台塑 (1301)-兆豐-公益券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
68.1
漲跌
▲0.3
漲幅
+0.44%
成交量
9,045張
產業
上市塑膠類股
1622人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台塑 (1301)籌碼相關－兆豐-公益券商分點個股進出

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-公益券商分點個股進出
兆豐-公益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.1	67.41	1	68.10	68.10	2.1	7,638	0.03%
2024/04/17	7	67.94	0	0.00	67.80	7	7,694	0.09%
2024/04/16	7.2	68.40	0	0.00	68.00	7.2	7,665	0.09%
2024/04/15	2	70.05	0	0.00	69.60	2	7,592	0.03%
2024/04/12	5	69.86	0	0.00	69.70	5	7,507	0.07%
2024/04/11	4	71.10	0	0.00	70.90	4	7,386	0.05%
2024/04/10	1	72.00	1	72.10	72.00	0	7,326	0.00%
2024/04/09	1	71.50	3	71.60	71.50	-2	7,318	-0.03%
2024/04/08	1	69.90	0	0.00	70.40	1	7,243	0.01%
2024/04/03	2	70.15	5	70.10	70.00	-3	7,200	-0.04%
2024/04/02	2.2	70.56	0	0.00	70.80	2.2	7,164	0.03%
2024/04/01	4	71.05	4	70.75	70.90	0	7,167	0.00%
2024/03/29	1	69.20	2	69.05	68.90	-1	7,026	-0.01%
2024/03/28	2	68.10	0	0.00	68.10	2	6,964	0.03%
2024/03/27	7	68.64	0.1	68.90	68.50	6.9	6,967	0.10%
2024/03/26	2	69.15	7	68.71	69.30	-5	6,941	-0.07%
2024/03/25	1	67.40	0	0.00	67.80	1	6,841	0.01%
2024/03/22	9	66.82	3	67.00	67.00	6	6,816	0.09%
2024/03/21	5	67.18	3	67.20	67.40	2	6,754	0.03%
2024/03/20	6.1	66.90	0	0.00	66.80	6.1	6,750	0.09%
2024/03/19	2	67.90	0	0.00	67.80	2	6,579	0.03%
2024/03/18	4	68.38	0	0.00	68.40	4	6,539	0.06%
2024/03/15	0	0.00	3	68.97	68.60	-3	6,521	-0.05%
2024/03/14	1	69.10	1	68.70	69.30	0	6,386	0.00%
2024/03/13	7	68.29	8	68.24	68.40	-1	6,336	-0.02%
2024/03/12	3	69.20	0	0.00	69.30	3	6,249	0.05%
2024/03/11	1	68.40	0	0.00	68.90	1	6,195	0.02%
2024/03/08	9	68.78	0	0.00	68.60	9	6,093	0.15%
2024/03/07	18.1	69.95	5	69.80	69.80	13.1	5,894	0.22%
2024/03/06	1	70.50	0	0.00	70.50	1	5,755	0.02%
2024/03/05	11.2	70.53	1	70.40	70.40	10.2	5,848	0.17%
2024/03/04	11	70.89	0	0.00	70.80	11	5,751	0.19%
2024/03/01	1	71.60	0	0.00	71.60	1	5,705	0.02%
2024/02/29	2	71.75	0	0.00	71.70	2	5,711	0.04%
2024/02/27	2	71.70	1	71.60	71.80	1	5,618	0.02%
2024/02/26	6.3	71.82	0	0.00	72.10	6.3	5,574	0.11%
2024/02/23	2	72.30	0	0.00	72.00	2	5,564	0.04%
2024/02/22	0	0.00	1	73.20	73.20	-1	5,606	-0.02%
2024/02/21	2	73.30	0	0.00	73.50	2	5,641	0.04%
2024/02/20	1	73.30	0	0.00	73.70	1	5,672	0.02%
2024/02/19	4	73.80	0	0.00	73.80	4	5,777	0.07%
2024/02/16	0	0.00	10	72.80	73.00	-10	5,898	-0.17%
2024/02/15	0	0.00	2	72.00	72.40	-2	5,926	-0.03%
2024/02/05	2	72.35	0.2	73.23	72.40	1.9	5,877	0.03%
2024/02/02	2	73.30	0	0.00	73.50	2	5,845	0.03%
2024/02/01	0	0.00	1	73.50	73.50	-1	5,834	-0.02%
2024/01/31	6	71.90	0	0.00	72.10	6	5,814	0.10%
2024/01/30	5	72.62	0	73.50	72.00	5	5,792	0.09%
2024/01/29	1	73.30	4	73.43	73.60	-3	5,780	-0.05%
2024/01/26	3	71.50	9	72.70	72.70	-6	5,764	-0.10%
2024/01/25	2	71.70	0	72.00	71.70	2	5,741	0.03%
2024/01/24	12	72.09	1	72.20	72.10	11	5,753	0.19%
2024/01/23	2	71.20	0.1	71.50	71.10	1.9	5,766	0.03%
2024/01/22	2	70.70	6	70.93	70.60	-4	5,748	-0.07%
2024/01/19	6.1	71.22	0	0.00	71.20	6.1	5,682	0.11%
2024/01/18	10.1	71.25	100	71.20	71.10	-90	5,637	-1.60%
2024/01/17	9.2	71.78	120	72.00	71.80	-110.8	5,533	-2.00%	大賣/鉅額交易
2024/01/16	7	73.70	7	73.97	73.60	0	5,375	0.00%
2024/01/15	2.2	75.61	4	75.50	75.50	-1.9	5,152	-0.04%
2024/01/12	2	76.00	0	0.00	76.00	2	5,145	0.04%
2024/01/11	10	76.17	2	75.90	75.90	8	5,149	0.16%
2024/01/10	1	77.10	0	0.00	77.00	1	5,140	0.02%
2024/01/09	7.1	77.81	5	77.60	77.60	2.1	5,162	0.04%
2024/01/08	0.1	78.50	0	0.00	78.10	0.1	5,142	0.00%
2024/01/05	1	78.20	1	78.30	78.10	0	5,182	0.00%
2024/01/04	2	78.15	10	78.22	78.30	-8	5,272	-0.15%
2024/01/03	3.1	78.11	0	0.00	78.10	3.1	5,384	0.06%
2024/01/02	0	0.00	0	78.90	79.20	0	5,330	0.00%
2023/12/29	4	79.25	2	79.40	79.20	2	5,367	0.04%
2023/12/27	0	0.00	1	79.60	79.60	-1	5,489	-0.02%
2023/12/26	2	78.95	0	0.00	78.80	2	5,502	0.04%
2023/12/25	4	78.63	4	78.50	78.70	0	5,532	0.00%
2023/12/22	2.1	78.82	1	78.90	78.80	1.1	5,585	0.02%
2023/12/21	9	79.54	0.3	79.60	79.50	8.7	5,580	0.16%
2023/12/20	2	80.00	0	0.00	79.90	2	5,553	0.04%
2023/12/14	3	79.13	6	79.47	79.80	-3	5,408	-0.06%
2023/12/13	1.1	79.29	23	79.30	78.90	-22	5,400	-0.41%
2023/12/11	0	0.00	1	79.80	79.90	-1	5,557	-0.02%
2023/12/08	1	79.90	0	0.00	80.00	1	5,586	0.02%
2023/12/07	0	80.40	1	80.10	79.90	-1	5,617	-0.02%
2023/12/04	1	80.90	0	0.00	80.90	1	5,647	0.02%
2023/11/30	1	80.90	10	80.80	80.80	-9	5,674	-0.16%
2023/11/29	1	81.60	5	81.30	81.40	-4	5,609	-0.07%
2023/11/28	6	81.98	3	81.87	82.00	3	5,589	0.05%
2023/11/24	0	0.00	3	81.60	81.60	-3	5,711	-0.05%
2023/11/23	1.1	80.81	0	0.00	80.90	1.1	5,695	0.02%
2023/11/21	1	81.60	2	81.50	81.90	-1	5,819	-0.02%
2023/11/17	0	0.00	0	81.00	80.80	0	5,837	0.00%
2023/11/16	0	0.00	2	80.40	81.20	-2	5,852	-0.03%
2023/11/15	0	0.00	2	78.90	79.90	-2	5,819	-0.03%
2023/11/13	2	77.30	1	77.50	77.50	1	5,872	0.02%
2023/11/10	0.1	78.00	0	0.00	77.70	0.1	6,009	0.00%
2023/11/09	0	0.00	11	78.30	78.30	-11	6,054	-0.18%
2023/11/08	1.1	77.72	0	0.00	77.90	1.1	6,110	0.02%
2023/11/07	1	78.00	0	0.00	78.10	1	6,117	0.02%
2023/11/06	0	0.00	0	78.80	78.60	0	6,130	0.00%
2023/11/03	1	77.70	1	77.60	77.90	0	6,084	0.00%
2023/11/02	6	77.00	0	0.00	77.20	6	6,087	0.10%
2023/11/01	1	76.80	0	0.00	76.80	1	6,086	0.02%
2023/10/30	10	77.40	0	0.00	77.20	10	6,107	0.16%
2023/10/27	4	77.25	1	77.40	77.20	3	6,147	0.05%
2023/10/26	9.1	77.18	0	0.00	77.10	9.1	6,183	0.15%
2023/10/24	6.3	77.96	0	0.00	77.80	6.3	6,201	0.10%
2023/10/23	10	78.26	0	0.00	78.10	10	6,203	0.16%
2023/10/20	5.1	78.76	0	0.00	78.60	5.1	6,267	0.08%
2023/10/19	1	79.40	1	79.60	79.30	0	6,383	0.00%
2023/10/18	4	79.40	1	79.50	80.10	3	6,475	0.05%
2023/10/13	1	80.10	0	0.00	80.50	1	6,557	0.02%
2023/10/12	0	0.00	1	80.20	80.70	-1	6,606	-0.02%
2023/10/11	1	79.40	0	0.00	79.60	1	6,622	0.02%
2023/10/06	5	78.96	1	78.90	78.80	4	6,605	0.06%
2023/10/05	0	0.00	1	78.70	78.70	-1	6,688	-0.01%
2023/10/04	6.1	78.34	0	0.00	78.40	6.1	6,753	0.09%
2023/10/03	5	79.34	0	0.00	79.10	5	6,774	0.07%
2023/10/02	3	79.53	0	0.00	79.60	3	6,925	0.04%
2023/09/28	1	79.70	0	0.00	79.80	1	7,083	0.01%
2023/09/27	1	79.90	0	0.00	79.80	1	7,084	0.01%
2023/09/26	1	80.60	0	0.00	80.40	1	7,171	0.01%
2023/09/25	5	81.00	0	0.00	81.60	5	7,220	0.07%
2023/09/21	0	0.00	0.2	82.30	81.20	-0.2	7,437	0.00%
2023/09/18	1	82.00	0	0.00	82.30	1	7,966	0.01%
2023/09/15	1.1	82.53	7	82.40	83.30	-6	8,020	-0.07%
2023/09/14	0	0.00	1	83.00	83.10	-1	8,008	-0.01%
2023/09/13	0.1	82.70	0	0.00	82.50	0.1	8,163	0.00%
2023/09/11	0.1	82.20	0	0.00	82.40	0.1	8,423	0.00%
2023/09/08	7.2	81.90	3	82.00	82.10	4.2	8,445	0.05%
2023/09/07	0	0.00	4	81.25	81.30	-4	8,483	-0.05%
2023/09/06	2	81.70	0	0.00	81.20	2	8,485	0.02%
2023/09/04	1	81.40	2	81.15	81.50	-1	8,539	-0.01%
2023/08/31	10.1	79.83	0	0.00	79.50	10.1	8,674	0.12%
2023/08/30	13	80.07	1.1	80.13	80.30	11.9	8,597	0.14%
2023/08/29	0	0.00	1	79.80	80.30	-1	8,620	-0.01%
2023/08/28	0	79.50	1	79.40	79.60	-1	8,671	-0.01%
2023/08/25	17.1	79.30	0	0.00	79.30	17.1	9,123	0.19%
2023/08/24	15	79.30	1	79.30	79.70	14	9,140	0.15%
2023/08/23	0.2	79.77	1	79.90	79.40	-0.8	9,096	-0.01%
2023/08/22	3	79.50	0	0.00	79.90	3	9,077	0.03%
2023/08/21	0	80.20	0	0.00	80.10	0	9,035	0.00%
2023/08/18	3.1	80.30	0	0.00	80.30	3.1	8,993	0.03%
2023/08/17	9	79.63	0	0.00	79.80	9	8,949	0.10%
2023/08/16	9	80.98	0	0.00	80.90	9	8,840	0.10%
2023/08/15	3.1	82.51	6	82.40	82.40	-3	8,753	-0.03%
2023/08/14	3	83.33	0.2	83.10	83.00	2.8	8,780	0.03%
