台化 (1326)-兆豐-西螺券商分點個股進出

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

台化

(1326)

可現股當沖

股價
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺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
2024/11/21	1	35.00	0	0.00	35.20	1	9,568	0.01%
2024/11/20	0	0.00	2	35.65	35.65	-2	9,571	-0.02%
2024/11/18	2	36.15	2	36.30	36.25	0	9,716	0.00%
2024/11/15	2	35.30	2	35.28	35.40	0	9,514	0.00%
2024/11/14	1	35.00	0	0.00	34.80	1	9,487	0.01%
2024/11/13	2.1	35.72	0	0.00	35.55	2.1	9,413	0.02%
2024/11/11	22	37.35	15	37.15	37.15	7	9,295	0.08%
2024/11/07	0	0.00	0.6	39.25	39.35	-0.6	9,184	-0.01%
2024/11/06	0.1	38.65	2	38.20	38.35	-1.9	9,199	-0.02%
2024/11/01	1	38.00	0	0.00	38.40	1	9,407	0.01%
2024/10/28	0	0.00	0.1	39.30	39.65	-0.1	9,376	0.00%
2024/10/25	0.2	38.65	0	0.00	38.50	0.2	9,336	0.00%
2024/10/24	2	38.58	0	0.00	38.55	2	9,408	0.02%
2024/10/23	21.3	38.59	0	0.00	38.30	21.3	9,411	0.23%
2024/10/17	0	0.00	0.1	40.30	40.30	-0.1	9,830	0.00%
2024/10/16	0.1	39.00	0	0.00	39.00	0.1	9,919	0.00%
2024/10/15	0.1	39.90	1	39.60	39.80	-0.9	9,896	-0.01%
2024/10/09	0.1	41.40	0	0.00	41.25	0.1	10,118	0.00%
2024/10/08	0.1	42.25	0.1	42.75	42.10	0	10,219	0.00%
2024/10/07	0.1	42.65	0.1	43.10	43.30	0	10,263	0.00%
2024/10/04	0	0.00	0.1	44.50	43.35	-0.1	10,248	0.00%
2024/10/01	1.2	43.26	0.2	43.45	43.35	1	10,168	0.01%
2024/09/30	21.1	43.85	0.1	44.10	43.45	21	10,284	0.20%
2024/09/27	9	44.00	10.5	43.65	44.30	-1.5	10,244	-0.01%
2024/09/20	6	41.12	1	41.20	41.20	5	10,187	0.05%
2024/09/19	0.1	40.30	2.5	40.78	41.00	-2.4	10,086	-0.02%
2024/09/18	0	0.00	6	41.07	40.65	-6	10,085	-0.06%
2024/09/16	0	0.00	20.2	40.66	40.65	-20.2	10,041	-0.20%
2024/09/13	4	39.35	15.1	39.35	39.40	-11.1	9,897	-0.11%
2024/09/11	0	0.00	6	37.27	37.50	-6	9,808	-0.06%
2024/09/10	7	36.84	0	0.00	36.75	7	9,711	0.07%
2024/09/09	11.1	37.50	0	0.00	37.35	11.1	9,463	0.12%
2024/09/06	0	0.00	2	38.85	38.85	-2	9,228	-0.02%
2024/09/05	2.1	38.78	6	38.61	38.70	-3.9	9,154	-0.04%
2024/09/04	3.2	39.63	0	0.00	39.40	3.2	9,016	0.04%
2024/09/03	1.1	42.03	9	42.10	41.90	-7.9	8,688	-0.09%
2024/09/02	3.2	42.86	2	42.65	42.65	1.2	8,629	0.01%
2024/08/30	9	43.85	0	0.00	43.80	9	8,567	0.11%
2024/08/29	0.1	43.65	10	43.65	43.70	-10	8,530	-0.12%
2024/08/28	0.1	43.95	0	0.00	43.95	0.1	8,528	0.00%
2024/08/27	0.1	43.95	0	0.00	44.05	0.1	8,705	0.00%
2024/08/26	0.1	44.15	0	0.00	44.05	0.1	8,704	0.00%
2024/08/20	6.4	44.02	0	0.00	44.00	6.4	8,386	0.08%
2024/08/16	2	45.43	2.1	45.08	45.05	-0.1	8,210	0.00%
2024/08/15	2.2	45.02	9	45.00	45.05	-6.9	8,156	-0.08%
2024/08/14	0	0.00	0	46.45	45.45	0	8,101	0.00%
2024/08/13	13.3	45.65	7	45.05	45.05	6.3	8,053	0.08%
2024/08/12	3	46.20	0	0.00	46.30	3	8,006	0.04%
2024/08/09	11	46.87	0.1	46.93	46.70	10.9	8,017	0.14%
2024/08/08	0.1	46.35	0	0.00	45.85	0.1	7,963	0.00%
2024/08/07	0	0.00	8	47.58	47.70	-8	7,877	-0.10%
2024/08/06	4	46.56	4	46.90	47.40	0	7,843	0.00%
2024/08/05	1.1	46.47	0	0.00	46.00	1.1	7,725	0.01%
2024/08/02	0	0.00	2	48.80	49.10	-2	7,593	-0.03%
2024/08/01	0.1	50.00	1	49.75	49.85	-0.9	7,515	-0.01%
2024/07/30	12	49.29	0	0.00	49.85	12	7,526	0.16%
2024/07/29	15	49.87	0	0.00	49.90	15	7,489	0.20%
2024/07/23	0	0.00	22.2	50.73	50.50	-22.2	7,505	-0.30%
2024/07/22	22.2	49.80	12.2	50.45	50.50	10	7,462	0.13%
2024/07/19	0	0.00	90	50.85	50.50	-90	7,368	-1.22%
2024/07/18	2	50.55	43.4	51.06	51.20	-41.4	7,215	-0.57%
2024/07/17	2	49.63	11.1	49.43	49.75	-9.1	6,919	-0.13%
2024/07/16	1	48.30	0	0.00	48.40	1	6,825	0.01%
2024/07/15	0.1	48.34	0	0.00	48.30	0.1	6,912	0.00%
2024/07/12	6	48.90	1.4	48.69	48.65	4.6	6,878	0.07%
2024/07/11	11	47.22	2	47.55	47.70	9	6,713	0.13%
2024/07/10	9.1	47.09	0	0.00	47.05	9.1	6,639	0.14%
2024/07/09	10	48.49	0	0.00	48.50	10	6,468	0.15%
2024/07/08	2.1	49.16	0	0.00	49.15	2.1	6,355	0.03%
2024/07/05	3.2	48.91	0	0.00	49.20	3.2	6,295	0.05%
2024/07/04	5	49.00	1.6	49.47	49.40	3.5	6,223	0.06%
2024/07/03	0.4	48.48	5	48.50	48.55	-4.6	6,070	-0.08%
2024/07/02	14.5	48.64	0	0.00	48.55	14.5	5,944	0.24%
2024/07/01	7.2	49.67	0	0.00	49.75	7.2	5,811	0.12%
2024/06/28	0	0.00	0.5	50.61	50.40	-0.5	5,736	-0.01%
2024/06/27	2.5	49.61	2	49.40	49.65	0.5	5,737	0.01%
2024/06/26	12.4	50.22	160	50.30	50.10	-147.6	5,645	-2.61%	大賣/鉅額交易
2024/06/25	29.1	51.03	0	0.00	51.20	29.1	5,497	0.53%
2024/06/24	1.3	51.68	0	0.00	51.50	1.3	5,418	0.02%
2024/06/21	0.2	52.50	0	0.00	52.40	0.2	5,418	0.00%
2024/06/20	5	51.98	1.5	52.36	52.40	3.5	5,301	0.07%
2024/06/19	10.2	51.31	0	0.00	51.40	10.2	5,203	0.20%
2024/06/18	28.6	51.20	0	0.00	51.60	28.6	5,134	0.56%
2024/06/17	0.1	51.90	0	0.00	51.60	0.1	5,151	0.00%
2024/06/14	0.4	51.87	0	0.00	52.10	0.4	5,151	0.01%
2024/06/13	14.1	51.66	0	0.00	51.70	14.1	5,130	0.27%
2024/06/12	1.2	51.86	1	51.90	51.80	0.2	5,123	0.00%
2024/06/11	1.1	52.40	15	52.67	52.10	-13.9	5,139	-0.27%
2024/06/07	0.7	51.99	0	0.00	52.00	0.7	5,111	0.01%
2024/06/06	12	50.98	0	0.00	50.90	12	5,080	0.24%
2024/06/05	13	51.35	2	51.30	51.20	11	5,037	0.22%
2024/06/04	7	51.94	0.1	52.10	51.70	6.9	5,039	0.14%
2024/06/03	6	52.80	0	0.00	52.60	6	4,957	0.12%
2024/05/31	8	53.28	0	0.00	52.90	8	4,939	0.16%
