台化 (1326)-台新-新營券商分點個股進出

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
▼0.45
漲幅
-1.26%
成交量
7,496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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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	18.1	35.03	1	35.05	35.20	17.1	9,568	0.18%
2024/11/20	3.2	35.91	0	0.00	35.65	3.2	9,571	0.03%
2024/11/19	3	36.08	3.1	36.25	36.45	-0.1	9,584	0.00%
2024/11/18	14	36.33	9	36.57	36.25	5	9,716	0.05%
2024/11/15	11	35.76	2	35.35	35.40	9	9,514	0.09%
2024/11/14	17	35.25	24	34.91	34.80	-7	9,487	-0.07%
2024/11/13	17	35.60	8	35.55	35.55	9	9,413	0.10%
2024/11/12	23.2	36.37	3	36.60	36.10	20.2	9,327	0.22%
2024/11/11	20.1	37.06	9	37.08	37.15	11.1	9,295	0.12%
2024/11/08	20	38.53	6	39.50	38.30	14	9,195	0.15%
2024/11/07	0	0.00	3	39.20	39.35	-3	9,184	-0.03%
2024/11/06	12	38.37	0	0.00	38.35	12	9,199	0.13%
2024/11/05	2	38.40	5.4	38.40	38.40	-3.4	9,175	-0.04%
2024/11/04	0	0.00	4	38.40	38.40	-4	9,245	-0.04%
2024/11/01	1	38.44	4	38.15	38.40	-3	9,407	-0.03%
2024/10/30	3	38.75	0	0.00	38.70	3	9,392	0.03%
2024/10/29	18.1	38.85	0	0.00	38.90	18.1	9,417	0.19%
2024/10/28	3	39.43	0	0.00	39.65	3	9,376	0.03%
2024/10/25	16.1	38.63	30	38.53	38.50	-14	9,336	-0.15%
2024/10/24	3	38.75	5	38.80	38.55	-2	9,408	-0.02%
2024/10/23	4.1	38.38	0	0.00	38.30	4.1	9,411	0.04%
2024/10/21	40	39.29	0	0.00	38.90	40	9,522	0.42%
2024/10/17	23	40.21	7	40.35	40.30	16	9,830	0.16%
2024/10/16	7	38.94	2	38.98	39.00	5	9,919	0.05%
2024/10/15	3	39.85	0	0.00	39.80	3	9,896	0.03%
2024/10/14	87	39.76	4	39.90	39.95	83	9,897	0.84%
2024/10/11	10	41.25	0	0.00	41.20	10	9,988	0.10%
2024/10/09	9	41.37	3	41.05	41.25	6	10,118	0.06%
2024/10/08	5.2	42.29	5.4	42.45	42.10	-0.2	10,219	0.00%
2024/10/07	3	42.52	2	43.10	43.30	1	10,263	0.01%
2024/10/04	7	44.19	4	44.45	43.35	3	10,248	0.03%
2024/10/01	0.2	43.00	0	0.00	43.35	0.2	10,168	0.00%
2024/09/30	37	44.10	31	44.19	43.45	6	10,284	0.06%
2024/09/27	5	43.89	30	44.08	44.30	-25	10,244	-0.24%
2024/09/26	0	0.00	3	42.18	41.85	-3	10,116	-0.03%
2024/09/25	0	0.00	8	41.81	41.95	-8	10,149	-0.08%
2024/09/24	4.1	40.62	1	40.55	41.00	3.1	10,061	0.03%
2024/09/23	0	40.70	0	0.00	40.80	0	10,109	0.00%
2024/09/20	1	41.00	62	41.10	41.20	-61	10,187	-0.60%
2024/09/19	55	40.76	0	0.00	41.00	55	10,086	0.55%
2024/09/18	0.2	41.05	25	40.93	40.65	-24.8	10,085	-0.25%
2024/09/16	25.1	40.13	16	40.41	40.65	9.1	10,041	0.09%
2024/09/13	35	39.33	7	39.30	39.40	28	9,897	0.28%
2024/09/12	0	0.00	3	37.80	37.90	-3	9,851	-0.03%
2024/09/11	1.2	37.49	40	37.65	37.50	-38.8	9,808	-0.40%