2023/08/11	15	84.38	0.1	84.40	84.00	15	8,847	0.17%
2023/08/10	2	84.60	2	84.35	84.50	0	8,896	0.00%
2023/08/09	1	84.10	0	0.00	84.30	1	8,882	0.01%
2023/08/08	1	84.30	0	0.00	83.70	1	8,927	0.01%
2023/08/04	1.2	83.83	0	0.00	84.00	1.2	8,942	0.01%
2023/08/02	1.1	83.99	0	84.20	83.50	1.1	8,934	0.01%
2023/08/01	0	0.00	1	83.90	84.20	-1	8,853	-0.01%
2023/07/31	4.1	83.51	1	83.70	83.20	3.1	8,776	0.04%
2023/07/28	0.1	83.40	1	83.50	83.00	-0.9	8,722	-0.01%
2023/07/27	6	83.50	4	83.50	83.30	2	8,705	0.02%
2023/07/26	3.2	82.57	0	0.00	83.00	3.2	8,699	0.04%
2023/07/25	2	82.15	0	0.00	82.10	2	8,680	0.02%
2023/07/24	2.1	82.22	2	82.30	82.20	0.1	8,656	0.00%
2023/07/21	4.1	83.00	0	0.00	82.60	4.1	8,577	0.05%
2023/07/20	0.1	83.20	0	0.00	83.20	0.1	8,544	0.00%
2023/07/19	0.6	83.50	0	0.00	82.80	0.6	8,529	0.01%
2023/07/18	2.2	83.03	0	0.00	82.90	2.2	8,488	0.03%
2023/07/17	2.1	83.16	0	0.00	83.10	2.1	8,403	0.02%
2023/07/14	0	0.00	6	83.80	83.70	-6	8,378	-0.07%
2023/07/13	3.1	82.72	0	0.00	82.70	3.1	8,312	0.04%
2023/07/12	6	82.50	1	82.50	82.40	5	8,267	0.06%
2023/07/11	9.2	82.78	2	82.60	82.40	7.2	8,211	0.09%
2023/07/10	10.1	82.59	0	0.00	82.30	10.1	8,154	0.12%
2023/07/07	8.1	82.20	0	0.00	82.00	8.1	8,054	0.10%
2023/07/06	6.5	83.65	3	83.60	83.20	3.5	7,874	0.04%
2023/07/05	5.2	84.91	0	0.00	84.70	5.2	7,691	0.07%
2023/07/04	11.1	85.01	7	84.80	84.70	4.1	7,658	0.05%
2023/07/03	7	85.86	1	85.80	85.60	6	7,560	0.08%
2023/06/30	1	86.00	0	0.00	85.70	1	7,521	0.01%
2023/06/29	7	86.39	1	86.50	86.20	6	7,427	0.08%
2023/06/28	6.1	86.24	0	0.00	86.20	6.1	7,356	0.08%
2023/06/27	17	87.44	0	0.00	87.00	17	7,266	0.23%
2023/06/20	0	0.00	1	92.40	92.60	-1	6,850	-0.01%
2023/06/19	2	91.70	1	92.80	91.60	1	6,731	0.01%
2023/06/16	2.2	92.85	0	0.00	92.50	2.2	6,522	0.03%
2023/06/13	1	93.90	0	0.00	93.70	1	6,352	0.02%
2023/06/07	0	0.00	0.1	94.00	94.00	-0.1	6,346	0.00%
2023/06/06	0	94.20	0.9	94.20	94.40	-0.8	6,287	-0.01%
2023/06/02	1	93.70	0	0.00	93.70	1	6,137	0.02%
2023/06/01	1	93.90	0	0.00	93.30	1	6,111	0.02%
2023/05/31	0	0.00	8	93.96	94.10	-8	6,045	-0.13%
2023/05/29	0	93.80	0	0.00	93.30	0	5,516	0.00%
2023/05/23	0	0.00	0.1	93.60	93.50	-0.1	5,544	0.00%
2023/05/18	0	0.00	108	94.30	94.30	-108	5,329	-2.03%	大賣/鉅額交易
2023/05/17	1	93.00	1	94.20	94.30	0	5,298	0.00%
2023/05/16	1	92.90	0	0.00	93.10	1	5,232	0.02%
2023/05/12	1	92.80	0	0.00	92.50	1	5,132	0.02%
2023/05/11	1	92.80	0	0.00	93.40	1	5,074	0.02%
2023/05/08	3	93.60	0	0.00	93.80	3	5,037	0.06%
2023/05/05	0	93.90	1	93.80	93.80	-1	5,047	-0.02%
2023/05/04	5	93.64	0	0.00	93.70	5	5,106	0.10%
2023/04/28	0	0.00	2	94.20	93.90	-2	5,393	-0.04%
2023/04/27	0	0.00	1	93.60	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	1	93.60	93.60	-1	5,327	-0.02%
2023/04/24	0	0.00	1	93.30	93.00	-1	5,197	-0.02%
2023/04/21	0	0.00	0.1	92.70	92.50	-0.1	5,192	0.00%
2023/04/20	1	92.00	5	92.20	92.10	-4	5,148	-0.08%
2023/04/19	0	0.00	2.9	93.02	92.50	-2.9	5,188	-0.06%
2023/04/17	0	0.00	1	94.00	94.00	-1	5,158	-0.02%
2023/04/14	2	93.70	8.4	93.36	93.30	-6.4	5,117	-0.12%
2023/04/13	0	0.00	2	93.25	93.10	-2	5,134	-0.04%
2023/04/10	0	0.00	3	91.93	92.10	-3	5,092	-0.06%
2023/04/06	1	91.12	0	0.00	91.40	1	5,029	0.02%
2023/03/31	0	0.00	5	92.10	91.80	-5	5,033	-0.10%
2023/03/30	1	92.40	1	92.40	92.40	0	5,188	0.00%
2023/03/29	0	0.00	0.2	92.30	92.30	-0.2	5,335	0.00%
2023/03/28	0	0.00	1	92.10	92.30	-1	5,513	-0.02%
2023/03/27	0	0.00	1	91.60	91.80	-1	5,690	-0.02%
2023/03/24	3	91.07	2	91.40	91.40	1	5,972	0.02%
2023/03/23	0	0.00	1	90.90	91.40	-1	6,108	-0.02%
2023/03/22	0	0.00	3	90.87	90.90	-3	6,162	-0.05%
2023/03/17	0	0.00	3	90.00	90.70	-3	6,345	-0.05%
2023/03/16	1	88.50	1	88.80	88.50	0	6,266	0.00%
2023/03/15	1.1	89.05	0	0.00	89.00	1.1	6,268	0.02%
2023/03/14	4.1	89.64	0	0.00	89.40	4.1	6,322	0.06%
2023/03/13	33	90.26	2	90.05	90.10	31	6,365	0.49%
2023/03/10	1	89.80	0	0.00	89.80	1	6,397	0.02%
2023/03/08	0	0.00	3	91.50	91.80	-3	6,495	-0.05%
2023/03/06	0	91.10	0	0.00	91.50	0	6,556	0.00%
2023/03/01	1	90.30	0	0.00	90.20	1	6,640	0.02%
2023/02/23	1	91.50	0.1	91.60	91.30	0.9	6,605	0.01%
2023/02/22	0	0.00	16.1	91.28	91.70	-16.1	6,591	-0.24%
2023/02/21	0	0.00	1	91.30	91.30	-1	6,556	-0.02%
2023/02/20	2	90.60	0	0.00	90.70	2	6,643	0.03%
2023/02/17	0	0.00	1	90.00	90.10	-1	6,709	-0.01%
2023/02/16	0	0.00	0.2	89.80	89.70	-0.2	6,870	0.00%
2023/02/15	6	90.70	7	89.56	89.60	-1	6,983	-0.01%
2023/02/14	0	0.00	7	90.47	90.60	-7	6,949	-0.10%
2023/02/13	0	0.00	1	89.30	89.30	-1	6,919	-0.01%
2023/02/10	0	0.00	1	89.40	89.10	-1	6,958	-0.01%
2023/02/09	0	0.00	3	89.50	89.50	-3	7,044	-0.04%
2023/02/08	0	0.00	1	89.30	89.40	-1	7,083	-0.01%
2023/02/07	7.1	88.92	0	0.00	89.00	7.1	7,121	0.10%
2023/02/06	1	88.50	0.1	88.70	88.40	1	7,170	0.01%
2023/02/03	1.6	88.68	0.2	88.81	88.60	1.4	7,161	0.02%
2023/01/31	0	0.00	0.3	90.05	89.30	-0.3	7,162	0.00%
2023/01/30	0	0.00	4	89.60	90.00	-4	7,070	-0.06%
2023/01/17	1	88.80	1	88.90	88.60	0	6,961	0.00%
2023/01/13	0	0.00	200	88.09	88.20	-200	7,064	-2.83%	大賣/鉅額交易
2023/01/11	0	0.00	6	87.70	87.90	-6	7,570	-0.08%
2023/01/10	0	0.00	3	88.67	88.90	-3	7,628	-0.04%
2023/01/09	0	0.00	11	88.30	88.90	-11	7,691	-0.14%
2023/01/06	0	0.00	0.1	88.00	88.00	-0.1	7,752	0.00%
2023/01/05	0	0.00	5	87.40	87.50	-5	8,088	-0.06%
2023/01/04	6	86.53	0	0.00	86.60	6	8,413	0.07%
2022/12/30	0	0.00	2	86.80	86.80	-2	8,577	-0.02%
2022/12/29	3	86.07	0	0.00	86.10	3	8,694	0.03%
2022/12/27	0	0.00	12	87.02	87.20	-12	8,734	-0.14%
2022/12/26	1	86.80	0	0.00	86.90	1	8,766	0.01%
2022/12/23	7	85.97	1	86.50	86.80	6	8,896	0.07%
2022/12/22	2	86.50	0	0.00	87.20	2	8,934	0.02%
2022/12/21	0	0.00	0.5	85.90	85.40	-0.5	8,866	-0.01%
2022/12/20	4	85.55	0	0.00	85.30	4	8,783	0.05%
2022/12/19	7	87.01	3	86.67	86.30	4	8,717	0.05%
2022/12/16	1	88.30	20.2	88.35	87.60	-19.2	8,543	-0.22%
2022/12/15	0	0.00	17	88.52	88.90	-17	8,295	-0.20%
2022/12/14	13.1	87.14	0	0.00	87.20	13.1	8,184	0.16%
2022/12/13	17.2	86.80	0	0.00	86.30	17.2	8,153	0.21%
2022/12/09	23	87.97	0	0.00	87.90	23	9,436	0.24%
2022/12/08	2	87.30	0	0.00	87.30	2	9,540	0.02%
2022/12/07	3.1	87.98	0	0.00	88.10	3.1	9,661	0.03%
2022/12/06	2	88.01	0	0.00	87.30	2	9,655	0.02%
2022/12/05	0.1	89.20	0	0.00	89.10	0.1	9,593	0.00%
2022/12/02	2	89.61	0	0.00	89.10	2	9,596	0.02%
2022/12/01	0	0.00	1	91.20	90.70	-1	9,620	-0.01%
2022/11/30	1	90.19	5.1	89.81	90.20	-4.1	9,625	-0.04%
2022/11/28	1.2	88.22	0	0.00	89.10	1.2	9,723	0.01%
2022/11/25	0	0.00	2	89.90	89.90	-2	9,757	-0.02%
2022/11/24	0	89.10	30	89.10	89.70	-30	9,761	-0.31%
2022/11/23	0	0.00	0.3	88.80	88.90	-0.3	9,782	0.00%
2022/11/22	0	0.00	1	88.60	88.70	-1	9,844	-0.01%
2022/11/21	1	87.40	0	0.00	88.00	1	9,853	0.01%
2022/11/18	0.2	87.50	0	0.00	87.70	0.2	9,828	0.00%
2022/11/17	0	87.60	0	0.00	87.40	0	9,804	0.00%
2022/11/16	1	87.40	0	0.00	87.40	1	9,804	0.01%
2022/11/15	0	88.70	2	88.70	88.60	-2	9,719	-0.02%
2022/11/14	0	0.00	5	88.74	89.10	-5	9,656	-0.05%
2022/11/11	0	0.00	2	87.55	87.70	-2	9,505	-0.02%
2022/11/07	1	84.30	1	84.60	84.60	0	9,433	0.00%
2022/11/02	6	82.97	0	0.00	82.80	6	9,418	0.06%
2022/11/01	0	0.00	2	83.45	83.30	-2	9,367	-0.02%
2022/10/31	0.1	83.00	3	83.00	83.10	-3	9,418	-0.03%
2022/10/28	0	0.00	1	83.30	82.90	-1	9,585	-0.01%
2022/10/27	1	82.80	0	0.00	82.50	1	9,654	0.01%
2022/10/26	0	0.00	1	82.80	82.60	-1	9,730	-0.01%
2022/10/24	3	82.60	1	82.20	82.00	2	9,733	0.02%
2022/10/21	0	0.00	2	82.45	81.80	-2	9,701	-0.02%
2022/10/20	1	79.20	3	80.80	80.80	-2	9,624	-0.02%
2022/10/19	0.1	81.20	1	81.00	80.20	-0.9	9,275	-0.01%