2024/05/30	5	53.38	0	0.00	53.30	5	4,826	0.10%
2024/05/29	16	54.00	0	0.00	53.90	16	4,791	0.33%
2024/05/22	0	0.00	110	56.20	56.20	-110	4,708	-2.34%	大賣/鉅額交易
2024/05/20	1	57.00	4	57.03	57.20	-3	4,647	-0.06%
2024/05/16	0	0.00	3	57.00	57.00	-3	4,574	-0.07%
2024/05/15	0	0.00	2	57.00	56.40	-2	4,497	-0.04%
2024/05/14	1	56.20	3	57.20	56.40	-2	4,527	-0.04%
2024/05/13	0	0.00	1	56.70	56.60	-1	4,519	-0.02%
2024/05/08	1	56.70	0	0.00	56.40	1	4,498	0.02%
2024/05/07	2	56.40	20	56.00	56.30	-18	4,477	-0.40%
2024/05/06	1	56.40	0	0.00	56.50	1	4,489	0.02%
2024/05/03	20	56.70	1	56.50	56.10	19	4,479	0.42%
2024/05/02	0	0.00	2	55.70	55.70	-2	4,396	-0.05%
2024/04/30	0	0.00	3	56.00	55.50	-3	4,408	-0.07%
2024/04/12	2	55.10	2	55.00	55.30	0	4,279	0.00%
2024/04/09	7	55.37	0	0.00	55.90	7	4,209	0.17%
2024/04/02	1	55.70	0	0.00	55.90	1	4,157	0.02%
2024/04/01	0.2	56.00	0	0.00	56.10	0.2	4,189	0.00%
2024/03/28	5	55.30	0	0.00	54.70	5	4,129	0.12%
2024/03/27	0	0.00	3	55.20	55.10	-3	4,193	-0.07%
2024/03/26	3	55.60	0	0.00	55.60	3	4,189	0.07%
2024/03/20	6	53.58	0	0.00	53.70	6	4,202	0.14%
2024/03/18	1	55.20	0	0.00	55.10	1	4,128	0.02%
2024/03/15	0	0.00	4	55.30	55.60	-4	4,145	-0.10%
2024/03/11	3	55.00	0	0.00	55.30	3	4,054	0.07%
2024/03/07	0	0.00	1.5	54.93	55.00	-1.5	4,048	-0.04%
2024/03/06	0	0.00	1	55.00	55.00	-1	3,998	-0.03%
2024/03/05	3	55.30	0	0.00	55.00	3	4,058	0.07%
2024/02/27	1	56.00	0	0.00	56.10	1	3,963	0.03%
2024/02/21	0	0.00	3	57.50	57.40	-3	3,980	-0.08%
2024/02/20	0	0.00	1	58.20	57.90	-1	4,012	-0.02%
2024/02/15	1	56.00	0	0.00	56.50	1	4,172	0.02%
2024/02/05	0	0.00	1	57.20	57.10	-1	4,077	-0.02%
2024/02/02	0	0.00	2	57.70	57.90	-2	4,041	-0.05%
2024/01/26	0	0.00	2	57.20	57.70	-2	4,057	-0.05%
2024/01/25	0	0.00	1	56.80	56.60	-1	4,031	-0.02%
2024/01/23	1	55.70	2	55.50	55.70	-1	4,043	-0.02%
2024/01/18	1	55.80	0	0.00	55.80	1	3,962	0.03%
2024/01/17	2.1	56.08	0	0.00	55.80	2.1	3,929	0.05%
2024/01/16	10	57.89	5	57.20	57.00	5	3,771	0.13%
2024/01/11	2	60.20	0	0.00	60.30	2	3,525	0.06%
2024/01/10	4	60.55	1	60.50	60.30	3	3,706	0.08%
2024/01/05	3	61.00	0	0.00	61.00	3	3,757	0.08%
2024/01/03	1	61.10	0	0.00	61.10	1	3,849	0.03%
2023/12/27	4	62.60	14	62.71	62.60	-10	3,827	-0.26%
2023/12/25	4	61.20	2	61.50	61.50	2	3,797	0.05%
2023/12/22	21	61.39	7	61.30	61.40	14	3,852	0.36%
2023/12/21	1	62.60	0	0.00	62.90	1	3,782	0.03%
2023/12/13	2	63.00	0	0.00	62.60	2	3,642	0.05%
2023/11/29	10	64.50	1	64.60	64.30	9	3,663	0.25%
2023/11/27	1	63.70	0	0.00	63.30	1	3,716	0.03%
2023/11/16	0	0.00	6	64.60	65.00	-6	3,822	-0.16%
2023/11/15	0	0.00	3	63.63	64.00	-3	3,789	-0.08%
2023/11/08	0.1	62.80	0	0.00	62.80	0.1	4,229	0.00%
2023/11/03	0	0.00	18	62.30	62.30	-18	4,165	-0.43%
2023/10/30	3	60.60	0	0.00	60.80	3	4,231	0.07%
2023/10/26	2	60.80	0	0.00	60.60	2	4,262	0.05%
2023/10/23	18	61.60	0	0.00	61.60	18	4,212	0.43%
2023/10/16	0	0.00	3	63.40	63.80	-3	3,978	-0.08%
2023/10/12	1	62.50	0	0.00	63.00	1	3,928	0.03%
2023/10/03	1	61.20	0	0.00	61.00	1	3,892	0.03%
2023/10/02	1	61.40	0	0.00	61.40	1	3,937	0.03%
2023/09/28	4	61.33	0	0.00	61.50	4	4,040	0.10%
2023/09/27	6.1	62.19	0	0.00	61.70	6.1	4,062	0.15%
2023/09/26	5	64.00	5	63.30	63.20	0	4,044	0.00%
2023/09/21	0.1	64.20	0	0.00	63.90	0.1	4,132	0.00%
2023/09/19	10	63.80	0	0.00	64.10	10	4,061	0.25%
2023/09/18	1	64.90	0	0.00	64.30	1	4,046	0.02%
2023/09/15	0	0.00	2	65.70	65.80	-2	4,027	-0.05%
2023/09/14	0	0.00	2	65.80	66.00	-2	3,921	-0.05%
2023/09/13	1	64.80	1	65.30	65.10	0	3,854	0.00%
2023/09/11	0	0.00	6	63.90	64.20	-6	3,882	-0.15%
2023/09/08	3	63.33	0	0.00	63.50	3	3,869	0.08%
2023/09/07	3	63.13	0	0.00	63.40	3	3,904	0.08%
2023/09/06	4	63.40	5	63.42	63.00	-1	3,883	-0.03%
2023/09/05	0	0.00	7	63.83	63.80	-7	3,869	-0.18%
2023/09/04	0	0.00	1	64.40	64.40	-1	3,870	-0.03%
2023/09/01	0	0.00	15	63.10	63.30	-15	3,851	-0.39%
2023/08/31	10	61.45	0	0.00	62.00	10	3,818	0.26%
2023/08/30	0	0.00	0.4	61.90	61.80	-0.4	3,691	-0.01%
2023/08/29	0	0.00	1	61.10	61.80	-1	3,678	-0.03%
2023/08/25	0	0.00	3	60.80	60.70	-3	3,740	-0.08%
2023/08/24	6	60.40	3	60.93	60.70	3	3,740	0.08%
2023/08/22	6	60.62	4	60.70	60.50	2	3,662	0.05%
2023/08/21	1	61.20	0	0.00	61.20	1	3,589	0.03%
2023/08/18	2	61.70	0	0.00	62.10	2	3,536	0.06%
2023/08/17	22.1	60.02	4	62.08	62.00	18.1	3,448	0.52%
2023/08/16	2	62.30	0	0.00	62.80	2	3,251	0.06%
2023/08/15	1	64.00	0	0.00	63.60	1	3,197	0.03%
2023/08/14	1	64.80	0	0.00	64.60	1	3,138	0.03%
2023/08/09	0	0.00	1	66.00	66.20	-1	3,171	-0.03%
2023/08/08	2	65.40	0	0.00	65.40	2	3,182	0.06%
2023/08/07	1	66.80	0	0.00	66.50	1	3,151	0.03%
2023/08/04	0	0.00	3	67.03	67.00	-3	3,164	-0.09%
2023/08/02	1	65.70	0	0.00	65.40	1	3,104	0.03%
2023/08/01	5	66.40	0	0.00	66.50	5	3,078	0.16%
2023/07/31	1	65.80	3	65.70	65.40	-2	3,033	-0.07%
2023/07/26	0	0.00	1	65.40	65.40	-1	3,002	-0.03%
2023/07/25	0	0.00	2	64.20	64.10	-2	2,982	-0.07%
2023/07/21	1	64.20	0	0.00	64.10	1	2,980	0.03%
2023/07/19	1	64.51	1	64.40	64.30	0	2,928	0.00%
2023/07/12	0	0.00	12	64.47	64.30	-12	2,811	-0.43%
2023/07/11	2	64.20	16	64.28	64.20	-14	2,804	-0.50%
2023/07/10	1	63.60	0	0.00	63.60	1	2,789	0.04%