2024/09/10	35.2	36.96	17	36.90	36.75	18.2	9,711	0.19%
2024/09/09	25.1	37.46	1	37.40	37.35	24.1	9,463	0.25%
2024/09/06	3	38.82	0	0.00	38.85	3	9,228	0.03%
2024/09/05	3.6	39.01	6	38.81	38.70	-2.4	9,154	-0.03%
2024/09/04	23.5	39.77	9	39.67	39.40	14.5	9,016	0.16%
2024/09/03	13.1	42.02	0	0.00	41.90	13.1	8,688	0.15%
2024/09/02	27.2	42.92	11	42.85	42.65	16.2	8,629	0.19%
2024/08/30	1	43.95	0	0.00	43.80	1	8,567	0.01%
2024/08/29	4	43.90	0	0.00	43.70	4	8,530	0.05%
2024/08/28	1	43.75	3.2	43.93	43.95	-2.2	8,528	-0.03%
2024/08/27	4.2	43.54	1.7	43.97	44.05	2.5	8,705	0.03%
2024/08/26	2	43.78	6	44.03	44.05	-4	8,704	-0.05%
2024/08/23	2.5	43.16	2.9	43.56	43.20	-0.4	8,607	0.00%
2024/08/22	1.1	43.96	1	44.10	44.30	0.1	8,483	0.00%
2024/08/21	10	43.86	6	43.95	43.95	4	8,451	0.05%
2024/08/20	7.6	44.02	0	0.00	44.00	7.6	8,386	0.09%
2024/08/19	5.5	45.09	0	0.00	44.90	5.5	8,239	0.07%
2024/08/16	15	45.25	0	0.00	45.05	15	8,210	0.18%
2024/08/15	4	45.21	4	45.05	45.05	0	8,156	0.00%
2024/08/14	3	45.70	2	46.20	45.45	1	8,101	0.01%
2024/08/13	23.2	45.18	0	0.00	45.05	23.2	8,053	0.29%
2024/08/12	1.5	46.28	0	0.00	46.30	1.5	8,006	0.02%
2024/08/09	2	47.00	2	46.30	46.70	0	8,017	0.00%
2024/08/08	9	45.94	0	0.00	45.85	9	7,963	0.11%
2024/08/06	0	0.00	4	46.25	47.40	-4	7,843	-0.05%
2024/08/05	15.3	46.23	25.4	45.95	46.00	-10.1	7,725	-0.13%
2024/08/02	1.6	48.87	0	0.00	49.10	1.6	7,593	0.02%
2024/08/01	5	49.70	0.3	50.00	49.85	4.7	7,515	0.06%
2024/07/31	5	49.80	0	0.00	49.85	5	7,491	0.07%
2024/07/30	1	49.20	0	0.00	49.85	1	7,526	0.01%
2024/07/29	0	0.00	7	50.16	49.90	-7	7,489	-0.09%
2024/07/26	3	50.10	5	50.10	50.00	-2	7,483	-0.03%
2024/07/23	12	50.33	2	50.40	50.50	10	7,505	0.13%
2024/07/22	1	49.80	18	49.90	50.50	-17	7,462	-0.23%
2024/07/19	6.1	50.73	5	50.24	50.50	1.1	7,368	0.01%
2024/07/18	12	50.66	47.3	50.72	51.20	-35.3	7,215	-0.49%
2024/07/17	31	49.66	42	48.51	49.75	-11	6,919	-0.16%
2024/07/16	7	48.23	0	0.00	48.40	7	6,825	0.10%
2024/07/15	10.3	48.64	5	48.15	48.30	5.3	6,912	0.08%
2024/07/12	50.1	48.67	3	49.27	48.65	47.1	6,878	0.68%
2024/07/11	18.1	47.28	16	47.59	47.70	2.1	6,713	0.03%
2024/07/10	8	47.19	0	0.00	47.05	8	6,639	0.12%
2024/07/09	44.1	48.55	0	0.00	48.50	44.1	6,468	0.68%
2024/07/08	5.1	49.30	0	0.00	49.15	5.1	6,355	0.08%
2024/07/05	8	48.96	0	0.00	49.20	8	6,295	0.13%
2024/07/04	0	0.00	2	49.40	49.40	-2	6,223	-0.03%
2024/07/03	26	48.62	0	0.00	48.55	26	6,070	0.43%
2024/07/02	26.5	48.77	0	0.00	48.55	26.5	5,944	0.45%
2024/07/01	3.1	49.77	0	0.00	49.75	3.1	5,811	0.05%