2022/10/17	0	0.00	2	80.05	80.60	-2	9,241	-0.02%
2022/10/14	11.1	80.21	17	79.75	79.90	-5.9	9,316	-0.06%
2022/10/13	21.1	78.55	0	0.00	78.90	21.1	9,360	0.23%
2022/10/12	21.1	81.14	0	0.00	80.80	21.1	9,170	0.23%
2022/10/11	3	84.90	1	85.00	84.50	2	8,910	0.02%
2022/10/06	0.1	86.40	0	0.00	86.10	0.1	8,904	0.00%
2022/10/05	0.1	87.90	2	87.70	87.70	-2	9,030	-0.02%
2022/10/04	0	86.90	1	87.40	87.80	-1	9,132	-0.01%
2022/09/30	0	86.30	0	0.00	86.60	0	9,474	0.00%
2022/09/29	10	85.50	0	0.00	85.70	10	9,850	0.10%
2022/09/28	4	84.80	0	0.00	84.80	4	10,216	0.04%
2022/09/27	100	85.70	0	0.00	85.20	100	10,765	0.93%
2022/09/26	2.1	85.90	2	85.40	86.00	0.1	10,965	0.00%
2022/09/23	0.1	86.80	0	0.00	86.60	0.1	11,047	0.00%
2022/09/22	2	85.50	0	0.00	85.90	2	11,152	0.02%
2022/09/21	0.1	86.50	0	0.00	86.20	0.1	11,252	0.00%
2022/09/20	104.4	86.48	0	0.00	86.10	104.4	11,281	0.93%	大買/鉅額交易
2022/09/19	5	85.86	100	85.40	85.50	-95	11,293	-0.84%
2022/09/16	6.1	86.99	0	0.00	86.50	6.1	11,213	0.05%
2022/09/15	12	88.15	0	0.00	88.10	12	10,054	0.12%
2022/09/14	15	88.36	0	0.00	88.10	15	9,981	0.15%
2022/09/13	0	0.00	0.3	90.00	90.30	-0.3	9,999	0.00%
2022/09/12	2.1	89.50	0	0.00	89.40	2.1	10,050	0.02%
2022/09/08	0.2	87.90	0	0.00	88.30	0.2	10,178	0.00%
2022/09/07	4	88.35	0	0.00	88.30	4	10,164	0.04%
2022/09/06	0	0.00	1	88.90	89.80	-1	10,169	-0.01%
2022/09/05	0	0.00	1	88.80	89.30	-1	10,151	-0.01%
2022/09/02	17	89.02	0	0.00	88.80	17	10,165	0.17%
2022/09/01	5	89.78	0	0.00	90.00	5	10,051	0.05%
2022/08/30	0.1	91.80	1	91.30	91.30	-0.9	9,958	-0.01%
2022/08/29	4	91.53	0	0.00	91.30	4	9,946	0.04%
2022/08/26	1	93.01	0	0.00	93.20	1	9,984	0.01%
2022/08/25	0.2	94.00	0	0.00	93.90	0.2	9,970	0.00%
2022/08/23	3	93.80	0	0.00	93.60	3	10,638	0.03%
2022/08/19	2.1	94.25	10	93.60	94.30	-7.9	10,799	-0.07%
2022/08/17	2	94.30	0	0.00	94.20	2	10,913	0.02%
2022/08/15	0.2	94.60	0	0.00	94.50	0.2	10,889	0.00%
2022/08/12	0	0.00	6	93.83	93.80	-6	10,944	-0.05%
2022/08/11	1	92.00	1	92.60	92.60	0	10,945	0.00%
2022/08/10	1	90.70	1	91.30	91.30	0	10,973	0.00%
2022/08/09	1	90.70	1.1	90.70	90.90	-0.1	11,003	0.00%
2022/08/08	0.1	90.90	2	90.80	91.00	-1.9	11,019	-0.02%
2022/08/05	2.1	91.12	1	91.10	91.00	1.1	11,228	0.01%
2022/08/04	1	89.83	5	91.20	90.90	-4	11,252	-0.04%
2022/08/03	0	0.00	2	91.30	91.70	-2	11,106	-0.02%
2022/08/02	3	90.57	4	91.30	91.60	-1	11,103	-0.01%
2022/08/01	2.2	92.25	1	92.50	92.50	1.2	11,027	0.01%
2022/07/29	1	91.60	0	0.00	92.00	1	10,996	0.01%
2022/07/27	0.3	90.03	1	90.70	90.20	-0.7	10,993	-0.01%
2022/07/26	2	90.70	0	90.30	90.30	2	10,952	0.02%
2022/07/25	5	90.38	9	89.20	90.30	-4	10,920	-0.04%
2022/07/22	2.3	88.18	0	0.00	87.90	2.3	10,914	0.02%
2022/07/21	0	0.00	10	88.90	88.80	-10	10,861	-0.09%
2022/07/20	27	88.89	11	87.99	87.80	16	10,764	0.15%
2022/07/19	14	88.31	2	88.40	88.60	12	10,689	0.11%
2022/07/18	5	87.14	1	87.40	88.00	4	10,611	0.04%
2022/07/15	7	86.61	0	0.00	86.60	7	10,582	0.07%
2022/07/14	6.3	86.60	10	87.00	87.00	-3.7	10,588	-0.03%
2022/07/13	15.1	86.11	1	85.70	85.70	14.1	10,502	0.13%
2022/07/12	3.2	85.23	5	85.22	85.40	-1.9	10,277	-0.02%
2022/07/08	119.2	84.39	11	84.60	85.00	108.2	10,017	1.08%	大買/鉅額交易
2022/07/07	22	85.08	111.1	84.52	84.60	-89.1	9,785	-0.91%	大賣/
2022/07/06	147.7	92.12	3	89.37	87.00	144.7	9,401	1.54%	大買/鉅額交易
2022/07/05	52.6	96.32	0	0.00	94.00	52.6	9,018	0.58%
2022/07/01	1	108.00	0	0.00	108.00	1	8,220	0.01%
2022/06/30	1	109.00	0	108.50	108.50	1	8,119	0.01%
2022/06/29	0	0.00	2	110.00	109.50	-2	8,045	-0.02%
2022/06/24	0	0.00	1	109.00	109.00	-1	7,945	-0.01%
2022/06/23	0	0.00	1	108.50	108.00	-1	7,887	-0.01%
2022/06/20	0	0.00	4	107.63	107.50	-4	7,724	-0.05%
2022/06/17	1	105.00	1	106.00	106.50	0	7,664	0.00%
2022/06/16	1	106.50	0	0.00	106.50	1	7,592	0.01%
2022/06/15	2	107.00	0	0.00	106.50	2	7,705	0.03%
2022/06/10	3	107.83	0	0.00	107.50	3	7,861	0.04%
2022/06/07	1	107.00	0	0.00	107.00	1	8,272	0.01%
2022/06/06	0	0.00	3	108.33	108.50	-3	8,280	-0.04%
2022/06/01	1	106.50	1	106.50	106.50	0	8,506	0.00%
2022/05/31	1	105.00	0	0.00	105.00	1	8,426	0.01%
2022/05/26	0	0.00	2.1	106.00	105.00	-2.1	8,141	-0.03%
2022/05/20	3	104.00	1	104.50	104.50	2	8,312	0.02%
2022/05/17	1	103.50	0	0.00	103.00	1	8,376	0.01%
2022/05/12	1.5	101.68	0	0.00	100.50	1.5	8,299	0.02%
2022/05/11	10	102.50	0	103.00	102.00	10	8,256	0.12%
2022/05/10	1	103.00	0	0.00	103.50	1	8,259	0.01%
2022/05/09	102	104.49	1	103.50	103.50	101	8,273	1.22%	大買/鉅額交易
2022/05/06	100	105.00	0	0.00	105.50	100	8,259	1.21%
2022/05/04	0.5	106.00	1	105.50	106.50	-0.6	8,330	-0.01%
2022/05/03	0	0.00	1	105.00	106.00	-1	8,432	-0.01%
2022/04/29	0.1	105.50	0	0.00	105.50	0.1	8,451	0.00%
2022/04/28	1	105.00	0	0.00	104.50	1	8,519	0.01%
2022/04/27	100	105.00	1	105.00	104.50	99	8,485	1.17%
2022/04/25	2.3	105.07	0	0.00	106.00	2.3	8,385	0.03%
2022/04/21	1	106.50	0	0.00	107.00	1	8,259	0.01%
2022/04/20	0	0.00	1	106.00	106.50	-1	8,291	-0.01%
2022/04/19	0	0.00	5	105.00	105.50	-5	8,356	-0.06%
2022/04/12	1.1	105.00	0	0.00	105.00	1.1	8,445	0.01%
2022/04/11	1	106.00	1.2	105.58	105.50	-0.2	8,370	0.00%
2022/04/08	2.1	106.01	0	0.00	106.50	2.1	8,347	0.02%
2022/04/07	2	106.50	1	107.00	106.50	1	8,303	0.01%
2022/04/06	0.1	107.50	0	0.00	107.00	0.1	8,262	0.00%
2022/04/01	1.2	106.13	0	0.00	107.00	1.2	8,206	0.01%
2022/03/30	0	0.00	5	106.50	106.50	-5	8,086	-0.06%
2022/03/28	1.2	105.58	0	0.00	105.50	1.2	7,953	0.01%
2022/03/25	1	106.50	0	0.00	106.50	1	7,916	0.01%
2022/03/24	0.5	107.00	0	0.00	107.00	0.5	7,876	0.01%
2022/03/23	11.4	107.32	1	107.00	107.50	10.4	7,922	0.13%
2022/03/22	0.2	107.50	0	0.00	107.50	0.2	7,989	0.00%
2022/03/21	0	0.00	3	107.50	107.50	-3	8,039	-0.04%
2022/03/18	1	106.00	0	0.00	106.00	1	8,004	0.01%
2022/03/17	5	107.00	0	0.00	107.00	5	7,913	0.06%
2022/03/16	2.2	105.46	3	105.50	106.00	-0.8	7,773	-0.01%
2022/03/15	0	0.00	3	105.50	106.00	-3	7,648	-0.04%
2022/03/14	6	106.00	0	0.00	106.50	6	7,660	0.08%
2022/03/11	209	106.50	51	107.48	106.50	158	7,593	2.08%	大買/鉅額交易
2022/03/10	1	105.50	1	106.50	105.00	0	7,386	0.00%
2022/03/09	1	105.50	0	0.00	105.50	1	7,252	0.01%
2022/03/08	2	104.50	0	0.00	104.00	2	7,210	0.03%
2022/03/07	1	106.50	24	106.00	106.00	-23	7,029	-0.33%
2022/03/04	1	107.50	0	0.00	108.00	1	7,095	0.01%
2022/03/03	5	109.20	4	108.75	109.00	1	7,095	0.01%
2022/03/02	4	108.63	4	108.88	108.50	0	7,035	0.00%
2022/03/01	20	108.25	5	107.50	108.00	15	6,869	0.22%
2022/02/25	1	104.00	2	104.50	105.00	-1	6,807	-0.01%
2022/02/24	2	105.00	0	0.00	104.00	2	6,753	0.03%
2022/02/23	0	0.00	1	105.50	105.00	-1	6,722	-0.01%
2022/02/22	1	104.50	0	0.00	104.00	1	6,939	0.01%
2022/02/21	1	106.00	0	0.00	105.00	1	6,927	0.01%
2022/02/18	2	105.25	20	105.50	106.00	-18	7,044	-0.26%
2022/02/17	1	106.00	0	0.00	105.50	1	7,043	0.01%
2022/02/16	4	104.50	3	106.33	106.50	1	6,983	0.01%
2022/02/15	2	105.00	0	0.00	104.00	2	6,925	0.03%
2022/02/09	1	105.00	2	105.00	105.50	-1	7,314	-0.01%
2022/02/08	4	106.38	0	0.00	105.50	4	7,312	0.05%
2022/02/07	20	107.75	1	106.50	107.00	19	7,354	0.26%
2022/01/26	1	104.00	0	0.00	105.00	1	7,364	0.01%
2022/01/25	2	104.00	1	103.00	104.50	1	7,448	0.01%
2022/01/24	2	105.00	0	0.00	105.50	2	7,437	0.03%
2022/01/21	1	106.00	0	0.00	105.00	1	7,573	0.01%
2022/01/20	1	108.00	21.2	107.31	107.50	-20.2	7,587	-0.27%
2022/01/19	0	0.00	12	107.00	106.00	-12	7,649	-0.16%
2022/01/18	2	106.00	11	106.05	106.50	-9	7,665	-0.12%
2022/01/17	30	106.00	1	106.50	106.00	29	7,731	0.38%