2023/07/07	14.1	63.59	0	0.00	63.70	14.1	2,762	0.51%
2023/07/06	26.1	64.47	0	0.00	64.40	26.1	2,708	0.96%
2023/07/05	1	65.90	2	66.10	65.60	-1	2,585	-0.04%
2023/07/04	2	66.70	0	0.00	66.30	2	2,515	0.08%
2023/07/03	2	67.00	0.1	67.50	67.00	1.9	2,466	0.08%
2023/06/30	1	67.10	0	0.00	67.10	1	2,459	0.04%
2023/06/29	2	67.20	0	0.00	67.60	2	2,423	0.08%
2023/06/27	1	67.80	3	68.10	68.10	-2	2,387	-0.08%
2023/06/21	0	0.00	1	68.40	68.10	-1	2,381	-0.04%
2023/06/20	5	67.90	1	67.80	67.90	4	2,392	0.17%
2023/06/14	2.7	68.30	0	0.00	68.40	2.7	2,396	0.11%
2023/06/13	0	0.00	3	68.70	68.60	-3	2,435	-0.12%
2023/06/09	5	68.70	5	69.20	69.30	0	2,434	0.00%
2023/06/02	0	68.80	0	0.00	68.70	0	2,499	0.00%
2023/06/01	1	68.30	0	0.00	68.20	1	2,519	0.04%
2023/05/31	0	0.00	10	68.60	68.40	-10	2,511	-0.40%
2023/05/26	2	68.70	0	0.00	68.80	2	2,419	0.08%
2023/05/19	0	0.00	1.5	70.07	70.30	-1.5	2,342	-0.06%
2023/05/16	0	68.80	0	0.00	69.10	0	2,201	0.00%
2023/05/09	0	0.00	1	69.40	69.40	-1	2,200	-0.05%
2023/05/04	0	68.90	0	0.00	69.00	0	2,225	0.00%
2023/05/02	0	69.10	0	0.00	69.30	0	2,322	0.00%
2023/04/28	0	0.00	1	69.00	68.90	-1	2,426	-0.04%
2023/04/25	0	0.00	1	69.50	68.80	-1	2,467	-0.04%
2023/04/24	0	0.00	2	69.40	69.40	-2	2,472	-0.08%
2023/04/21	5	68.80	0	0.00	69.30	5	2,496	0.20%
2023/04/20	4	68.75	0	0.00	68.80	4	2,512	0.16%
2023/04/19	3	69.10	0	0.00	69.20	3	2,573	0.12%
2023/04/11	0	0.00	3	69.90	70.00	-3	2,566	-0.12%
2023/04/10	0	0.00	3	69.80	69.50	-3	2,547	-0.12%
2023/03/30	0	0.00	1	69.10	69.40	-1	2,522	-0.04%
2023/03/29	2	69.50	0	0.00	69.80	2	2,504	0.08%
2023/03/27	0	69.00	0	0.00	69.40	0	2,505	0.00%
2023/03/23	0	0.00	2	69.60	69.60	-2	2,560	-0.08%
2023/03/17	1	67.60	0	0.00	68.50	1	2,604	0.04%
2023/03/16	2.3	67.25	0	0.00	67.50	2.3	2,565	0.09%
2023/03/15	6	68.50	6	68.30	68.00	0	2,552	0.00%
2023/03/14	0.3	68.70	0	0.00	68.40	0.3	2,550	0.01%
2023/03/10	1	69.50	0	0.00	69.40	1	2,508	0.04%
2023/03/09	0.3	70.50	0	0.00	70.20	0.3	2,493	0.01%
2023/03/07	5	70.60	5	70.80	70.90	0	2,551	0.00%
2023/03/06	0	0.00	1	71.00	70.90	-1	2,582	-0.04%
2023/03/02	1.3	70.35	0	0.00	70.40	1.3	2,654	0.05%
2023/03/01	14	70.63	0	0.00	70.50	14	2,675	0.52%
2023/02/24	0	72.00	0	0.00	71.20	0	2,682	0.00%
2023/02/21	0	71.50	0	0.00	71.60	0	2,673	0.00%
2023/02/17	0	71.60	0	0.00	71.50	0	2,797	0.00%
2023/02/16	0.3	71.04	0	0.00	71.20	0.3	2,887	0.01%
2023/02/15	2	71.00	0	0.00	71.00	2	2,974	0.07%
2023/02/14	0	0.00	1	71.40	71.40	-1	2,974	-0.03%
2023/02/07	0	0.00	2	71.00	71.30	-2	3,038	-0.07%
2023/01/31	10	72.70	0	0.00	72.20	10	3,119	0.32%
2023/01/11	6	71.80	6	71.50	71.20	0	3,105	0.00%
2023/01/09	1	72.70	0	0.00	73.50	1	3,119	0.03%
2023/01/05	1	71.00	0	0.00	70.90	1	3,149	0.03%
2022/12/22	0	0.00	2	70.20	69.90	-2	3,478	-0.06%
2022/12/09	3	71.10	3	71.00	70.90	0	3,604	0.00%
2022/12/07	10	72.91	4	73.30	72.70	6	3,588	0.17%
2022/11/22	35	72.09	0	0.00	72.50	35	3,524	0.99%
2022/11/16	3	72.80	0	0.00	73.30	3	3,473	0.09%
2022/11/11	0	0.00	5	72.30	72.50	-5	3,289	-0.15%
2022/10/17	0	0.00	1	66.10	66.50	-1	3,150	-0.03%
2022/10/13	1	65.30	0	0.00	65.40	1	3,295	0.03%
2022/09/30	0	0.00	0.2	68.80	69.10	-0.2	3,837	0.00%
2022/09/29	3	67.30	25	68.20	68.80	-22	3,826	-0.57%
2022/09/28	0	0.00	1	66.70	67.20	-1	3,856	-0.03%
2022/09/19	1	67.30	0	0.00	67.40	1	4,402	0.02%
2022/09/16	1	67.80	0	0.00	67.80	1	4,474	0.02%
2022/09/14	3	68.10	0	0.00	68.10	3	4,484	0.07%
2022/09/12	1	69.00	2	70.00	69.30	-1	4,541	-0.02%
2022/09/08	0	0.00	2	68.20	68.10	-2	4,586	-0.04%
2022/09/07	5	67.04	0.1	67.50	67.00	4.9	4,643	0.11%
2022/09/01	3	67.03	0	0.00	67.50	3	4,805	0.06%
2022/08/30	0	0.00	2	68.40	68.40	-2	4,812	-0.04%
2022/08/29	2	68.45	0	0.00	68.60	2	4,797	0.04%
2022/08/11	0	0.00	3	69.40	69.30	-3	5,491	-0.05%
2022/08/09	0.1	69.00	0	0.00	68.60	0.1	5,536	0.00%
2022/08/08	0	0.00	1	68.80	68.70	-1	5,562	-0.02%
2022/08/04	1	68.90	0	0.00	69.00	1	5,669	0.02%
2022/07/29	1	69.30	0	0.00	70.00	1	5,627	0.02%
2022/07/27	2	68.80	0	0.00	68.70	2	5,588	0.04%
2022/07/26	3	68.10	0	0.00	68.40	3	5,569	0.05%
2022/07/15	1	65.90	0	0.00	65.60	1	5,469	0.02%
2022/07/14	0.1	67.10	0	0.00	66.10	0.1	5,564	0.00%
2022/07/13	2	66.50	1	66.80	66.30	1	5,517	0.02%
2022/07/12	4	65.63	0	0.00	64.60	4	5,386	0.07%
2022/07/08	1	70.50	0	0.00	70.10	1	5,154	0.02%
2022/07/07	1	70.00	0	0.00	70.70	1	5,095	0.02%
2022/06/30	5	75.64	0	0.00	74.70	5	4,919	0.10%
2022/06/20	2	80.00	0	0.00	80.00	2	4,572	0.04%
2022/06/17	0	81.00	0	0.00	81.30	0	4,552	0.00%
2022/06/16	0	0.00	0.6	81.80	81.50	-0.6	4,496	-0.01%
2022/06/13	1	80.50	0	0.00	81.30	1	4,531	0.02%
2022/06/10	0	82.10	0	0.00	82.50	0	4,494	0.00%
2022/06/09	0	0.00	5	82.28	82.40	-5	4,497	-0.11%
2022/06/07	0	81.40	0	0.00	81.50	0	4,526	0.00%
2022/06/01	0	0.00	9	81.88	81.70	-9	4,675	-0.19%
2022/05/31	0	0.00	1	82.00	82.00	-1	4,704	-0.02%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/26	0	0.00	6	80.80	80.50	-6	4,318	-0.14%
2022/05/25	0	0.00	6	80.27	80.40	-6	4,348	-0.14%
2022/05/23	0	0.00	3	80.00	80.00	-3	4,368	-0.07%
2022/05/20	0	0.00	1.1	79.06	79.70	-1.1	4,387	-0.03%
2022/05/19	0	78.10	0	0.00	78.40	0	4,345	0.00%