2024/06/27	19	49.62	0	0.00	49.65	19	5,737	0.33%
2024/06/26	19.2	50.19	0	0.00	50.10	19.2	5,645	0.34%
2024/06/25	3.6	51.14	2	52.20	51.20	1.6	5,497	0.03%
2024/06/24	2	51.50	0	0.00	51.50	2	5,418	0.04%
2024/06/21	0	0.00	1	53.00	52.40	-1	5,418	-0.02%
2024/06/20	1	52.00	4	52.13	52.40	-3	5,301	-0.06%
2024/06/19	0	0.00	4	51.45	51.40	-4	5,203	-0.08%
2024/06/18	1	51.20	0	0.00	51.60	1	5,134	0.02%
2024/06/17	0.1	51.90	0	0.00	51.60	0.1	5,151	0.00%
2024/06/14	0	0.00	10	52.00	52.10	-10	5,151	-0.19%
2024/06/13	1	51.70	0	0.00	51.70	1	5,130	0.02%
2024/06/12	0	52.40	0	0.00	51.80	0	5,123	0.00%
2024/06/11	2	52.45	5	52.60	52.10	-3	5,139	-0.06%
2024/06/07	0	0.00	1	51.70	52.00	-1	5,111	-0.02%
2024/06/06	9.6	50.93	1	51.00	50.90	8.6	5,080	0.17%
2024/06/05	17	51.45	0	0.00	51.20	17	5,037	0.34%
2024/06/04	12.3	51.89	1	51.70	51.70	11.3	5,039	0.22%
2024/06/03	10	52.90	6	52.90	52.60	4	4,957	0.08%
2024/05/31	11	53.17	0	0.00	52.90	11	4,939	0.22%
2024/05/30	4.3	53.51	0	0.00	53.30	4.3	4,826	0.09%
2024/05/29	32.2	54.22	0	0.00	53.90	32.2	4,791	0.67%
2024/05/28	0	0.00	34	54.56	55.00	-34	4,757	-0.71%
2024/05/27	14	53.43	0	0.00	53.90	14	4,820	0.29%
2024/05/24	13.2	54.22	1	54.40	54.20	12.2	4,783	0.26%
2024/05/23	29.4	55.24	2	54.80	54.80	27.4	4,766	0.57%
2024/05/22	10	56.20	0	0.00	56.20	10	4,708	0.21%
2024/05/20	0	0.00	3	57.40	57.20	-3	4,647	-0.06%
2024/05/17	2	56.80	9	57.60	56.60	-7	4,623	-0.15%
2024/05/16	0	0.00	0	57.00	57.00	0	4,574	0.00%
2024/05/15	3	57.03	0	57.10	56.40	3	4,497	0.07%
2024/05/14	0	0.00	0.6	56.80	56.40	-0.6	4,527	-0.01%
2024/05/09	0.4	56.00	1	56.10	56.10	-0.6	4,506	-0.01%
2024/05/08	0	0.00	29	56.62	56.40	-29	4,498	-0.64%
2024/05/07	20	56.20	0	0.00	56.30	20	4,477	0.45%
2024/05/06	0	0.00	7	56.60	56.50	-7	4,489	-0.16%
2024/05/03	2	56.40	3	56.63	56.10	-1	4,479	-0.02%
2024/05/02	2	55.60	0	0.00	55.70	2	4,396	0.05%
2024/04/30	0	0.00	1.2	55.90	55.50	-1.2	4,408	-0.03%
2024/04/29	2	55.80	17	55.45	55.80	-15	4,363	-0.34%
2024/04/26	11	53.80	18	54.26	53.90	-7	4,319	-0.16%
2024/04/25	12.3	53.81	0	0.00	54.00	12.3	4,352	0.28%
2024/04/24	1	55.00	4	55.25	54.80	-3	4,354	-0.07%
2024/04/23	1	54.80	1	55.00	54.90	0	4,502	0.00%
2024/04/22	0	0.00	22	55.10	55.10	-22	4,746	-0.46%
2024/04/19	1.4	52.70	8	53.30	52.40	-6.6	4,638	-0.14%
2024/04/17	0.1	53.80	0	0.00	53.60	0.1	4,430	0.00%
2024/04/16	29.1	54.46	3.1	54.19	53.90	26	4,398	0.59%
2024/04/15	5	55.00	0	0.00	55.00	5	4,305	0.12%
2024/04/12	20	54.80	20	55.10	55.30	0	4,279	0.00%
2024/04/11	8	55.31	2	55.30	55.50	6	4,223	0.14%
2024/04/10	0	0.00	2	56.10	56.10	-2	4,184	-0.05%