2022/01/14	1	107.50	1	107.50	107.00	0	7,856	0.00%
2022/01/13	4	109.38	2	109.25	108.50	2	8,103	0.02%
2022/01/12	4	108.00	3	107.50	109.00	1	8,218	0.01%
2022/01/11	0	0.00	1	106.00	106.00	-1	8,138	-0.01%
2022/01/10	1	105.00	2	105.75	105.50	-1	8,211	-0.01%
2022/01/07	1	105.00	1	106.00	105.50	0	8,319	0.00%
2022/01/06	0	0.00	1	106.00	106.50	-1	8,455	-0.01%
2022/01/03	0.5	105.50	1	105.50	105.50	-0.5	8,945	-0.01%
2021/12/29	0	0.00	2	104.75	105.50	-2	9,599	-0.02%
2021/12/28	2	103.50	1	105.00	105.00	1	9,998	0.01%
2021/12/24	0	0.00	1	104.00	104.00	-1	10,408	-0.01%
2021/12/21	1	102.50	0	0.00	103.50	1	11,654	0.01%
2021/12/20	1	102.00	0	0.00	102.00	1	12,136	0.01%
2021/12/17	0	0.00	0.2	102.50	103.00	-0.2	12,381	0.00%
2021/12/16	2	101.50	1	102.50	101.50	1	12,350	0.01%
2021/12/15	3	102.67	0	0.00	102.00	3	12,302	0.02%
2021/12/13	2.1	103.74	5	103.50	103.00	-2.9	12,371	-0.02%
2021/12/10	0	0.00	15	104.00	104.00	-15	12,352	-0.12%
2021/12/09	0	0.00	46	104.67	105.00	-46	12,467	-0.37%
2021/12/08	18	104.50	0	0.00	104.50	18	12,528	0.14%
2021/12/07	1	103.50	0	0.00	103.50	1	12,497	0.01%
2021/12/03	50	103.84	0	0.00	103.50	50	12,462	0.40%
2021/12/02	1	103.50	0	0.00	103.50	1	12,449	0.01%
2021/11/30	1	102.50	1	104.00	102.50	0	12,472	0.00%
2021/11/29	10	102.00	2.1	103.98	103.00	7.9	12,270	0.06%
2021/11/26	1	104.50	61	103.50	103.50	-60	12,251	-0.49%
2021/11/25	1	105.00	0.1	105.50	105.00	0.9	12,261	0.01%
2021/11/24	10	105.50	2	106.00	106.00	8	12,315	0.06%
2021/11/23	4	104.88	0	0.00	105.00	4	12,257	0.03%
2021/11/22	1	104.00	1	105.00	104.50	0	12,227	0.00%
2021/11/19	70	104.09	0.1	104.50	103.50	69.9	12,136	0.58%
2021/11/18	0	0.00	6	106.00	107.00	-6	11,918	-0.05%
2021/11/17	18	105.33	3	105.00	106.00	15	11,820	0.13%
2021/11/16	0	0.00	15	105.50	106.50	-15	11,666	-0.13%
2021/11/15	0	0.00	35	107.00	107.00	-35	11,682	-0.30%
2021/11/12	2	107.00	0	0.00	107.50	2	11,647	0.02%
2021/11/11	51	105.49	1	105.50	105.50	50	11,592	0.43%
2021/11/10	1	106.50	0	0.00	107.00	1	11,432	0.01%
2021/11/08	5	108.00	22	109.45	110.00	-17	11,165	-0.15%
2021/11/05	20	106.00	0	0.00	107.00	20	11,022	0.18%
2021/11/04	2	105.50	0	0.00	106.00	2	10,998	0.02%
2021/11/02	1	106.50	0	0.00	106.50	1	10,863	0.01%
2021/11/01	5	107.00	0	0.00	107.00	5	10,740	0.05%
2021/10/29	1	108.00	0	0.00	107.50	1	10,641	0.01%
2021/10/28	1	109.50	0	108.50	108.00	1	10,504	0.01%
2021/10/27	1	110.00	6	110.42	111.00	-5	10,432	-0.05%
2021/10/26	5	110.40	0	0.00	110.00	5	10,494	0.05%
2021/10/25	1	109.50	2	110.50	111.50	-1	10,508	-0.01%
2021/10/22	25	110.06	100	110.00	110.00	-75	10,514	-0.71%
2021/10/21	71	112.32	2	112.00	113.50	69	10,413	0.66%
2021/10/20	2	112.25	12	110.79	113.50	-10	10,215	-0.10%
2021/10/19	5	113.50	63	113.72	114.00	-58	9,990	-0.58%
2021/10/18	2	114.00	2	115.00	115.00	0	9,959	0.00%
2021/10/15	6	112.33	6	113.83	114.50	0	9,956	0.00%
2021/10/14	14	114.43	0	0.00	114.00	14	9,855	0.14%
2021/10/13	3	115.33	13	118.31	115.50	-10	9,741	-0.10%
2021/10/12	2	118.25	2	116.51	117.50	0	9,496	0.00%
2021/10/08	5	118.00	1	118.00	118.00	4	9,317	0.04%
2021/10/07	0	0.00	6	116.75	118.00	-6	9,224	-0.07%
2021/10/06	9	117.83	6.1	118.16	118.00	2.9	9,030	0.03%
2021/10/05	28	114.34	30.1	115.43	115.00	-2.1	8,643	-0.02%
2021/10/04	71	110.08	1	112.00	111.00	70	8,390	0.83%
2021/10/01	2	109.50	0	0.00	110.00	2	8,267	0.02%
2021/09/30	1	111.50	21	113.00	113.50	-20	8,093	-0.25%
2021/09/29	2	112.01	6	112.58	113.50	-4	7,876	-0.05%
2021/09/28	8	113.13	413	112.99	114.00	-405	7,485	-5.41%	大賣/鉅額交易
2021/09/27	2	108.25	58	110.98	111.50	-56	7,240	-0.77%
2021/09/24	0	0.00	7	105.64	106.00	-7	6,848	-0.10%
2021/09/23	0	0.00	2	102.50	102.50	-2	6,662	-0.03%
2021/09/16	0	0.00	2	103.50	103.00	-2	6,553	-0.03%
2021/09/15	1	102.00	0	0.00	102.00	1	6,427	0.02%
2021/09/13	0	0.00	2	101.00	100.50	-2	6,345	-0.03%
2021/09/10	1	99.40	1	99.50	99.20	0	6,316	0.00%
2021/09/09	1	99.50	0	0.00	99.10	1	6,426	0.02%
2021/09/08	0.3	100.50	0	0.00	100.50	0.3	6,383	0.00%
2021/09/07	0	0.00	5.5	100.00	100.50	-5.5	6,402	-0.09%
2021/09/06	0	0.00	1	99.90	99.30	-1	6,401	-0.02%
2021/09/03	1	99.70	1	100.50	100.50	0	6,391	0.00%
2021/09/02	2	99.00	0	0.00	98.80	2	6,381	0.03%
2021/08/31	0	102.00	0	0.00	102.50	0	6,401	0.00%
2021/08/30	0	0.00	0.5	102.00	102.50	-0.5	6,397	-0.01%
2021/08/25	0	99.20	0	0.00	99.50	0	6,564	0.00%
2021/08/24	6	98.62	1	98.90	99.10	5	6,566	0.08%
2021/08/23	4	96.70	4	97.88	98.00	0	6,695	0.00%
2021/08/19	4	97.85	3	96.70	96.70	1	6,880	0.01%
2021/08/18	0	0.00	1	98.20	99.50	-1	6,825	-0.01%
2021/08/17	1	99.40	0	0.00	98.90	1	6,935	0.01%
2021/08/13	1	99.10	1	99.80	99.80	0	6,969	0.00%
2021/08/11	2	99.50	5	100.00	100.50	-3	7,155	-0.04%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	0	0.00	3	100.50	99.80	-3	9,101	-0.03%
2021/07/29	13	101.69	1	101.00	102.00	12	9,390	0.13%
2021/07/28	5	99.20	0	0.00	100.00	5	9,444	0.05%
2021/07/27	4	99.53	0	0.00	99.70	4	9,707	0.04%
2021/07/26	2	99.50	0	0.00	99.40	2	9,838	0.02%
2021/07/21	2	100.25	0	0.00	100.00	2	10,054	0.02%
2021/07/20	0.1	102.00	1	101.50	101.50	-0.9	10,028	-0.01%
2021/07/15	2	103.25	5	103.50	104.00	-3	10,565	-0.03%
2021/07/12	1	105.00	0	0.00	103.00	1	11,115	0.01%
2021/07/09	1	103.00	0	0.00	103.50	1	11,480	0.01%
2021/07/08	5	104.50	0	0.00	103.50	5	11,562	0.04%
2021/07/07	0	0.00	1	104.50	105.00	-1	11,659	-0.01%
2021/07/06	0	0.00	1	107.00	106.00	-1	11,785	-0.01%
2021/07/05	1	107.50	7.6	106.91	107.50	-6.6	11,944	-0.05%
2021/07/02	3	105.67	2.1	106.22	105.00	0.9	11,846	0.01%
2021/06/30	2	103.00	0	0.00	103.00	2	11,629	0.02%
2021/06/25	3	103.83	0	0.00	104.00	3	11,585	0.03%
2021/06/24	0	0.00	1	103.00	103.00	-1	11,552	-0.01%
2021/06/23	0	0.00	1	102.50	103.50	-1	11,629	-0.01%
2021/06/22	0	0.00	2	102.00	102.00	-2	11,630	-0.02%
2021/06/21	1	100.00	0	0.00	100.00	1	11,629	0.01%
2021/06/18	1.1	101.10	0	0.00	102.00	1.1	11,614	0.01%
2021/06/15	1	104.00	0	0.00	104.00	1	12,051	0.01%
2021/06/09	2	103.50	0	0.00	103.00	2	12,382	0.02%
2021/06/07	0	0.00	1	106.50	106.50	-1	12,535	-0.01%
2021/06/03	0	0.00	3	105.50	106.00	-3	12,816	-0.02%
2021/06/02	1.5	105.00	3	105.83	106.00	-1.5	12,873	-0.01%
2021/06/01	1	103.00	0	0.00	103.00	1	12,846	0.01%
2021/05/31	0	0.00	1	104.50	103.50	-1	13,056	-0.01%
2021/05/25	1	101.50	6	102.33	102.50	-5	13,572	-0.04%
2021/05/24	4	98.50	1	99.20	98.90	3	13,657	0.02%
2021/05/21	1	96.80	1	98.60	98.10	0	13,981	0.00%
2021/05/20	0	0.00	0.1	97.40	96.80	-0.1	14,099	0.00%
2021/05/19	0	0.00	3	99.00	98.50	-3	14,120	-0.02%
2021/05/18	3	97.60	1	98.00	97.90	2	14,190	0.01%
2021/05/17	1	93.90	2	93.65	93.40	-1	14,440	-0.01%
2021/05/14	1	95.00	0	0.00	95.50	1	14,412	0.01%
2021/05/13	2	94.85	1	94.20	94.30	1	14,304	0.01%
2021/05/12	8	95.59	4	97.25	95.70	4	14,150	0.03%
2021/05/11	3.1	102.82	0	0.00	102.50	3.1	13,816	0.02%
2021/05/10	2	105.25	0	0.00	106.00	2	13,578	0.01%
2021/05/07	13	105.96	2	104.50	105.00	11	13,578	0.08%
2021/05/06	2	113.00	14	112.07	113.00	-12	13,037	-0.09%
2021/05/05	0	0.00	3	108.17	108.00	-3	12,639	-0.02%
2021/05/04	4	107.00	10	109.35	107.00	-6	12,607	-0.05%
2021/05/03	0	0.00	15	107.53	107.50	-15	12,346	-0.12%
2021/04/29	4	106.50	2	107.25	106.00	2	12,280	0.02%
2021/04/28	0.1	106.50	0	0.00	106.00	0.1	12,175	0.00%
2021/04/27	2	108.00	6	108.33	108.50	-4	12,241	-0.03%
2021/04/26	3	106.67	26	105.86	107.50	-23	12,198	-0.19%
2021/04/23	5	105.10	2	106.00	107.00	3	12,214	0.02%
2021/04/22	1	108.00	0	0.00	108.00	1	12,183	0.01%