2022/05/12	3.1	77.32	0	0.00	76.10	3.1	4,236	0.07%
2022/05/11	0	0.00	1	78.50	78.20	-1	4,168	-0.02%
2022/05/09	0	0.00	1	78.60	78.60	-1	4,120	-0.02%
2022/04/27	0	79.50	0.1	79.50	79.10	0	4,229	0.00%
2022/04/26	0	0.00	1.1	80.66	80.70	-1.1	4,223	-0.03%
2022/04/25	2	79.50	0	0.00	80.20	2	4,143	0.05%
2022/04/21	0	80.10	0	0.00	80.90	0	3,986	0.00%
2022/04/20	0	0.00	1.1	80.67	80.00	-1.1	3,933	-0.03%
2022/04/15	2	79.10	0	0.00	79.30	2	3,837	0.05%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/08	1	79.00	0	0.00	79.30	1	3,790	0.03%
2022/04/07	11	78.79	0	0.00	78.70	11	3,802	0.29%
2022/04/01	20	78.95	0	0.00	79.00	20	3,690	0.54%
2022/03/28	0.1	79.10	0	0.00	79.00	0.1	3,487	0.00%
2022/03/24	6	79.80	0	0.00	79.80	6	3,405	0.18%
2022/03/23	2	79.90	0	0.00	80.20	2	3,386	0.06%
2022/03/18	0.2	80.20	0	0.00	79.90	0.2	3,360	0.00%
2022/03/16	2	78.95	0	0.00	79.60	2	3,199	0.06%
2022/03/01	0	0.00	1	81.10	81.10	-1	2,958	-0.03%
2022/02/25	0	0.00	1	78.90	79.00	-1	2,895	-0.03%
2022/02/24	2	79.20	0	0.00	79.30	2	2,832	0.07%
2022/02/22	2	79.30	0	0.00	79.90	2	2,788	0.07%
2022/02/21	2	80.00	0	0.00	80.70	2	2,749	0.07%
2022/02/15	0	0.00	2	80.20	79.60	-2	2,804	-0.07%
2022/02/07	0	0.00	1	80.10	80.10	-1	2,928	-0.03%
2022/01/26	0	0.00	100	78.80	78.80	-100	2,914	-3.43%
2022/01/25	105	78.29	0	0.00	78.60	105	2,948	3.56%	大買/鉅額交易
2022/01/24	1	79.00	1	79.30	79.00	0	2,895	0.00%
2022/01/21	1	79.20	0	0.00	79.20	1	2,949	0.03%
2021/12/21	0	0.00	2	79.50	79.90	-2	4,074	-0.05%
2021/12/17	0	0.00	5	79.24	79.30	-5	4,109	-0.12%
2021/12/16	2	79.15	0	0.00	79.00	2	4,108	0.05%
2021/12/15	2	79.15	0	0.00	79.30	2	4,182	0.05%
2021/12/13	0	0.00	2	79.85	79.80	-2	4,264	-0.05%
2021/12/10	8	80.18	0	0.00	80.00	8	4,289	0.19%
2021/12/09	10	80.50	0	0.00	80.70	10	4,301	0.23%
2021/12/03	0	0.00	1	79.50	79.30	-1	4,265	-0.02%
2021/12/01	2	78.75	0	0.00	79.40	2	4,260	0.05%
2021/11/30	5	79.34	0	0.00	78.10	5	4,272	0.12%
2021/11/29	2	79.15	0	0.00	79.30	2	4,134	0.05%
2021/11/24	1	80.20	0	0.00	80.30	1	4,148	0.02%
2021/11/23	0.1	80.50	0	0.00	80.10	0.1	4,174	0.00%
2021/11/16	1	81.10	1	81.30	81.10	0	4,202	0.00%
2021/11/12	1	81.20	1	81.40	81.50	0	4,249	0.00%
2021/11/11	1	80.50	0	0.00	80.40	1	4,255	0.02%
2021/11/09	1	80.60	0	0.00	80.60	1	4,233	0.02%
2021/11/04	1	80.10	1	80.50	80.60	0	4,162	0.00%
2021/11/03	1	80.10	0	0.00	80.40	1	4,186	0.02%
2021/11/02	1	80.40	0	0.00	80.30	1	4,242	0.02%
2021/11/01	1	80.60	0	0.00	80.70	1	4,212	0.02%
2021/10/28	1	80.60	0	0.00	80.80	1	4,156	0.02%
2021/10/27	1	80.70	0	0.00	81.10	1	4,157	0.02%
2021/10/25	1	81.30	0	0.00	80.90	1	4,131	0.02%
2021/10/22	5	81.26	0	0.00	81.20	5	4,199	0.12%
2021/10/19	2	82.20	0	0.00	82.00	2	4,113	0.05%
2021/10/18	0	0.00	2	83.40	82.30	-2	4,098	-0.05%
2021/10/15	0	0.00	1	82.70	82.90	-1	4,123	-0.02%
2021/10/14	0	0.00	1	83.00	82.10	-1	4,171	-0.02%
2021/10/13	1	83.00	0	0.00	82.40	1	4,189	0.02%
2021/10/12	3	82.33	0	0.00	83.10	3	4,141	0.07%
2021/10/07	0	0.00	2	84.30	84.20	-2	4,020	-0.05%
2021/10/04	0	0.00	3	82.47	82.50	-3	3,929	-0.08%
2021/09/30	2	82.80	0	0.00	83.90	2	3,882	0.05%
2021/09/29	1	83.20	1	83.80	83.50	0	3,875	0.00%
2021/09/27	0	0.00	12	83.50	83.70	-12	3,969	-0.30%
2021/09/23	6	81.00	0	0.00	81.30	6	4,011	0.15%
2021/09/17	6	83.40	0	0.00	82.30	6	3,947	0.15%
2021/09/15	0	0.00	6	83.40	83.30	-6	3,898	-0.15%
2021/09/14	0	0.00	11	83.05	83.20	-11	3,931	-0.28%
2021/09/13	1	82.10	7	82.60	82.80	-6	3,941	-0.15%
2021/09/09	1	81.70	0	0.00	81.50	1	4,164	0.02%
2021/09/08	13	81.93	0	0.00	82.20	13	4,188	0.31%
2021/09/01	1	82.90	0	0.00	83.10	1	4,298	0.02%
2021/08/27	0	0.00	2	81.80	82.50	-2	4,292	-0.05%
2021/08/26	3	80.70	0	0.00	80.70	3	4,347	0.07%
2021/08/23	1	79.70	15	79.97	80.10	-14	4,522	-0.31%
2021/08/20	2	79.25	0	0.00	79.10	2	4,599	0.04%
2021/08/19	1	80.20	0	0.00	80.20	1	4,678	0.02%
2021/08/16	1	81.20	0	0.00	81.30	1	4,736	0.02%
2021/08/13	1	81.40	0	0.00	81.70	1	4,798	0.02%
2021/08/12	0	0.00	1	82.70	82.70	-1	4,840	-0.02%
2021/08/10	1	82.20	0	0.00	82.00	1	4,936	0.02%
2021/08/09	2	82.25	2	83.50	83.00	0	5,062	0.00%
2021/08/06	1	83.30	2	83.70	83.70	-1	5,090	-0.02%
2021/08/05	0	0.00	9	83.00	83.10	-9	5,154	-0.17%
2021/07/29	4	81.40	3	81.80	81.90	1	5,738	0.02%
2021/07/27	1	81.00	0	0.00	80.60	1	5,853	0.02%
2021/07/26	2	83.75	1	83.20	83.20	1	5,844	0.02%
2021/07/22	7	83.91	1	84.00	84.20	6	5,862	0.10%
2021/07/20	6	83.70	0	0.00	83.30	6	5,925	0.10%
2021/07/19	1	84.60	1	85.10	85.00	0	5,918	0.00%
2021/07/14	1	85.60	0	0.00	85.90	1	6,211	0.02%
2021/07/12	2	84.90	3	85.40	85.00	-1	6,581	-0.02%
2021/07/09	3	84.53	1	84.60	85.10	2	6,707	0.03%
2021/07/08	2	85.50	0	0.00	85.60	2	6,717	0.03%
2021/07/07	1	86.00	1	85.70	85.80	0	6,778	0.00%
2021/07/05	57	85.92	2	86.50	86.50	55	6,920	0.79%
2021/07/02	0	0.00	3	86.93	85.10	-3	6,888	-0.04%
2021/07/01	15	84.20	0	0.00	85.00	15	6,789	0.22%
2021/06/22	2	83.50	0	0.00	83.30	2	6,792	0.03%
2021/06/21	2	82.60	0	0.00	82.80	2	6,806	0.03%
2021/06/18	5	83.78	0	0.00	83.30	5	6,803	0.07%
2021/06/17	15	85.10	0	0.00	85.30	15	6,680	0.22%
2021/06/16	0	0.00	4	85.93	86.10	-4	6,907	-0.06%
2021/06/15	1	85.20	0	0.00	85.20	1	6,967	0.01%
