00	6	120.42	121.50	-6	2,954	-0.20%
2018/05/30	5	118.30	0	0.00	118.00	5	2,723	0.18%
2018/05/28	4	120.38	0	0.00	121.00	4	2,734	0.15%
2018/05/25	1	122.50	1	122.00	122.50	0	2,746	0.00%
2018/05/23	0	122.50	0	0.00	122.00	0	2,795	0.00%
2018/05/21	0	0.00	1	125.00	125.50	-1	2,812	-0.04%
2018/05/17	1	126.92	0	0.00	125.50	1	2,886	0.04%
2018/05/16	1	123.02	1	123.50	123.50	0	2,897	0.00%
2018/05/15	1	124.98	3	124.50	122.50	-2	2,998	-0.07%
2018/05/11	0	0.00	0	125.00	125.50	0	3,090	0.00%
2018/05/10	0	0.00	2	124.97	123.00	-2	3,071	-0.07%
2018/05/08	1	119.00	1	121.00	121.50	0	3,059	0.00%
2018/04/24	0	0.00	1	117.50	117.50	-1	3,201	-0.03%
2018/04/19	0	118.50	1	119.50	119.00	-1	3,301	-0.03%
2018/04/17	1	118.94	1	117.50	117.50	0	3,346	0.00%
2018/04/16	0	120.00	0	0.00	119.00	0	3,382	0.00%
2018/04/09	0	0.00	1	119.00	119.00	-1	3,633	-0.03%
2018/04/02	0	0.00	1	118.00	117.00	-1	3,641	-0.03%
2018/03/31	0	0.00	1	120.00	118.50	-1	3,692	-0.03%
2018/03/30	1	119.00	0	0.00	119.50	1	3,761	0.03%
2018/03/29	1	119.50	2	119.25	118.50	-1	3,749	-0.03%
2018/03/27	0	0.00	2	119.25	119.50	-2	3,752	-0.05%
2018/03/23	1	117.50	4	116.75	117.50	-3	3,725	-0.08%
2018/03/22	1	116.50	0	0.00	116.50	1	3,602	0.03%
2018/03/20	0	115.50	0	0.00	115.50	0	3,294	0.00%
2018/03/19	1	116.00	0	0.00	116.00	1	3,305	0.03%
2018/03/15	0	117.00	0	0.00	117.00	0	3,278	0.00%
2018/03/13	0	0.00	2	116.00	117.50	-2	3,270	-0.06%
2018/03/12	0	0.00	1	115.50	116.00	-1	3,262	-0.03%
2018/03/08	0	0.00	3	114.00	114.50	-3	3,390	-0.09%
2018/03/07	0	0.00	1	114.00	113.00	-1	3,441	-0.03%
2018/03/02	5	112.90	0	0.00	112.50	5	3,473	0.14%
2018/03/01	6	114.33	0	0.00	114.50	6	3,455	0.17%
2018/02/27	0	117.00	0	0.00	117.00	0	3,416	0.00%
2018/02/26	2	117.02	4	117.25	118.00	-2	3,385	-0.06%
2018/02/22	1	113.00	0	0.00	113.00	1	3,355	0.03%
2018/02/21	0.1	115.50	1	115.50	115.50	-0.9	3,367	-0.03%
2018/02/12	3	113.00	0	0.00	111.50	3	3,318	0.09%
2018/02/08	1	114.00	1	116.50	115.50	0	3,217	0.00%
2018/02/07	4	115.75	8	118.44	116.00	-4	3,197	-0.13%
2018/02/06	8	113.38	2	112.25	113.00	6	3,076	0.20%
2018/02/05	0	0.00	3	118.67	119.50	-3	2,989	-0.10%
2018/02/02	2	121.00	2	120.50	120.50	0	2,921	0.00%
2018/01/31	1	121.00	1	124.00	124.00	0	2,901	0.00%
2018/01/29	1	125.00	0	0.00	126.50	1	2,852	0.04%
2018/01/23	0	0.00	1	122.50	122.50	-1	2,749	-0.04%
2018/01/22	2	119.25	0	0.00	120.50	2	2,718	0.07%
2018/01/17	0	120.00	0	0.00	120.00	0	2,637	0.00%
2018/01/15	0	119.50	0	0.00	120.00	0	2,557	0.00%
2018/01/12	0	0.00	0.8	119.50	120.00	-0.8	2,664	-0.03%
2018/01/11	0	0.00	2	119.00	119.50	-2	2,657	-0.08%
2018/01/08	0	0.00	2	120.25	122.00	-2	2,523	-0.08%
2018/01/05	0	0.00	7	119.79	120.00	-7	2,479	-0.28%
2018/01/04	0	0.00	12	118.38	119.00	-12	2,477	-0.48%