2021/04/21	1	108.00	2	108.00	108.50	-1	11,993	-0.01%
2021/04/20	2	109.50	7	110.36	109.50	-5	11,881	-0.04%
2021/04/19	5	110.00	2.5	111.40	111.50	2.5	11,803	0.02%
2021/04/16	0.2	109.50	5	109.80	109.00	-4.8	11,759	-0.04%
2021/04/15	3	107.67	9	107.72	108.00	-6	11,627	-0.05%
2021/04/14	0	0.00	3	103.83	104.00	-3	11,382	-0.03%
2021/04/13	0	0.00	11.1	102.10	102.00	-11.1	11,226	-0.10%
2021/04/12	1	104.00	1	104.00	103.00	0	11,162	0.00%
2021/04/09	4	102.25	15	102.90	103.00	-11	11,135	-0.10%
2021/04/08	2.3	99.78	1	100.00	100.50	1.3	11,059	0.01%
2021/04/07	1	100.00	0	0.00	100.50	1	11,214	0.01%
2021/04/06	0	0.00	1	101.00	101.00	-1	11,223	-0.01%
2021/04/01	0	0.00	1	101.00	100.50	-1	11,227	-0.01%
2021/03/31	0	0.00	2	100.50	101.00	-2	11,238	-0.02%
2021/03/30	2	100.00	2	100.00	100.50	0	11,190	0.00%
2021/03/29	0	0.00	1	101.50	101.50	-1	11,165	-0.01%
2021/03/25	2	99.40	1	99.40	100.00	1	11,504	0.01%
2021/03/24	2	98.50	0	0.00	98.90	2	11,542	0.02%
2021/03/23	5	99.50	5	100.20	99.60	0	11,488	0.00%
2021/03/22	0	0.00	0.2	99.50	100.00	-0.2	11,485	0.00%
2021/03/19	3	97.23	20	97.80	97.10	-17	11,390	-0.15%
2021/03/18	0.2	101.00	5	100.50	100.50	-4.9	11,029	-0.04%
2021/03/17	2	101.00	0	0.00	101.00	2	10,961	0.02%
2021/03/16	1	100.50	15	100.50	101.00	-14	10,913	-0.13%
2021/03/15	6	103.33	3	103.00	103.00	3	10,831	0.03%
2021/03/12	0	0.00	10	105.00	105.00	-10	10,818	-0.09%
2021/03/11	0	0.00	11	107.00	105.00	-11	10,867	-0.10%
2021/03/10	11	104.36	13	104.46	104.50	-2	10,873	-0.02%
2021/03/09	0	0.00	1	102.50	102.50	-1	10,713	-0.01%
2021/03/08	2	101.50	2	102.50	101.50	0	10,687	0.00%
2021/03/04	1	102.50	3	101.67	101.50	-2	10,798	-0.02%
2021/03/03	0	0.00	30	100.86	101.00	-30	10,696	-0.28%
2021/03/02	0	0.00	9	99.20	98.20	-9	10,379	-0.09%
2021/02/26	12	97.48	1.3	98.22	97.50	10.7	10,298	0.10%
2021/02/25	0	0.00	1.1	100.43	100.00	-1.1	10,107	-0.01%
2021/02/24	0	0.00	8	99.91	100.00	-8	10,050	-0.08%
2021/02/23	0	0.00	10	98.00	99.70	-10	9,860	-0.10%
2021/02/22	0	0.00	6.2	97.39	97.10	-6.2	9,591	-0.06%
2021/02/19	1.1	96.06	10	96.50	95.30	-8.9	9,516	-0.09%
2021/02/18	2.2	96.50	12	96.68	95.90	-9.8	9,546	-0.10%
2021/02/17	19	94.55	35	95.45	96.20	-16	9,652	-0.17%
2021/02/05	0	0.00	1	90.90	89.80	-1	9,394	-0.01%
2021/02/04	0	0.00	5	90.60	90.50	-5	9,393	-0.05%
2021/02/02	10	89.05	3	89.97	90.10	7	10,400	0.07%
2021/02/01	20	88.60	1	88.10	88.10	19	10,368	0.18%
2021/01/29	11	87.63	0	0.00	87.00	11	10,363	0.11%
2021/01/28	5	89.14	0	0.00	89.10	5	10,225	0.05%
2021/01/25	0	0.00	1	92.10	92.40	-1	10,060	-0.01%
2021/01/22	1	90.50	1	90.70	90.60	0	10,035	0.00%
2021/01/21	4	91.50	0	91.60	91.40	4	9,958	0.04%
2021/01/20	14	91.21	12	91.37	91.60	2	9,906	0.02%
2021/01/19	31	93.28	2.5	93.26	93.20	28.5	9,717	0.29%
2021/01/18	20	92.56	11	93.32	93.10	9	9,675	0.09%
2021/01/15	5	94.84	5	95.60	94.50	0	9,544	0.00%
2021/01/13	0.1	97.90	6	97.60	98.00	-5.9	9,323	-0.06%
2021/01/12	5	97.50	0	0.00	97.60	5	9,228	0.05%
2021/01/11	0	0.00	5	98.50	99.00	-5	9,133	-0.05%
2021/01/08	5	97.90	10	98.00	98.00	-5	8,987	-0.06%
2021/01/07	0.3	94.46	3	95.73	97.10	-2.7	8,858	-0.03%
2021/01/06	2	93.65	27	94.35	94.40	-25	8,694	-0.29%
2021/01/04	1	95.30	0	0.00	96.70	1	8,496	0.01%
2020/12/31	6	96.88	2	96.35	96.40	4	8,346	0.05%
2020/12/30	1	96.70	2	96.70	96.70	-1	8,215	-0.01%
2020/12/29	0	0.00	10	93.70	94.00	-10	8,033	-0.12%
2020/12/28	0	0.00	2	93.70	93.80	-2	8,040	-0.02%
2020/12/25	0	0.00	4	93.00	92.80	-4	8,039	-0.05%
2020/12/24	0	0.00	1	93.00	92.60	-1	8,038	-0.01%
2020/12/23	3	91.70	2	91.80	91.50	1	8,049	0.01%
2020/12/22	0	0.00	7	93.69	92.10	-7	8,079	-0.09%
2020/12/21	1	92.40	9	92.14	92.30	-8	8,082	-0.10%
2020/12/18	7	88.49	2.4	88.37	88.20	4.6	7,923	0.06%
2020/12/17	3	89.20	0	0.00	89.80	3	7,980	0.04%
2020/12/16	0	0.00	4	89.85	90.20	-4	8,259	-0.05%
2020/12/15	1	89.10	0	0.00	89.20	1	8,679	0.01%
2020/12/14	5	89.90	1	90.00	89.80	4	8,645	0.05%
2020/12/11	1	89.40	2	90.00	89.80	-1	8,648	-0.01%
2020/12/10	0.3	89.80	3	89.90	89.90	-2.7	8,584	-0.03%
2020/12/09	0	0.00	5	89.80	90.00	-5	8,508	-0.06%
2020/12/08	0	0.00	76.5	89.93	89.50	-76.5	8,451	-0.90%
2020/12/07	5	89.60	2	89.80	89.50	3	8,341	0.04%
2020/12/04	5	89.30	13.1	89.41	89.30	-8.1	8,247	-0.10%
2020/12/03	2	88.30	107	88.34	88.50	-105	8,034	-1.31%	大賣/鉅額交易
2020/12/02	1	86.40	3	87.70	87.70	-2	7,953	-0.03%
2020/12/01	25	87.02	28	87.34	87.60	-3	7,914	-0.04%
2020/11/30	58	87.49	0	0.00	85.20	58	7,883	0.74%
2020/11/27	58	87.16	0	0.00	87.20	58	7,655	0.76%
2020/11/26	51	87.60	0	0.00	87.60	51	7,605	0.67%
2020/11/25	40	88.20	2	88.05	87.80	38	7,670	0.50%
2020/11/24	1	87.20	0	0.00	87.60	1	7,656	0.01%
2020/11/23	0	0.00	2	88.70	88.80	-2	7,598	-0.03%
2020/11/20	2	87.90	3	88.00	88.30	-1	7,505	-0.01%
2020/11/19	0	0.00	1	88.00	88.10	-1	7,458	-0.01%
2020/11/18	15	87.67	10	87.90	88.00	5	7,348	0.07%
2020/11/17	2.1	88.19	6	87.92	88.00	-3.9	7,252	-0.05%
2020/11/16	5	87.74	9.6	87.96	88.10	-4.6	7,186	-0.06%
2020/11/13	8.2	86.66	4	86.70	87.00	4.2	6,953	0.06%
2020/11/12	14	87.94	11	87.87	88.00	3	6,845	0.04%
2020/11/11	67	87.90	112	88.32	89.00	-45	6,688	-0.67%	大賣/
2020/11/10	3	84.90	51	83.76	84.90	-48	6,018	-0.80%
2020/11/09	2	81.40	9	82.07	81.80	-7	5,593	-0.13%
2020/11/05	1	81.30	6.2	81.40	81.50	-5.2	5,614	-0.09%
2020/11/04	2	80.40	3	81.23	81.30	-1	5,636	-0.02%
2020/11/03	0	0.00	7	80.80	81.00	-7	5,642	-0.12%
2020/10/29	3	78.80	0	0.00	78.90	3	5,577	0.05%
2020/10/28	1	79.60	0	0.00	79.50	1	5,622	0.02%
2020/10/27	0	0.00	1	80.30	80.30	-1	5,642	-0.02%
2020/10/26	0	0.00	4	80.20	80.20	-4	5,695	-0.07%
2020/10/22	0	0.00	2	79.60	79.80	-2	5,923	-0.03%
2020/10/21	0	0.00	10	79.16	79.00	-10	6,090	-0.16%
2020/10/20	1	79.20	0	0.00	79.50	1	6,171	0.02%
2020/10/16	3	79.13	0	0.00	79.00	3	6,266	0.05%
2020/10/15	5	79.50	2	79.65	79.20	3	6,293	0.05%
2020/10/14	2	80.20	0	0.00	80.00	2	6,238	0.03%
2020/10/13	1	80.30	0	0.00	80.90	1	6,247	0.02%
2020/10/12	7	81.20	3	81.30	81.20	4	6,341	0.06%
2020/10/08	1	80.90	1.4	81.00	81.00	-0.4	6,516	-0.01%
2020/10/06	1	80.70	4	81.18	81.20	-3	6,681	-0.04%
2020/10/05	0	0.00	5	79.84	80.00	-5	6,730	-0.07%
2020/09/30	1	78.70	1.8	79.34	78.60	-0.8	6,726	-0.01%
2020/09/29	1	78.90	0	0.00	78.90	1	6,763	0.01%
2020/09/28	1	79.20	0	0.00	79.40	1	6,847	0.01%
2020/09/25	0	0.00	2	79.00	79.00	-2	6,906	-0.03%
2020/09/24	14	78.53	1	79.00	78.00	13	6,873	0.19%
2020/09/23	6	80.47	1	80.60	80.10	5	7,012	0.07%
2020/09/22	5.3	81.52	5	81.48	81.40	0.3	7,252	0.00%
2020/09/21	5	82.80	38	82.89	83.30	-33	7,319	-0.45%
2020/09/18	26	81.73	39.1	81.63	81.60	-13.1	7,144	-0.18%
2020/09/17	4	78.48	1	79.20	78.60	3	6,762	0.04%
2020/09/16	1	78.90	0	0.00	78.90	1	6,815	0.01%
2020/09/14	0	0.00	5	79.20	79.20	-5	7,086	-0.07%
2020/09/11	3	78.30	1.2	78.83	79.00	1.8	7,164	0.03%
2020/09/09	6	78.40	2	78.85	79.20	4	7,373	0.05%
2020/09/08	2	79.25	0	0.00	79.60	2	7,436	0.03%
2020/09/07	0	0.00	9	79.54	79.60	-9	7,528	-0.12%
2020/09/04	2	78.30	1	78.30	78.50	1	7,597	0.01%
2020/09/02	0	0.00	0.1	78.40	78.00	-0.1	7,652	0.00%
2020/09/01	2	77.40	0	0.00	77.90	2	7,748	0.03%
2020/08/31	3	78.50	0	0.00	78.20	3	7,764	0.04%
2020/08/28	6	78.97	1	79.20	78.90	5	7,779	0.06%
2020/08/26	3.1	79.12	0	0.00	79.60	3.1	7,903	0.04%
2020/08/24	5	79.30	0.4	79.70	79.20	4.7	9,137	0.05%
2020/08/21	0	0.00	5	79.80	79.80	-5	9,309	-0.05%
2020/08/20	20	79.16	8	78.96	79.00	12	9,358	0.13%
2020/08/19	3	80.67	3	80.80	80.50	0	9,369	0.00%
2020/08/18	2.1	80.98	1	81.70	81.40	1.1	9,408	0.01%