2021/06/11	1	86.10	0	0.00	85.80	1	7,030	0.01%
2021/06/08	3	87.10	6	86.60	86.40	-3	7,132	-0.04%
2021/06/07	20	88.10	5	87.70	87.60	15	7,242	0.21%
2021/06/03	1	88.50	0	0.00	88.50	1	7,285	0.01%
2021/05/31	0	0.00	4.4	85.68	85.60	-4.4	7,517	-0.06%
2021/05/28	0	0.00	5	85.30	85.40	-5	7,599	-0.07%
2021/05/27	2	83.90	0	0.00	84.70	2	7,607	0.03%
2021/05/26	2	84.30	0	0.00	84.50	2	7,760	0.03%
2021/05/25	0	0.00	2	85.70	85.40	-2	7,989	-0.03%
2021/05/21	104	84.69	0	0.00	84.20	104	8,167	1.27%	大買/鉅額交易
2021/05/19	0	0.00	10	84.30	83.70	-10	8,130	-0.12%
2021/05/17	1	80.00	1	81.20	80.90	0	8,238	0.00%
2021/05/13	8	82.63	16	81.79	81.50	-8	8,098	-0.10%
2021/05/12	10	83.80	1	88.20	83.60	9	7,984	0.11%
2021/05/11	8	90.05	114	89.04	89.10	-106	7,814	-1.36%	大賣/鉅額交易
2021/05/10	1	91.70	2	91.70	91.60	-1	7,731	-0.01%
2021/05/07	4	91.13	0	0.00	90.70	4	7,767	0.05%
2021/05/06	0	0.00	1	92.80	94.00	-1	7,655	-0.01%
2021/05/05	0	0.00	2	91.65	91.10	-2	7,561	-0.03%
2021/05/04	1	91.90	3	91.90	89.60	-2	7,555	-0.03%
2021/05/03	0	0.00	4	91.30	90.30	-4	7,443	-0.05%
2021/04/27	103	92.43	0	0.00	93.00	103	7,564	1.36%	大買/鉅額交易
2021/04/26	1	92.50	0	0.00	93.00	1	7,511	0.01%
2021/04/22	3	93.23	2	94.20	93.20	1	7,563	0.01%
2021/04/21	3	93.23	0	0.00	93.00	3	7,472	0.04%
2021/04/20	0	0.00	4	94.83	94.80	-4	7,421	-0.05%
2021/04/19	10	92.40	5	94.40	95.20	5	7,363	0.07%
2021/04/16	0	0.00	3	92.00	92.00	-3	7,156	-0.04%
2021/04/15	2	89.90	15	89.75	90.10	-13	7,145	-0.18%
2021/04/09	0	0.00	20	88.60	88.50	-20	7,101	-0.28%
2021/04/06	0	0.00	4	87.78	87.80	-4	7,439	-0.05%
2021/04/01	2	87.00	0	0.00	87.00	2	7,467	0.03%
2021/03/31	0	0.00	1	87.80	87.60	-1	7,451	-0.01%
2021/03/29	0	0.00	2	87.70	87.90	-2	7,428	-0.03%
2021/03/26	0	0.00	3	86.80	87.20	-3	7,501	-0.04%
2021/03/25	1	85.60	0	0.00	85.90	1	7,615	0.01%
2021/03/22	0	0.00	10	86.05	86.20	-10	7,707	-0.13%
2021/03/19	8	84.23	0	0.00	84.20	8	7,703	0.10%
2021/03/15	2	88.20	0	0.00	88.10	2	7,381	0.03%
2021/03/12	0	0.00	2	89.40	89.50	-2	7,371	-0.03%
2021/03/11	2	89.00	2	90.00	89.00	0	7,410	0.00%
2021/03/10	1	88.80	0	0.00	88.80	1	7,383	0.01%
2021/03/08	1	89.20	11	89.91	88.00	-10	7,419	-0.13%
2021/03/04	0	0.00	2	88.20	88.30	-2	7,470	-0.03%
2021/03/03	0	0.00	7	87.89	87.90	-7	7,377	-0.09%
2021/03/02	0	0.00	2	87.50	86.30	-2	7,311	-0.03%
2021/02/26	0	0.00	1	86.10	86.00	-1	7,282	-0.01%
2021/02/25	0	0.00	10	88.19	88.60	-10	7,071	-0.14%
2021/02/24	0	0.00	7	86.03	85.90	-7	6,902	-0.10%
2021/02/23	0	0.00	2	85.35	85.40	-2	6,857	-0.03%
2021/02/22	0	0.00	2	83.65	83.30	-2	6,808	-0.03%
2021/02/18	1	83.50	2	83.65	83.30	-1	7,111	-0.01%
2021/02/17	2	83.50	2	82.30	83.50	0	7,264	0.00%
2021/02/01	1	78.10	0	0.00	78.10	1	7,932	0.01%
2021/01/29	1	79.10	0	0.00	77.40	1	7,936	0.01%
2021/01/28	2	79.25	0	0.00	79.50	2	7,859	0.03%
2021/01/22	0	0.00	11	81.00	80.70	-11	7,837	-0.14%
2021/01/18	1	82.20	0	0.00	82.10	1	7,650	0.01%
2021/01/15	0	0.00	100	84.80	83.90	-100	7,588	-1.32%
2021/01/14	1	85.80	0	0.00	85.40	1	7,572	0.01%
2021/01/12	9	85.42	0	0.00	85.50	9	7,542	0.12%
2021/01/08	7	86.30	2	86.50	86.30	5	7,443	0.07%
2021/01/07	0	0.00	10	85.08	85.80	-10	7,358	-0.14%
2021/01/05	0	0.00	21	83.87	83.30	-21	7,177	-0.29%
2021/01/04	0	0.00	0.1	84.90	84.60	-0.1	7,178	0.00%
2020/12/31	4	85.10	1	84.70	84.70	3	7,087	0.04%
2020/12/30	0	0.00	16	83.63	84.50	-16	6,929	-0.23%
2020/12/29	0	0.00	1	81.30	81.40	-1	6,700	-0.01%
2020/12/28	100	80.50	0	0.00	80.80	100	6,613	1.51%
2020/12/25	0.1	79.30	2	79.35	79.60	-1.9	6,579	-0.03%
2020/12/24	0	0.00	1	79.00	79.10	-1	6,570	-0.02%
2020/12/22	10	80.71	5	81.24	79.70	5	6,595	0.08%
2020/12/21	11	79.80	14	80.26	81.00	-3	6,643	-0.05%
2020/12/16	0	0.00	3	79.20	79.80	-3	6,563	-0.05%
2020/12/11	0	0.00	2	79.15	79.00	-2	6,829	-0.03%
2020/12/09	3	78.40	0	0.00	79.30	3	6,887	0.04%
2020/12/08	1	79.00	1	78.90	79.00	0	6,885	0.00%
2020/12/07	1	80.30	1	79.70	79.70	0	6,861	0.00%
2020/12/04	6	80.13	2	80.00	80.10	4	6,826	0.06%
2020/12/03	10	78.40	2	79.60	79.60	8	6,858	0.12%
2020/12/01	0	0.00	1	78.10	78.90	-1	6,817	-0.01%
2020/11/30	3	78.30	1	78.90	77.00	2	6,774	0.03%
2020/11/26	1	79.30	4	78.80	79.70	-3	6,504	-0.05%
2020/11/25	0	0.00	1	79.70	79.30	-1	6,603	-0.02%
2020/11/23	3	80.00	2	79.90	80.00	1	6,491	0.02%
2020/11/20	1	79.40	0	0.00	79.80	1	6,410	0.02%
2020/11/18	2	78.00	5	79.80	79.40	-3	6,255	-0.05%
2020/11/17	2	78.10	2	77.95	78.00	0	6,029	0.00%
2020/11/16	2	77.80	3	77.83	77.80	-1	5,975	-0.02%
2020/11/13	2	76.60	2	76.65	76.90	0	5,785	0.00%
2020/11/12	20	78.00	0	0.00	76.90	20	5,729	0.35%
2020/11/11	1	76.90	3	77.13	78.00	-2	5,629	-0.04%
2020/11/10	2	74.15	9	73.66	74.20	-7	5,280	-0.13%
2020/11/09	0	0.00	3	72.40	71.90	-3	5,044	-0.06%
2020/11/03	0	0.00	1	70.50	70.40	-1	5,047	-0.02%
2020/10/29	2	68.70	0	0.00	68.70	2	5,060	0.04%
2020/10/27	0	0.00	10	70.30	70.30	-10	5,170	-0.19%
2020/10/23	1	69.40	5	69.60	69.30	-4	5,187	-0.08%
2020/10/16	1	69.70	0	0.00	69.00	1	5,415	0.02%
2020/10/15	0.8	69.50	11	69.20	69.40	-10.2	5,422	-0.19%
2020/10/13	1	68.50	0	0.00	69.30	1	5,404	0.02%
2020/10/08	0	0.00	5	69.00	69.20	-5	5,371	-0.09%
2020/09/29	2	67.70	0	0.00	67.80	2	5,596	0.04%
2020/09/28	10	67.55	0	0.00	67.50	10	5,668	0.18%
2020/09/25	10	67.00	0	0.00	67.50	10	5,700	0.18%
2020/09/23	4	68.08	1	68.00	68.00	3	5,564	0.05%
2020/09/22	3	69.00	0	0.00	68.30	3	5,702	0.05%
2020/09/18	0	0.00	16	70.34	69.70	-16	5,952	-0.27%
2020/09/15	2	67.90	0	0.00	68.00	2	6,007	0.03%
2020/09/14	11	68.00	0	0.00	68.30	11	6,159	0.18%
2020/09/11	1	69.20	0	0.00	68.80	1	6,120	0.02%
2020/09/08	0	0.00	5	70.30	70.60	-5	6,248	-0.08%
2020/09/07	3	68.80	0	0.00	69.00	3	6,211	0.05%
2020/09/04	4	67.75	0	0.00	67.70	4	6,281	0.06%
2020/09/02	0	0.00	2	68.00	67.60	-2	6,405	-0.03%
2020/08/31	3	68.37	0	0.00	67.80	3	6,544	0.05%
2020/08/28	2	69.60	0	0.00	69.90	2	6,465	0.03%
2020/08/27	7	69.36	0	0.00	69.50	7	6,597	0.11%
2020/08/21	3	70.00	0	0.00	70.00	3	6,793	0.04%
2020/08/18	1	71.90	0	0.00	72.00	1	6,828	0.01%
2020/08/17	1	72.30	2	72.00	72.30	-1	6,891	-0.01%
2020/08/14	1	71.10	2	71.40	71.50	-1	6,878	-0.01%
2020/08/13	0	0.00	2	71.00	71.40	-2	6,919	-0.03%
2020/08/12	2	70.45	0	0.00	70.70	2	6,980	0.03%
2020/08/11	1	71.20	2	71.30	71.00	-1	6,991	-0.01%
2020/08/10	8	70.30	2	70.70	70.70	6	6,966	0.09%
2020/08/07	0	0.00	5	69.00	69.10	-5	6,985	-0.07%
2020/08/06	4	68.80	5	68.40	68.60	-1	6,972	-0.01%
2020/08/05	11	67.55	0	0.00	68.20	11	7,000	0.16%
2020/08/04	3	66.60	0	0.00	67.00	3	7,059	0.04%
2020/08/03	6	66.83	4	66.70	66.60	2	7,102	0.03%
2020/07/31	4	67.90	0	0.00	67.40	4	7,062	0.06%
2020/07/30	2	67.30	0	0.00	67.80	2	7,082	0.03%
2020/07/29	2	67.55	0	0.00	67.30	2	7,097	0.03%
2020/07/28	4	67.50	2	67.70	67.50	2	7,182	0.03%
2020/07/27	11	69.31	0	0.00	68.40	11	7,270	0.15%
2020/07/24	2	70.35	0	0.00	69.80	2	7,267	0.03%
2020/07/23	0.2	70.90	2	70.80	70.60	-1.9	7,237	-0.03%
2020/07/22	1	71.50	0	0.00	71.40	1	7,313	0.01%
2020/07/21	0	0.00	5	71.64	71.40	-5	7,343	-0.07%
2020/07/16	3	71.60	0	0.00	71.60	3	7,558	0.04%
2020/07/15	0	0.00	5	71.00	71.40	-5	7,591	-0.07%
2020/07/14	2	71.00	0	0.00	71.00	2	7,625	0.03%
2020/07/10	6.1	71.20	0	0.00	71.00	6.1	7,723	0.08%
2020/07/06	0	0.00	7	73.50	73.30	-7	7,677	-0.09%
2020/07/01	1	72.50	20	72.60	72.50	-19	7,861	-0.24%
2020/06/30	20	75.35	0	0.00	75.70	20	7,763	0.26%
2020/06/24	0	0.00	6	75.67	75.50	-6	7,519	-0.08%
2020/06/23	0	0.00	11	75.13	75.00	-11	7,429	-0.15%
2020/06/22	0	0.00	9	74.30	74.10	-9	7,347	-0.12%
2020/06/19	12	73.70	0	0.00	73.10	12	7,323	0.16%
2020/06/18	0	0.00	1	73.90	73.80	-1	7,230	-0.01%
2020/06/17	1	73.90	0	0.00	73.90	1	7,346	0.01%
2020/06/16	5	73.70	0	0.00	73.90	5	7,547	0.07%
2020/06/11	2	76.00	0	0.00	75.30	2	8,074	0.02%
2020/06/10	0	0.00	10	77.00	77.10	-10	8,114	-0.12%
2020/06/09	0	0.00	7	76.97	77.00	-7	8,344	-0.08%
2020/06/08	0	0.00	2	75.80	76.80	-2	8,429	-0.02%
2020/06/05	2	75.40	2	75.50	75.60	0	8,369	0.00%
2020/06/03	1.5	74.87	0	0.00	74.90	1.5	8,517	0.02%
2020/05/28	5	72.60	0	0.00	72.00	5	8,344	0.06%
2020/05/27	0	0.00	2	72.60	72.60	-2	8,388	-0.02%
2020/05/22	1	72.60	0	0.00	72.20	1	8,514	0.01%
2020/05/18	3	72.40	1	72.30	72.10	2	8,353	0.02%
2020/05/15	5	72.40	1	72.60	72.30	4	8,326	0.05%
2020/05/14	0	0.00	2	72.50	72.60	-2	8,281	-0.02%
2020/05/13	10	73.37	0	0.00	73.90	10	8,218	0.12%
2020/05/12	2	74.00	0	0.00	73.40	2	8,200	0.02%
2020/05/11	0	0.00	4	74.95	74.70	-4	8,123	-0.05%
2020/05/06	2	73.00	0	0.00	72.60	2	7,925	0.03%
2020/05/05	2	72.90	0	0.00	72.80	2	7,947	0.03%
2020/04/30	0	0.00	3	74.90	75.90	-3	7,851	-0.04%
2020/04/29	2	70.60	8	71.80	71.80	-6	7,706	-0.08%
2020/04/28	1	70.30	0	0.00	70.40	1	7,663	0.01%
2020/04/27	1	70.30	0	0.00	70.20	1	7,813	0.01%
2020/04/23	1	68.70	0	0.00	68.70	1	7,685	0.01%
2020/04/22	1	68.00	2	68.10	68.30	-1	7,579	-0.01%
2020/04/21	3.1	69.49	4	68.60	68.90	-0.9	7,531	-0.01%
2020/04/20	3	70.33	0	0.00	70.30	3	7,435	0.04%
2020/04/17	0	0.00	1	72.20	71.10	-1	7,388	-0.01%
2020/04/16	8	70.80	0	0.00	70.80	8	7,322	0.11%
2020/04/15	0	0.00	2	71.50	72.00	-2	7,231	-0.03%
2020/04/14	0	0.00	2	71.15	71.40	-2	7,200	-0.03%
2020/04/09	1	70.70	0	0.00	70.60	1	7,144	0.01%
2020/04/08	0	0.00	2	70.60	70.90	-2	7,095	-0.03%
2020/04/07	1	69.30	2	69.50	69.90	-1	7,022	-0.01%
2020/04/01	5	66.56	0	0.00	66.20	5	6,876	0.07%
2020/03/31	0	0.00	2	67.40	67.00	-2	6,789	-0.03%
2020/03/30	1	68.00	0	0.00	67.70	1	6,689	0.01%
2020/03/26	3	68.53	0	0.00	68.50	3	6,591	0.05%
2020/03/25	0	0.00	11	68.30	68.50	-11	6,632	-0.17%
2020/03/24	0	0.00	3	65.47	65.20	-3	6,555	-0.05%
2020/03/23	0	0.00	3	63.10	62.00	-3	6,519	-0.05%
2020/03/20	7	62.17	1	62.40	65.10	6	6,384	0.09%
2020/03/19	11	59.91	0	0.00	59.30	11	6,141	0.18%
2020/03/18	2	62.65	0	0.00	61.70	2	5,924	0.03%
2020/03/17	1	66.00	0	0.00	66.20	1	5,653	0.02%
2020/03/16	2	70.90	6	70.53	69.20	-4	5,448	-0.07%
2020/03/13	11	69.35	4	69.20	72.30	7	5,261	0.13%
2020/03/12	2	75.75	0	0.00	75.10	2	4,944	0.04%
2020/03/11	4	77.65	0	0.00	77.50	4	4,766	0.08%
2020/03/10	1	78.00	0	0.00	77.60	1	4,705	0.02%
2020/03/09	6	78.17	0	0.00	77.70	6	4,600	0.13%
2020/03/06	3	80.70	0	0.00	80.50	3	4,392	0.07%
2020/03/04	0	0.00	1	81.50	81.80	-1	4,328	-0.02%
2020/03/03	1	81.00	0	0.00	80.80	1	4,312	0.02%
2020/03/02	1	81.00	0	0.00	81.00	1	4,251	0.02%