2020/08/17	1	81.60	5	81.40	81.50	-4	9,492	-0.04%
2020/08/14	3	80.43	0.1	81.00	80.80	2.9	9,534	0.03%
2020/08/12	12.2	80.72	0	0.00	80.70	12.2	9,859	0.12%
2020/08/11	8	81.91	8	81.93	81.50	0	9,924	0.00%
2020/08/10	0	0.00	7	80.70	81.10	-7	9,915	-0.07%
2020/08/07	9	80.04	0	0.00	79.60	9	10,038	0.09%
2020/08/06	9	78.73	4	78.93	79.10	5	10,188	0.05%
2020/08/04	11	77.53	0	0.00	77.60	11	10,244	0.11%
2020/08/03	9	77.51	1	77.50	77.40	8	10,268	0.08%
2020/07/30	1	78.50	0	0.00	78.50	1	10,295	0.01%
2020/07/29	5	78.76	4	78.93	77.90	1	10,295	0.01%
2020/07/28	4	77.50	0	0.00	77.30	4	10,402	0.04%
2020/07/27	10	78.20	0	0.00	78.10	10	10,446	0.10%
2020/07/24	3	79.97	0	0.00	79.70	3	10,367	0.03%
2020/07/23	3	80.27	0	0.00	80.10	3	10,299	0.03%
2020/07/22	2	80.50	18	80.61	80.50	-16	10,353	-0.15%
2020/07/21	4	80.65	2.9	80.90	80.50	1.1	10,313	0.01%
2020/07/20	4	80.53	0	0.00	80.50	4	10,331	0.04%
2020/07/17	2	81.15	3	81.70	81.00	-1	10,441	-0.01%
2020/07/16	0	0.00	2	81.05	81.00	-2	10,585	-0.02%
2020/07/15	7	80.26	1	80.30	80.40	6	10,629	0.06%
2020/07/14	17	81.27	1	81.10	81.00	16	10,534	0.15%
2020/07/13	1	82.00	0	0.00	82.00	1	10,498	0.01%
2020/07/10	12	82.09	11	82.03	82.00	1	10,520	0.01%
2020/07/09	15	83.23	0	0.00	83.00	15	10,542	0.14%
2020/07/08	8	83.39	22	83.46	83.20	-14	10,538	-0.13%
2020/07/07	12.4	83.79	0	0.00	83.70	12.4	10,536	0.12%
2020/07/03	5	84.32	2	84.30	84.30	3	10,553	0.03%
2020/07/02	17	83.67	17	83.98	83.80	0	10,656	0.00%
2020/07/01	18	87.80	2	87.85	87.60	16	10,480	0.15%
2020/06/30	1	87.30	4	87.50	87.60	-3	10,251	-0.03%
2020/06/29	9	86.77	0	0.00	86.60	9	10,181	0.09%
2020/06/24	1	87.60	7	87.37	87.40	-6	10,200	-0.06%
2020/06/23	0	0.00	1	87.30	86.90	-1	10,232	-0.01%
2020/06/22	5	86.12	13.3	87.28	86.80	-8.3	10,270	-0.08%
2020/06/19	1	86.30	6	87.00	85.80	-5	10,360	-0.05%
2020/06/18	8	86.05	0	0.00	86.20	8	10,343	0.08%
2020/06/17	3	86.20	3	86.93	86.20	0	10,501	0.00%
2020/06/16	6	86.43	2	86.90	86.10	4	10,812	0.04%
2020/06/15	12	85.90	4	86.85	86.00	8	11,086	0.07%
2020/06/12	11	85.70	8	86.65	86.40	3	11,363	0.03%
2020/06/11	6	88.37	0	0.00	88.00	6	11,489	0.05%
2020/06/10	1	89.40	7	89.60	89.40	-6	11,513	-0.05%
2020/06/09	0	0.00	14	89.05	89.50	-14	11,742	-0.12%
2020/06/08	0	0.00	8	88.39	89.20	-8	11,910	-0.07%
2020/06/05	0	0.00	4	87.28	87.60	-4	11,867	-0.03%
2020/06/04	0	0.00	7	86.71	86.80	-7	11,887	-0.06%
2020/06/03	0	0.00	7	85.93	86.10	-7	11,988	-0.06%
2020/06/02	1	84.20	0	0.00	84.30	1	11,906	0.01%
2020/06/01	3	83.53	1.5	84.27	83.80	1.5	11,880	0.01%
2020/05/29	10	83.20	2	84.45	83.00	8	11,774	0.07%
2020/05/28	16	84.34	0	0.00	83.80	16	10,725	0.15%
2020/05/27	2	85.35	0	0.00	85.20	2	10,681	0.02%
2020/05/26	0	0.00	3	85.50	85.70	-3	10,771	-0.03%
2020/05/25	6	84.28	2	84.25	84.30	4	10,845	0.04%
2020/05/22	6	85.15	0	0.00	85.00	6	10,912	0.05%
2020/05/20	11	86.22	1	86.50	86.40	10	10,841	0.09%
2020/05/19	9	86.71	9	87.04	86.20	0	10,818	0.00%
2020/05/18	2	82.80	5	84.74	85.00	-3	10,570	-0.03%
2020/05/15	10	83.72	2	83.35	83.60	8	10,494	0.08%
2020/05/14	16	83.75	3	83.80	83.50	13	10,434	0.12%
2020/05/13	11	84.87	10	84.82	85.10	1	10,279	0.01%
2020/05/12	1	86.40	2	86.50	86.50	-1	10,087	-0.01%
2020/05/11	11	87.39	0	0.00	87.50	11	10,042	0.11%
2020/05/08	1	86.40	6	86.33	86.40	-5	9,996	-0.05%
2020/05/07	2	85.40	0	0.00	85.30	2	9,948	0.02%
2020/05/06	1	85.80	0	0.00	85.30	1	9,909	0.01%
2020/05/05	1	85.90	1	86.10	85.80	0	9,864	0.00%
2020/05/04	13	84.98	1	83.60	85.50	12	9,859	0.12%
2020/04/30	4	86.38	7	87.26	87.90	-3	9,734	-0.03%
2020/04/29	3	83.60	5	84.12	83.80	-2	9,589	-0.02%
2020/04/28	4.6	82.40	0	0.00	82.70	4.6	9,566	0.05%
2020/04/27	2	82.40	6	81.83	82.00	-4	9,793	-0.04%
2020/04/24	2	80.30	1	80.20	80.00	1	9,704	0.01%
2020/04/23	7	80.61	0	0.00	80.40	7	9,671	0.07%
2020/04/22	3	79.20	1	79.30	80.20	2	9,608	0.02%
2020/04/21	9	80.39	0	0.00	80.10	9	9,523	0.09%
2020/04/20	1.8	82.89	0	0.00	82.40	1.8	9,439	0.02%
2020/04/17	0	0.00	17	83.48	83.20	-17	9,319	-0.18%
2020/04/16	5	82.22	0	0.00	82.10	5	9,199	0.05%
2020/04/15	0	0.00	15	83.20	83.10	-15	9,122	-0.16%
2020/04/13	9	81.22	0	0.00	80.70	9	9,011	0.10%
2020/04/10	5	82.30	1	81.40	81.90	4	9,003	0.04%
2020/04/09	2	80.50	4	80.23	80.60	-2	8,969	-0.02%
2020/04/08	4	80.55	2	80.45	80.40	2	8,895	0.02%
2020/04/07	3	79.33	1	79.70	79.80	2	8,766	0.02%
2020/04/06	0	0.00	7	76.79	77.60	-7	8,649	-0.08%
2020/04/01	1	74.40	5	74.90	74.40	-4	8,483	-0.05%
2020/03/31	1	75.40	8	75.45	75.10	-7	8,397	-0.08%
2020/03/30	3	72.70	4	73.40	75.20	-1	8,263	-0.01%
2020/03/27	0	0.00	2	74.70	74.70	-2	8,114	-0.02%
2020/03/26	7	74.03	2	75.80	74.10	5	7,992	0.06%
2020/03/25	17	74.19	12	74.64	74.90	5	7,960	0.06%
2020/03/24	2	70.70	29	70.64	70.50	-27	7,851	-0.34%
2020/03/23	7	67.71	0	0.00	66.70	7	7,820	0.09%
2020/03/20	14.2	68.27	2	68.40	68.80	12.2	7,659	0.16%
2020/03/19	38.1	66.13	10	66.02	66.60	28.1	7,292	0.39%
2020/03/18	30	72.04	1	70.00	70.00	29	6,941	0.42%
2020/03/17	20	76.25	1	74.80	74.60	19	6,617	0.29%
2020/03/16	13	79.87	0	0.00	78.20	13	6,390	0.20%
2020/03/13	9	77.89	2	79.15	80.60	7	6,270	0.11%
2020/03/12	3	84.30	1	88.00	84.00	2	5,995	0.03%
2020/03/10	0	0.00	1	88.80	89.00	-1	5,679	-0.02%
2020/03/09	3	89.47	2	89.30	89.30	1	5,588	0.02%
2020/03/06	2	91.60	0	0.00	91.40	2	5,391	0.04%
2020/03/04	0	0.00	4	92.10	92.50	-4	5,347	-0.07%
2020/03/02	5	90.00	0.4	90.20	90.00	4.6	5,293	0.09%
2020/02/27	3	91.07	0	0.00	91.00	3	5,456	0.05%
2020/02/26	8	91.69	0	0.00	91.50	8	5,311	0.15%
2020/02/25	2	92.60	0	93.30	93.10	2	5,139	0.04%
2020/02/20	0	0.00	5	95.80	94.70	-5	4,996	-0.10%
2020/02/13	2	94.80	0	0.00	94.80	2	4,905	0.04%
2020/02/11	1	93.60	0	0.00	93.70	1	4,953	0.02%
2020/02/07	1	93.70	0	0.00	93.70	1	5,003	0.02%
2020/02/06	1	94.00	0	0.00	94.50	1	5,046	0.02%
2020/02/05	0	0.00	1	92.60	92.70	-1	5,046	-0.02%
2020/02/03	2	94.30	2	93.00	93.00	0	4,997	0.00%
2020/01/31	6	93.37	1	93.00	93.40	5	4,978	0.10%
2020/01/30	9	93.32	0	0.00	91.60	9	4,914	0.18%
2020/01/17	1	98.60	1	99.00	99.00	0	4,679	0.00%
2020/01/16	2	97.90	0	0.00	97.90	2	4,734	0.04%
2020/01/15	3	98.17	0	0.00	98.50	3	4,749	0.06%
2020/01/14	4	98.88	0	0.00	98.80	4	4,751	0.08%
2020/01/13	2	99.25	0	0.00	99.70	2	4,694	0.04%
2020/01/10	1	99.70	0	0.00	99.80	1	4,702	0.02%
2020/01/09	6	99.60	0	0.00	100.00	6	4,768	0.13%
2020/01/08	1	100.50	1	100.50	100.00	0	4,818	0.00%
2020/01/07	0	0.00	2	101.50	101.50	-2	4,814	-0.04%
2020/01/06	1	101.50	6	101.75	102.00	-5	4,817	-0.10%
2020/01/03	3	99.53	2	101.00	101.50	1	4,769	0.02%
2020/01/02	6	99.60	0	0.00	99.60	6	4,733	0.13%
2019/12/31	3	99.90	0	0.00	99.80	3	4,715	0.06%
2019/12/27	0	0.00	2	101.00	101.00	-2	4,750	-0.04%
2019/12/26	2	99.45	0	0.00	99.80	2	4,756	0.04%
2019/12/25	1	99.70	0	0.00	100.00	1	4,830	0.02%
2019/12/24	0	0.00	2	101.00	100.50	-2	4,870	-0.04%
2019/12/20	1	99.50	1	101.00	101.00	0	4,972	0.00%
2019/12/19	1	99.60	2	99.50	99.90	-1	4,933	-0.02%
2019/12/18	2	100.25	5	100.08	101.50	-3	4,870	-0.06%
2019/12/17	2	98.50	3	98.07	99.10	-1	4,824	-0.02%
2019/12/09	1	96.50	0	0.00	96.70	1	5,001	0.02%
2019/12/05	1	96.60	0	0.00	96.40	1	4,997	0.02%
2019/12/04	3	96.83	1	97.50	97.50	2	5,005	0.04%
2019/12/03	4	97.28	0	0.00	97.50	4	5,063	0.08%
2019/11/27	0	0.00	1	98.40	98.40	-1	5,230	-0.02%
2019/11/26	0	0.00	4	98.23	98.00	-4	5,230	-0.08%
2019/11/20	2	96.75	0	0.00	96.50	2	5,186	0.04%
2019/11/18	2	96.55	0	0.00	97.40	2	5,198	0.04%
2019/11/15	1	96.50	2	97.15	96.80	-1	5,251	-0.02%
2019/11/14	1	95.60	0	0.00	96.60	1	5,297	0.02%