2020/02/27	1	81.30	0	0.00	82.20	1	4,352	0.02%
2020/02/26	2	81.75	5	81.50	81.20	-3	4,295	-0.07%
2020/02/25	2	82.65	0	0.00	82.60	2	4,166	0.05%
2020/02/24	5	83.20	2	83.90	83.10	3	4,121	0.07%
2020/02/21	1	84.60	0	0.00	84.40	1	4,092	0.02%
2020/02/20	1	85.00	0	0.00	84.40	1	4,128	0.02%
2020/02/18	5	84.70	0	0.00	84.70	5	4,142	0.12%
2020/02/06	2	83.90	0	0.00	84.30	2	4,328	0.05%
2020/01/31	3.2	85.19	0	0.00	84.90	3.2	4,171	0.08%
2020/01/30	4	85.28	0	0.00	84.70	4	4,124	0.10%
2020/01/20	2	88.55	0	0.00	88.20	2	3,939	0.05%
2020/01/17	5	88.00	0	0.00	88.00	5	3,937	0.13%
2020/01/15	1.2	87.32	0	0.00	87.30	1.2	4,006	0.03%
2020/01/14	4	87.58	0	0.00	87.90	4	4,011	0.10%
2020/01/09	1	87.00	0	0.00	87.20	1	4,019	0.02%
2020/01/08	4	86.63	0	0.00	86.60	4	4,066	0.10%
2020/01/07	5	87.40	0	0.00	87.40	5	4,027	0.12%
2020/01/06	1	88.60	0	0.00	88.50	1	4,002	0.02%
2020/01/03	1	88.40	0	0.00	88.60	1	4,008	0.02%
2020/01/02	5	87.50	0	0.00	87.70	5	4,006	0.12%
2019/12/31	3	87.83	0	0.00	87.50	3	3,986	0.08%
2019/12/24	0	0.00	1	89.40	89.00	-1	4,071	-0.02%
2019/12/23	2	89.10	0	0.00	89.40	2	4,086	0.05%
2019/12/20	10	88.90	3	88.83	88.90	7	4,095	0.17%
2019/12/18	1	87.70	3	88.20	88.30	-2	4,047	-0.05%
2019/12/17	1	87.60	0	0.00	88.20	1	4,054	0.02%
2019/12/13	11	87.40	0	0.00	86.90	11	4,059	0.27%
2019/12/12	1	86.90	0	0.00	87.60	1	4,072	0.02%
2019/12/11	1	86.50	0	0.00	86.70	1	4,204	0.02%
2019/12/05	1	86.70	0	0.00	86.60	1	4,293	0.02%
2019/12/03	2	87.10	0	0.00	87.00	2	4,345	0.05%
2019/11/28	1	87.70	0	0.00	87.70	1	4,408	0.02%
2019/11/26	1	88.40	0	0.00	88.10	1	4,463	0.02%
2019/11/20	1	86.60	0	0.00	86.50	1	4,467	0.02%
2019/11/19	1	87.00	0	0.00	87.00	1	4,468	0.02%
2019/11/18	1	87.20	0	0.00	87.40	1	4,468	0.02%
2019/11/14	4	87.28	0	0.00	87.50	4	4,508	0.09%
2019/11/13	1	87.30	0	0.00	87.20	1	4,575	0.02%
2019/11/06	1	89.60	0	0.00	89.90	1	4,961	0.02%
2019/11/05	2	90.20	1	91.50	90.70	1	5,016	0.02%
2019/10/22	0	0.00	1	88.90	89.00	-1	5,521	-0.02%
2019/10/18	1	87.90	0	0.00	88.10	1	5,514	0.02%
2019/10/16	4	88.00	1	87.90	88.00	3	5,509	0.05%
2019/10/15	1	87.40	0	0.00	88.20	1	5,509	0.02%
2019/10/09	2	86.70	0	0.00	86.40	2	5,572	0.04%
2019/10/03	1	86.50	0	0.00	86.40	1	5,681	0.02%
2019/10/01	0	0.00	1	87.40	87.20	-1	5,789	-0.02%
2019/09/27	3	87.03	0	0.00	86.70	3	5,779	0.05%
2019/09/19	2	89.55	0	0.00	89.80	2	6,077	0.03%
2019/09/18	0	0.00	1	89.60	90.30	-1	6,252	-0.02%
2019/09/16	1	91.50	0	0.00	91.50	1	6,405	0.02%
2019/09/09	5	88.70	0	0.00	88.40	5	6,387	0.08%
2019/09/06	1	89.30	0	0.00	89.20	1	6,398	0.02%
2019/08/30	0	0.00	1	87.52	88.10	-1	6,415	-0.02%
2019/08/28	1	85.20	0	0.00	85.10	1	6,440	0.02%
2019/08/27	1	85.70	0	0.00	85.50	1	6,463	0.02%
2019/08/26	3	85.37	0	0.00	85.60	3	6,367	0.05%
2019/08/23	1	86.50	0	0.00	87.00	1	6,314	0.02%
2019/08/16	2	85.05	0	0.00	86.20	2	6,343	0.03%
2019/08/14	1	87.00	0	0.00	86.50	1	6,295	0.02%
2019/08/13	11	86.30	0	0.00	86.30	11	6,275	0.18%
2019/08/12	12	86.74	0	0.00	86.10	12	6,185	0.19%
2019/08/08	2	88.80	0	0.00	88.60	2	6,104	0.03%
2019/08/06	5	89.06	0	0.00	89.20	5	6,044	0.08%
2019/08/02	6	92.17	1	92.80	92.00	5	5,867	0.09%
2019/08/01	1	93.60	0	0.00	93.90	1	5,898	0.02%
2019/07/31	4	95.13	0.7	95.50	95.00	3.3	5,872	0.06%
2019/07/30	1	95.10	0	0.00	95.10	1	5,894	0.02%
2019/07/29	0	0.00	4	95.20	95.30	-4	5,901	-0.07%
2019/07/25	1	96.80	0	0.00	96.10	1	5,895	0.02%
2019/07/19	1	97.30	0	0.00	96.50	1	5,955	0.02%
2019/07/17	0	0.00	2	97.30	97.10	-2	6,011	-0.03%
2019/07/16	1	97.80	0	0.00	97.90	1	5,962	0.02%
2019/07/12	1	98.50	0	0.00	98.40	1	5,959	0.02%
2019/07/10	1	98.60	0	0.00	98.70	1	5,992	0.02%
2019/07/08	5	98.76	0	0.00	99.00	5	6,010	0.08%
2019/07/04	3	100.00	0	0.00	100.00	3	5,979	0.05%
2019/07/03	1	100.00	0	0.00	100.50	1	6,028	0.02%
2019/07/02	4	101.00	0	0.00	100.50	4	6,120	0.07%
2019/07/01	2	102.25	0	0.00	102.00	2	6,077	0.03%
2019/06/28	2	103.50	0	0.00	103.00	2	6,002	0.03%
2019/06/26	7	102.50	0	0.00	102.00	7	5,990	0.12%
2019/06/25	2	110.50	0	0.00	110.00	2	5,780	0.03%
2019/06/24	0	0.00	1	111.50	111.00	-1	5,627	-0.02%
2019/06/21	3	110.00	0	0.00	110.00	3	5,539	0.05%
2019/06/20	2	111.50	0	0.00	111.00	2	5,398	0.04%
2019/06/17	0	0.00	3	110.00	110.50	-3	5,289	-0.06%
2019/06/13	1	109.50	0	0.00	110.50	1	5,258	0.02%
2019/06/12	0	0.00	1	108.00	109.50	-1	5,282	-0.02%
2019/06/05	0	0.00	2	107.50	107.50	-2	5,172	-0.04%
2019/05/30	0	0.00	1	107.00	107.00	-1	5,227	-0.02%
2019/05/29	0	0.00	2	107.00	106.50	-2	5,294	-0.04%
2019/05/24	2	104.50	0	0.00	106.00	2	5,380	0.04%
2019/05/21	2	107.50	2	107.00	107.50	0	5,525	0.00%
2019/05/17	1	106.50	0	0.00	106.00	1	5,574	0.02%
2019/05/16	1	107.00	0	0.00	106.00	1	5,658	0.02%
2019/05/15	3	106.17	0	0.00	106.00	3	5,676	0.05%
2019/05/13	0	0.00	20	106.75	106.50	-20	5,720	-0.35%
2019/05/10	0	0.00	12	107.54	107.00	-12	5,802	-0.21%
2019/05/09	3	106.33	18	107.17	106.00	-15	5,809	-0.26%
2019/05/08	2	109.00	10	108.50	108.50	-8	5,724	-0.14%
2019/05/07	4	109.75	4	110.00	109.50	0	5,690	0.00%
2019/05/06	0	0.00	16	110.00	111.00	-16	5,640	-0.28%
2019/05/02	0	0.00	5	112.10	113.00	-5	5,612	-0.09%