2019/11/13	70	96.50	0	0.00	96.30	70	5,417	1.29%
2019/11/12	60	96.50	0.5	96.90	96.90	59.5	5,585	1.07%
2019/11/11	1	96.70	5	96.84	97.00	-4	5,621	-0.07%
2019/11/08	11	97.17	1	97.30	97.40	10	5,701	0.18%
2019/11/05	0	0.00	1	98.50	98.90	-1	5,736	-0.02%
2019/10/30	0	0.00	2	97.75	98.30	-2	6,088	-0.03%
2019/10/21	1	95.30	0	0.00	95.40	1	6,272	0.02%
2019/10/16	0	0.00	5	95.48	95.90	-5	6,297	-0.08%
2019/10/15	0	0.00	2	94.10	94.60	-2	6,349	-0.03%
2019/10/14	2	93.20	0	0.00	93.30	2	6,339	0.03%
2019/10/09	1	93.50	0	0.00	93.10	1	6,348	0.02%
2019/10/08	0	0.00	3	94.70	94.30	-3	6,398	-0.05%
2019/10/04	1	92.80	2	93.45	93.30	-1	6,467	-0.02%
2019/10/03	2	92.45	1	93.30	93.10	1	6,544	0.02%
2019/10/02	6	94.07	0	0.00	93.80	6	6,552	0.09%
2019/09/26	3	95.93	0	0.00	96.20	3	6,476	0.05%
2019/09/25	1	95.30	0	0.00	95.50	1	6,853	0.01%
2019/09/24	5	96.00	0	0.00	96.70	5	6,941	0.07%
2019/09/20	0	0.00	1	97.40	97.60	-1	7,007	-0.01%
2019/09/19	1	96.90	0	0.00	97.30	1	6,966	0.01%
2019/09/17	1	98.90	0	0.00	97.80	1	7,015	0.01%
2019/09/16	1	98.10	5	99.44	98.00	-4	7,083	-0.06%
2019/09/12	0	0.00	2	96.40	96.10	-2	6,938	-0.03%
2019/09/11	0	0.00	0.7	95.50	95.40	-0.7	7,002	-0.01%
2019/09/10	1	95.20	0	0.00	95.50	1	6,985	0.01%
2019/09/09	0	0.00	4	95.10	95.20	-4	6,991	-0.06%
2019/09/06	1.1	95.81	1	95.80	95.20	0.1	7,008	0.00%
2019/09/04	0	0.00	3	94.60	94.70	-3	6,959	-0.04%
2019/09/03	1	94.20	1	94.10	93.70	0	6,918	0.00%
2019/09/02	0.5	94.50	1	94.10	94.00	-0.5	6,934	-0.01%
2019/08/30	0	0.00	3	93.63	94.10	-3	6,924	-0.04%
2019/08/27	3	91.20	0	0.00	90.60	3	6,881	0.04%
2019/08/23	1	93.20	0	0.00	93.40	1	6,758	0.01%
2019/08/21	0	0.00	1	92.90	92.90	-1	6,924	-0.01%
2019/08/20	2	92.80	2	93.10	93.10	0	6,882	0.00%
2019/08/19	0	0.00	1	92.00	92.00	-1	6,887	-0.01%
2019/08/16	3.1	90.44	0	0.00	91.10	3.1	6,895	0.04%
2019/08/15	10	90.84	0	0.00	90.30	10	6,805	0.15%
2019/08/13	8.2	92.32	0	0.00	92.50	8.2	6,664	0.12%
2019/08/12	3	93.97	0	0.00	93.90	3	6,550	0.05%
2019/08/08	2	95.25	0	0.00	95.20	2	6,527	0.03%
2019/08/07	11	95.08	0	0.00	95.30	11	6,532	0.17%
2019/08/06	1	95.00	0	0.00	95.80	1	6,521	0.02%
2019/08/05	34.6	96.59	1	96.50	96.50	33.6	6,467	0.52%
2019/08/02	13	98.48	0	0.00	97.50	13	6,390	0.20%
2019/08/01	2	99.40	0	0.00	99.50	2	6,345	0.03%
2019/07/26	2.4	100.66	0	0.00	101.00	2.4	6,319	0.04%
2019/07/25	2	101.00	0	0.00	101.50	2	6,397	0.03%
2019/07/24	1	101.50	0	0.00	101.00	1	6,399	0.02%
2019/07/23	1	102.50	5	102.50	103.50	-4	6,375	-0.06%
2019/07/22	1	102.00	10	101.00	102.00	-9	6,344	-0.14%
2019/07/19	14	101.11	0	0.00	101.00	14	6,300	0.22%
2019/07/17	5	101.50	0	0.00	102.00	5	6,279	0.08%
2019/07/15	3	104.67	0	0.00	105.50	3	6,133	0.05%
2019/07/11	1	103.00	0	0.00	102.50	1	6,168	0.02%
2019/07/10	31	102.44	0	0.00	103.00	31	6,195	0.50%
2019/07/09	39	102.22	0	0.00	102.00	39	6,179	0.63%
2019/07/08	1	103.50	0	0.00	104.00	1	6,132	0.02%
2019/07/05	30	104.50	0	0.00	104.50	30	6,113	0.49%
2019/07/03	11	105.00	0	0.00	105.00	11	6,196	0.18%
2019/07/02	43	106.76	0	0.00	105.50	43	6,233	0.69%
2019/07/01	2	115.00	1	115.50	115.00	1	5,842	0.02%
2019/06/27	0	0.00	10	114.50	114.50	-10	5,732	-0.17%
2019/06/26	3	114.50	0	0.00	114.50	3	5,738	0.05%
2019/06/25	0	0.00	21	114.76	114.50	-21	5,731	-0.37%
2019/06/24	0	0.00	47	113.79	114.50	-47	5,712	-0.82%
2019/06/19	0	0.00	1	113.00	113.00	-1	5,575	-0.02%
2019/06/14	0	0.00	2	111.75	112.00	-2	5,494	-0.04%
2019/06/13	0	0.00	2.2	111.95	112.00	-2.2	5,535	-0.04%
2019/06/12	1	111.50	1	112.00	112.00	0	5,648	0.00%
2019/06/11	0	0.00	1	111.00	111.50	-1	5,635	-0.02%
2019/06/05	0	0.00	1	109.00	110.00	-1	5,674	-0.02%
2019/06/04	20	109.00	0	0.00	109.00	20	5,767	0.35%
2019/05/28	0	0.00	1	110.00	110.00	-1	5,967	-0.02%
2019/05/24	1	108.00	0	0.00	108.50	1	5,940	0.02%
2019/05/22	2	109.75	0	0.00	110.00	2	5,955	0.03%
2019/05/21	0	0.00	2	111.00	111.00	-2	6,013	-0.03%
2019/05/17	1	109.00	0	0.00	108.50	1	6,032	0.02%
2019/05/16	1	108.50	1	109.50	108.50	0	6,093	0.00%
2019/05/15	1	108.00	1	109.00	109.00	0	6,131	0.00%
2019/05/14	5	108.50	0	0.00	108.00	5	6,161	0.08%
2019/05/13	0	0.00	2	109.25	108.50	-2	6,147	-0.03%
2019/05/09	1	109.50	0	0.00	108.50	1	6,312	0.02%
2019/05/06	3	110.17	1	110.00	111.00	2	6,296	0.03%
2019/05/03	2	111.75	0	0.00	111.00	2	6,294	0.03%
2019/04/25	0	0.00	1	110.50	110.50	-1	6,181	-0.02%
2019/04/23	0	0.00	1.2	109.00	109.50	-1.2	6,236	-0.02%
2019/04/22	0	0.00	1	108.50	108.50	-1	6,272	-0.02%
2019/04/09	0	0.00	5	109.00	109.50	-5	6,949	-0.07%
2019/03/29	2	109.00	1	109.50	109.50	1	6,672	0.01%
2019/03/28	0	0.00	20.2	108.50	109.00	-20.2	6,619	-0.30%
2019/03/22	0	0.00	2	107.50	107.50	-2	6,658	-0.03%
2019/03/21	0	0.00	1	106.00	106.50	-1	6,676	-0.01%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/19	0	0.00	4	106.00	106.00	-4	6,756	-0.06%
2019/03/15	0	0.00	2	105.00	105.50	-2	6,778	-0.03%
2019/03/12	0	0.00	1	104.50	104.50	-1	6,731	-0.01%
2019/03/11	4	104.00	0	0.00	103.00	4	6,722	0.06%
2019/03/07	1	106.00	7	105.36	105.50	-6	6,752	-0.09%
2019/03/05	1	101.50	1	101.50	102.00	0	6,726	0.00%
2019/03/04	3	101.67	0	0.00	101.50	3	6,723	0.04%
2019/02/26	5	103.10	0	0.00	103.00	5	6,577	0.08%
2019/02/25	0	0.00	1	103.50	103.50	-1	6,478	-0.02%
2019/02/22	1	103.50	4	104.00	104.00	-3	6,474	-0.05%
2019/02/21	0.2	103.50	0	0.00	103.50	0.2	6,456	0.00%
2019/02/20	1	102.50	0	0.00	103.00	1	6,439	0.02%
2019/02/15	0	0.00	1	102.00	101.50	-1	6,270	-0.02%
2019/02/14	0	0.00	6	102.08	101.50	-6	6,217	-0.10%
2019/02/13	0	0.00	1	102.00	101.50	-1	6,160	-0.02%
2019/01/29	0.7	101.00	0	0.00	101.00	0.7	6,160	0.01%
2019/01/25	0	0.00	4	101.88	102.00	-4	6,147	-0.07%
2019/01/24	2	101.00	0	0.00	100.00	2	6,129	0.03%
2019/01/23	2	101.00	0	0.00	101.00	2	6,141	0.03%
2019/01/18	0	0.00	1	102.50	102.50	-1	6,284	-0.02%
2019/01/16	1	101.50	0	0.00	101.00	1	6,393	0.02%
2019/01/11	0	0.00	5	101.50	101.50	-5	6,394	-0.08%
2019/01/10	6	100.50	0	0.00	100.50	6	6,374	0.09%
2019/01/09	1	102.00	3.1	102.32	102.50	-2.1	6,326	-0.03%
2019/01/08	1	99.70	33	102.00	102.00	-32	6,152	-0.52%
2019/01/07	0	0.00	1	98.30	99.50	-1	6,110	-0.02%
2019/01/04	1	95.40	0	0.00	95.30	1	6,245	0.02%
2018/12/28	0	0.00	21	99.29	101.00	-21	6,477	-0.32%
2018/12/27	2	96.70	2	98.50	97.80	0	6,556	0.00%
2018/12/26	30	97.10	5	96.30	96.30	25	6,645	0.38%
2018/12/22	20	98.40	0	0.00	98.30	20	6,935	0.29%
2018/12/20	0	0.00	1	99.50	99.60	-1	7,340	-0.01%
2018/12/18	3	98.00	0	0.00	98.00	3	7,622	0.04%
2018/12/17	1	99.40	0	0.00	99.30	1	7,966	0.01%
2018/12/14	0	0.00	3	99.17	99.20	-3	8,070	-0.04%
2018/12/13	1	98.90	0	0.00	99.10	1	8,201	0.01%
2018/12/12	2	98.20	0	0.00	99.00	2	8,322	0.02%
2018/12/11	3	99.00	0	0.00	98.50	3	8,323	0.04%
2018/12/03	0	0.00	1	102.50	102.00	-1	8,392	-0.01%
2018/11/29	1	99.60	1	101.00	99.50	0	8,247	0.00%
2018/11/27	1	99.20	0	0.00	99.00	1	8,158	0.01%
2018/11/26	5	100.50	0	0.00	101.00	5	8,183	0.06%
2018/11/22	0	0.00	1	101.00	101.00	-1	8,174	-0.01%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/19	0	0.00	1	102.00	102.00	-1	8,215	-0.01%
2018/11/14	1	99.60	0	0.00	100.00	1	8,285	0.01%
2018/11/13	1	99.00	1	99.50	100.00	0	8,346	0.00%
2018/11/12	0	0.00	1	101.50	101.00	-1	8,328	-0.01%
2018/11/09	3	101.00	0	0.00	101.00	3	8,335	0.04%
2018/11/08	2	102.00	1	102.00	102.00	1	8,272	0.01%
2018/11/05	0	0.00	2	102.00	103.00	-2	8,126	-0.02%
2018/11/02	1	99.70	0	0.00	101.00	1	8,073	0.01%
2018/11/01	3	101.50	1	101.50	101.50	2	8,033	0.02%
2018/10/31	0	0.00	1	100.50	101.00	-1	8,035	-0.01%