2019/04/30	0	0.00	2	111.50	111.00	-2	5,499	-0.04%
2019/04/29	2	110.75	0	0.00	111.00	2	5,484	0.04%
2019/04/26	3	110.50	0	0.00	110.50	3	5,486	0.05%
2019/04/24	0	0.00	0.1	108.50	108.50	-0.1	5,489	0.00%
2019/04/12	13	109.31	0	0.00	108.50	13	5,802	0.22%
2019/04/11	0	0.00	2	110.00	110.00	-2	5,783	-0.03%
2019/04/10	16	109.00	0	0.00	108.50	16	5,812	0.28%
2019/04/09	22	109.27	0	0.00	109.00	22	5,818	0.38%
2019/04/08	20	108.75	0	0.00	109.00	20	5,761	0.35%
2019/04/03	10	110.00	0	0.00	109.00	10	5,616	0.18%
2019/04/01	1	110.50	1	112.00	110.00	0	5,701	0.00%
2019/03/28	1	109.50	2	110.25	109.50	-1	5,587	-0.02%
2019/03/26	7	109.36	0	0.00	109.00	7	5,566	0.13%
2019/03/25	10	109.00	0	0.00	108.50	10	5,579	0.18%
2019/03/21	5	109.00	0	0.00	109.50	5	5,565	0.09%
2019/03/20	2	108.50	0	0.00	108.50	2	5,556	0.04%
2019/03/19	0	0.00	1	110.00	109.50	-1	5,527	-0.02%
2019/03/15	0	0.00	1	109.00	108.00	-1	5,507	-0.02%
2019/03/12	1	109.00	0	0.00	108.50	1	5,571	0.02%
2019/03/08	0	0.00	2	108.75	108.50	-2	5,630	-0.04%
2019/03/04	0	0.00	2	106.50	106.50	-2	5,751	-0.03%
2019/02/26	0	0.00	1	106.00	106.00	-1	5,632	-0.02%
2019/02/21	3	105.17	1	105.50	105.50	2	5,539	0.04%
2019/02/20	1	105.50	0	0.00	105.50	1	5,489	0.02%
2019/02/18	1.1	104.50	0	0.00	104.00	1.1	5,382	0.02%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/14	1	104.00	0	0.00	104.00	1	5,278	0.02%
2018/12/25	2	100.00	0	0.00	101.50	2	5,835	0.03%
2018/12/18	0	0.00	5	105.00	105.50	-5	6,482	-0.08%
2018/12/12	0	0.00	5	106.00	105.50	-5	7,026	-0.07%
2018/11/21	1	106.50	0	0.00	107.00	1	7,104	0.01%
2018/11/09	1	107.50	0	0.00	107.50	1	7,248	0.01%
2018/11/06	2	109.51	0	0.00	110.00	2	7,200	0.03%
2018/11/05	0	0.00	3	111.00	111.50	-3	7,170	-0.04%
2018/11/02	1	107.50	0	0.00	109.00	1	7,123	0.01%
2018/10/22	1	114.50	0	0.00	114.50	1	6,983	0.01%
2018/10/19	1	113.50	0	0.00	113.50	1	7,031	0.01%
2018/10/17	6	114.83	0	0.00	114.50	6	7,036	0.09%
2018/10/12	0	0.00	13	116.81	118.50	-13	6,930	-0.19%
2018/10/11	3	118.00	0	0.00	114.00	3	6,817	0.04%
2018/10/09	1	123.00	0	0.00	124.00	1	6,592	0.02%
2018/10/08	1	121.00	0	0.00	121.50	1	6,555	0.02%
2018/10/05	5	121.50	0	0.00	120.50	5	6,510	0.08%
2018/10/03	5	125.00	0	0.00	124.50	5	6,360	0.08%
2018/10/02	1	127.00	0	0.00	127.00	1	6,321	0.02%
2018/10/01	0	0.00	0.6	128.00	128.50	-0.6	6,351	-0.01%
2018/09/28	5	127.50	0	0.00	128.00	5	6,385	0.08%
2018/09/21	2	128.97	6	126.75	128.00	-4	6,626	-0.06%
2018/09/20	2	122.00	0	0.00	122.00	2	6,539	0.03%
2018/09/14	0	0.00	1	122.00	121.50	-1	6,739	-0.01%
2018/09/13	2	119.00	0	0.00	120.50	2	6,742	0.03%
2018/09/10	3	118.50	0	0.00	118.50	3	7,005	0.04%
2018/08/28	0	0.00	3	123.00	123.00	-3	7,511	-0.04%
2018/08/23	0	0.00	1	120.50	123.00	-1	8,385	-0.01%
2018/08/07	0	0.00	1	119.50	120.00	-1	9,189	-0.01%
2018/08/03	3	118.50	0	0.00	118.50	3	9,339	0.03%
2018/07/26	0	0.00	4	117.38	118.00	-4	9,474	-0.04%
2018/07/24	0	0.00	1	114.50	116.00	-1	9,425	-0.01%
2018/07/12	3	114.00	0	0.00	114.00	3	9,584	0.03%
2018/07/09	0	0.00	1	115.50	115.50	-1	9,664	-0.01%
2018/07/03	0	0.00	3	124.50	124.00	-3	9,268	-0.03%
2018/07/02	0	0.00	1	123.00	123.50	-1	9,094	-0.01%
2018/06/29	0	0.00	20	120.25	121.50	-20	8,965	-0.22%
2018/06/27	0	0.00	10	118.50	118.00	-10	8,588	-0.12%
2018/06/26	0	0.00	10	118.50	118.00	-10	8,530	-0.12%
2018/06/22	0	0.00	16	116.41	117.50	-16	8,385	-0.19%
2018/06/21	3	115.50	3	116.00	115.50	0	8,308	0.00%
2018/06/20	2	110.50	0	0.00	114.50	2	8,327	0.02%
2018/06/14	6	114.00	0	0.00	113.50	6	7,897	0.08%
2018/06/13	5	115.50	0	0.00	115.50	5	7,828	0.06%
2018/06/11	5.1	116.00	0	0.00	116.00	5.1	7,844	0.07%
2018/06/07	10	115.50	0	0.00	116.50	10	7,850	0.13%
2018/06/06	5	115.50	0	0.00	115.50	5	7,864	0.06%
2018/06/05	1	116.50	0	0.00	115.50	1	7,859	0.01%
2018/06/04	7	115.86	0	0.00	117.00	7	7,834	0.09%
2018/06/01	10	115.00	0	0.00	115.00	10	7,813	0.13%
2018/05/31	10	117.00	0	0.00	115.00	10	7,713	0.13%
2018/05/29	0	0.00	2	117.00	117.50	-2	6,911	-0.03%
2018/05/23	1	116.50	0	0.00	116.50	1	6,865	0.01%
2018/05/22	1	116.50	0	0.00	116.50	1	6,912	0.01%
2018/05/17	0.1	117.00	1.1	118.34	117.50	-1	7,177	-0.01%
2018/05/16	1	114.50	0	0.00	115.50	1	7,113	0.01%
2018/05/07	0	0.00	2	109.75	110.50	-2	7,317	-0.03%
2018/04/13	1	110.50	0	0.00	110.00	1	7,875	0.01%
2018/04/11	0.1	111.00	0	0.00	111.50	0.1	7,953	0.00%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/22	1	110.00	0	0.00	111.00	1	8,418	0.01%
2018/02/23	0	0.00	5	108.50	109.00	-5	8,048	-0.06%
2018/02/07	0	0.00	16	108.25	107.50	-16	7,433	-0.22%
2018/02/06	5	102.50	0	0.00	103.00	5	7,156	0.07%
2018/02/05	0	0.00	1	106.50	107.50	-1	6,991	-0.01%
2018/02/02	5	107.50	0	0.00	107.00	5	6,830	0.07%
2018/01/31	0	0.00	1	108.00	109.00	-1	6,662	-0.02%
2018/01/30	7	111.57	0	0.00	109.50	7	6,615	0.11%
2018/01/29	1	113.00	0	0.00	114.50	1	6,493	0.02%
2018/01/24	1	107.00	0	0.00	107.50	1	6,077	0.02%
2018/01/19	5	108.50	0	0.00	107.50	5	5,923	0.08%
2018/01/09	0	0.00	9	107.06	110.00	-9	5,373	-0.17%
2018/01/05	1	104.00	0	0.00	104.00	1	5,000	0.02%
2018/01/04	0	0.00	5	103.80	104.50	-5	4,931	-0.10%
2018/01/03	5	104.50	0	0.00	103.50	5	4,853	0.10%