2018/10/30	43	98.08	2	99.95	98.60	41	7,981	0.51%
2018/10/26	7	98.37	1	98.40	98.20	6	7,989	0.08%
2018/10/25	4	98.08	2	98.95	98.60	2	8,005	0.02%
2018/10/24	2	100.50	0	0.00	101.00	2	7,996	0.03%
2018/10/23	1	101.50	0	0.00	101.50	1	7,975	0.01%
2018/10/19	24	101.79	1	100.50	103.00	23	8,124	0.28%
2018/10/18	85	103.00	0	0.00	103.00	85	8,138	1.04%
2018/10/17	66	103.41	2	102.50	103.00	64	8,154	0.78%
2018/10/16	1	103.00	0	0.00	104.00	1	8,121	0.01%
2018/10/15	1	103.50	0	0.00	103.50	1	8,099	0.01%
2018/10/12	32	101.55	2	104.50	106.00	30	8,016	0.37%
2018/10/11	30	104.88	1	105.00	103.00	29	7,886	0.37%
2018/10/09	1	112.50	0	0.00	113.50	1	7,564	0.01%
2018/10/08	2	111.50	0	0.00	111.50	2	7,611	0.03%
2018/10/05	4	110.13	1	110.50	111.00	3	7,649	0.04%
2018/10/03	8	113.88	0	0.00	113.00	8	7,747	0.10%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/10/01	0	0.00	15	116.83	117.50	-15	7,839	-0.19%
2018/09/28	15	117.00	0	0.00	117.00	15	7,999	0.19%
2018/09/27	0	0.00	0.5	116.50	117.00	-0.5	7,968	-0.01%
2018/09/26	1	115.50	0	0.00	114.50	1	7,834	0.01%
2018/09/25	11	115.50	10.1	117.78	115.50	0.9	7,800	0.01%
2018/09/21	0	0.00	2.1	117.24	117.50	-2.1	7,687	-0.03%
2018/09/19	0	0.00	10	112.15	113.00	-10	7,449	-0.13%
2018/09/18	12	112.42	2	112.50	112.50	10	7,323	0.14%
2018/09/14	1	111.50	0	0.00	112.00	1	7,268	0.01%
2018/09/13	1	111.50	2	112.50	112.50	-1	7,296	-0.01%
2018/09/12	2	110.50	0.3	110.50	111.00	1.7	7,325	0.02%
2018/09/07	0	0.00	5	110.50	111.50	-5	7,649	-0.07%
2018/09/06	5	112.00	0	0.00	111.50	5	7,736	0.06%
2018/09/05	2	111.00	0	0.00	110.50	2	7,862	0.03%
2018/09/03	2	111.75	10	112.00	111.00	-8	8,021	-0.10%
2018/08/31	10	112.50	0	0.00	112.50	10	8,087	0.12%
2018/08/29	0	0.00	1	113.50	113.50	-1	8,090	-0.01%
2018/08/28	0	0.00	3	113.83	114.00	-3	8,116	-0.04%
2018/08/24	0	0.00	13	112.04	112.50	-13	8,211	-0.16%
2018/08/23	11	112.18	1	111.00	113.50	10	8,519	0.12%
2018/08/21	1	109.00	0	0.00	109.00	1	8,633	0.01%
2018/08/17	1	109.00	0	0.00	109.00	1	8,638	0.01%
2018/08/14	0	0.00	28	108.05	109.50	-28	8,773	-0.32%
2018/08/13	30	110.27	0	0.00	108.00	30	8,769	0.34%
2018/08/09	1	111.00	0	0.00	111.50	1	8,839	0.01%
2018/08/08	0	0.00	21	111.71	112.00	-21	8,967	-0.23%
2018/08/07	10	111.25	1	111.00	111.00	9	9,134	0.10%
2018/08/06	0	0.00	0.3	112.00	112.50	-0.3	9,236	0.00%
2018/08/02	1	111.50	4	113.50	112.00	-3	9,298	-0.03%
2018/08/01	0	0.00	21	112.50	113.00	-21	9,213	-0.23%
2018/07/31	25	111.50	15	111.00	112.50	10	9,140	0.11%
2018/07/30	0	0.00	27	110.63	111.50	-27	9,040	-0.30%
2018/07/27	33	111.00	0	0.00	110.50	33	9,040	0.37%
2018/07/26	9	109.72	10	109.00	111.00	-1	8,967	-0.01%
2018/07/25	10	111.00	0	0.00	108.50	10	8,875	0.11%
2018/07/24	1	109.00	0	0.00	109.50	1	8,817	0.01%
2018/07/23	0	0.00	2	108.00	108.50	-2	8,782	-0.02%
2018/07/20	0	0.00	10	108.00	107.50	-10	8,750	-0.11%
2018/07/19	10	110.00	0	0.00	107.50	10	8,791	0.11%
2018/07/16	0	0.00	20	108.50	108.50	-20	8,748	-0.23%
2018/07/12	20	107.00	0	0.00	106.00	20	8,693	0.23%
2018/07/11	22	106.64	0	0.00	106.00	22	8,633	0.25%
2018/07/09	0	0.00	15	111.00	111.00	-15	8,359	-0.18%
2018/07/06	0	0.00	10	113.00	109.50	-10	8,233	-0.12%
2018/07/05	12	113.50	1	114.00	113.50	11	8,014	0.14%
2018/07/03	0	0.00	13	113.50	113.00	-13	7,878	-0.17%
2018/07/02	8	111.00	5	111.50	112.50	3	7,822	0.04%
2018/06/29	6	111.50	27	110.83	112.50	-21	7,727	-0.27%
2018/06/27	14	110.00	0	0.00	110.00	14	7,438	0.19%
2018/06/26	0	0.00	15.6	110.00	110.00	-15.6	7,414	-0.21%
2018/06/25	0	0.00	5	110.50	110.00	-5	7,344	-0.07%
2018/06/22	8	108.63	1	109.50	109.50	7	7,262	0.10%
2018/06/21	10	109.45	0	0.00	108.50	10	7,212	0.14%
2018/06/19	3	105.00	0	0.00	105.50	3	7,317	0.04%
2018/06/15	5	106.00	0	0.00	106.00	5	7,284	0.07%
2018/06/14	9	107.00	0	0.00	106.50	9	7,137	0.13%
2018/06/04	0	0.00	2	110.00	110.50	-2	6,788	-0.03%
2018/05/31	0.8	108.00	11	110.41	107.50	-10.2	6,732	-0.15%
2018/05/21	0	0.00	2	112.25	112.50	-2	6,457	-0.03%
2018/05/18	0	0.00	1	113.50	112.00	-1	6,564	-0.02%
2018/05/17	0	0.00	1	111.00	111.50	-1	6,680	-0.01%
2018/05/16	0	0.00	9	110.94	111.00	-9	6,644	-0.14%
2018/05/15	15	111.00	1	111.00	110.50	14	6,730	0.21%
2018/05/14	0	0.00	4.6	110.55	111.00	-4.6	6,720	-0.07%
2018/05/11	0	0.00	20	107.50	108.50	-20	6,657	-0.30%
2018/05/09	0	0.00	0	105.00	105.50	0	6,691	0.00%
2018/05/08	0	0.00	8	105.00	105.50	-8	6,736	-0.12%
2018/05/07	6	105.50	2	105.50	105.50	4	6,771	0.06%
2018/05/03	3	105.17	1	104.50	104.50	2	6,872	0.03%
2018/04/26	2	104.50	2	103.50	104.00	0	6,989	0.00%
2018/04/25	13	102.15	3	102.00	103.00	10	7,025	0.14%
2018/04/24	10	103.50	0	0.00	104.00	10	6,991	0.14%
2018/04/16	0	0.00	10	107.50	107.50	-10	7,107	-0.14%
2018/04/13	3	106.50	12	106.92	106.50	-9	7,206	-0.12%
2018/04/12	0	0.00	23	105.76	106.50	-23	7,286	-0.32%
2018/04/11	2	105.50	0	0.00	105.50	2	7,307	0.03%
2018/04/10	0	0.00	2	105.00	105.50	-2	7,354	-0.03%
2018/04/09	2	104.00	0	0.00	105.00	2	7,376	0.03%
2018/03/29	0	0.00	3	103.00	103.00	-3	7,634	-0.04%
2018/03/26	0	0.00	7	103.14	103.50	-7	7,579	-0.09%
2018/03/23	1	102.50	2	102.50	104.50	-1	7,557	-0.01%
2018/03/22	8	105.38	18	105.97	104.00	-10	7,508	-0.13%
2018/03/21	1	106.50	5	106.00	106.50	-4	7,365	-0.05%
2018/03/20	7	104.71	3	104.00	105.00	4	7,346	0.05%
2018/03/19	1	102.00	1	102.50	103.00	0	7,275	0.00%
2018/03/16	0	0.00	1	102.00	102.00	-1	7,292	-0.01%
2018/03/15	4	102.75	2	102.00	102.00	2	7,123	0.03%
2018/03/14	1	102.00	0	0.00	102.00	1	7,160	0.01%
2018/03/13	1	102.00	0	0.00	103.00	1	7,110	0.01%
2018/03/12	0	0.00	6	103.25	103.50	-6	7,137	-0.08%
2018/03/08	0	0.00	2	101.25	101.50	-2	7,193	-0.03%
2018/03/07	0	0.00	3	101.50	101.50	-3	7,207	-0.04%
2018/03/06	3	101.50	12	101.08	101.50	-9	7,229	-0.12%
2018/03/05	9	101.78	0	0.00	101.00	9	7,462	0.12%
2018/03/02	3	100.67	0	0.00	100.50	3	7,459	0.04%
2018/03/01	4.1	102.24	2	102.00	102.00	2.1	7,442	0.03%
2018/02/27	1	103.50	8	103.31	103.50	-7	7,402	-0.09%
2018/02/26	2.1	103.95	0	0.00	103.50	2.1	7,380	0.03%
2018/02/23	4.1	103.12	7.4	102.59	104.00	-3.3	7,388	-0.04%
2018/02/21	24	103.04	35	103.33	104.00	-11	7,377	-0.15%
2018/02/12	5	102.10	7	100.24	101.00	-2	7,206	-0.03%
2018/02/09	39	97.45	44	97.34	97.80	-5	7,078	-0.07%
2018/02/08	3	100.17	1	100.50	100.00	2	6,887	0.03%
2018/02/07	9	100.07	2.1	100.50	101.00	6.9	6,893	0.10%
2018/02/06	4	97.43	7.1	97.31	96.70	-3.1	6,692	-0.05%
2018/02/05	3	99.20	3	98.97	100.50	0	6,548	0.00%
2018/02/02	5	101.50	5	101.00	100.00	0	6,467	0.00%
2018/02/01	0	0.00	3	103.50	103.00	-3	6,372	-0.05%
2018/01/31	2	102.75	3	103.33	103.50	-1	6,306	-0.02%
2018/01/29	0	0.00	9	103.39	104.50	-9	6,165	-0.15%
2018/01/26	5	103.00	6	102.67	103.50	-1	6,101	-0.02%
2018/01/25	5	100.14	1	101.00	101.50	4	5,975	0.07%
2018/01/24	0	0.00	3	99.50	99.20	-3	5,895	-0.05%
2018/01/22	0	0.00	1	101.50	101.50	-1	5,800	-0.02%
2018/01/19	4	101.03	1	100.50	100.50	3	5,731	0.05%
2018/01/18	0	0.00	5.1	101.98	101.50	-5.1	5,650	-0.09%
2018/01/17	0	0.00	2	101.75	102.00	-2	5,594	-0.04%
2018/01/12	5	101.50	0	0.00	101.50	5	5,538	0.09%
2018/01/11	0	0.00	6	100.50	101.00	-6	5,442	-0.11%
2018/01/10	0	0.00	1.2	100.92	101.00	-1.2	5,364	-0.02%
2018/01/09	5	100.50	11	100.69	102.50	-6	5,270	-0.11%
2018/01/08	1	98.60	0	0.00	99.50	1	5,132	0.02%
2018/01/05	4	98.55	0	0.00	98.40	4	5,028	0.08%
2018/01/04	1	98.50	4	98.25	98.50	-3	5,055	-0.06%
2018/01/03	0	0.00	3	98.00	98.50	-3	5,102	-0.06%
2018/01/02	6	97.95	5	97.96	98.10	1	5,038	0.02%