2024/04/09	0	0.00	17	55.66	55.90	-17	4,209	-0.40%
2024/04/08	5	54.70	0	0.00	55.10	5	4,174	0.12%
2024/04/02	0	56.00	0	0.00	55.90	0	4,157	0.00%
2024/04/01	10	55.93	2	56.00	56.10	8	4,189	0.19%
2024/03/29	0	0.00	20	55.30	55.20	-20	4,160	-0.48%
2024/03/28	20.1	54.80	0	0.00	54.70	20.1	4,129	0.49%
2024/03/27	2	55.25	0	0.00	55.10	2	4,193	0.05%
2024/03/26	1	55.69	2	55.60	55.60	-1	4,189	-0.02%
2024/03/25	8.1	54.53	0.3	54.76	54.60	7.8	4,165	0.19%
2024/03/22	0.1	54.50	0.4	54.65	54.60	-0.3	4,170	-0.01%
2024/03/21	1.3	53.85	11	54.01	54.90	-9.7	4,159	-0.23%
2024/03/20	11.1	53.67	3	53.93	53.70	8.1	4,202	0.19%
2024/03/19	2	54.80	1.3	54.95	54.70	0.7	4,127	0.02%
2024/03/18	0	0.00	0.3	55.50	55.10	-0.3	4,128	-0.01%
2024/03/15	0	0.00	1.2	55.80	55.60	-1.2	4,145	-0.03%
2024/03/14	0.1	55.60	10.9	55.61	55.90	-10.8	4,091	-0.26%
2024/03/13	14	55.14	0	0.00	54.90	14	4,071	0.34%
2024/03/12	9	55.79	3	55.70	55.70	6	4,042	0.15%
2024/03/11	1	54.90	0.3	55.30	55.30	0.7	4,054	0.02%
2024/03/08	6.1	54.55	5.7	54.53	54.80	0.5	4,076	0.01%
2024/03/07	2.1	54.60	6.8	54.68	55.00	-4.7	4,048	-0.12%
2024/03/06	0.1	55.10	0	0.00	55.00	0.1	3,998	0.00%
2024/03/05	5.2	55.12	11	55.15	55.00	-5.8	4,058	-0.14%
2024/03/04	9.1	55.92	10	56.00	55.70	-0.9	4,026	-0.02%
2024/03/01	2.1	56.10	0	0.00	56.10	2.1	4,065	0.05%
2024/02/29	3	56.53	8	56.56	57.20	-5	4,049	-0.12%
2024/02/27	9	56.00	5	56.00	56.10	4	3,963	0.10%
2024/02/26	0.1	56.20	0	0.00	56.40	0.1	3,947	0.00%
2024/02/23	5	56.88	8	56.70	56.60	-3	3,925	-0.08%
2024/02/22	3	57.07	0	0.00	56.80	3	3,984	0.08%
2024/02/20	9.5	57.89	0	0.00	57.90	9.5	4,012	0.24%
2024/02/19	0	0.00	5	57.92	58.10	-5	4,096	-0.12%
2024/02/16	11	56.87	0	0.00	57.40	11	4,176	0.26%
2024/02/15	5	56.14	0	0.00	56.50	5	4,172	0.12%
2024/02/05	1.5	57.04	0	0.00	57.10	1.5	4,077	0.04%
2024/02/01	0	0.00	2	57.50	57.70	-2	4,046	-0.05%
2024/01/30	3.1	57.29	0	0.00	56.80	3.1	4,045	0.08%
2024/01/29	5	57.90	0	0.00	57.90	5	4,067	0.12%
2024/01/26	6.2	57.11	2	57.60	57.70	4.2	4,057	0.10%
2024/01/25	1	56.50	0	0.00	56.60	1	4,031	0.02%
2024/01/24	0.1	56.80	2	56.55	56.80	-1.9	4,041	-0.05%
2024/01/23	2.2	55.58	0	0.00	55.70	2.2	4,043	0.05%
2024/01/22	9.9	55.68	20	55.60	55.60	-10.2	4,008	-0.25%
2024/01/19	5	56.00	0	0.00	55.90	5	3,970	0.13%
2024/01/18	2.3	55.88	1	56.10	55.80	1.3	3,962	0.03%
2024/01/17	19.5	56.02	10	55.80	55.80	9.5	3,929	0.24%
2024/01/16	18.1	57.14	1	57.20	57.00	17.1	3,771	0.45%
2024/01/15	15	59.79	0	0.00	59.70	15	3,487	0.43%
2024/01/12	3.2	60.11	0	0.00	60.10	3.2	3,487	0.09%
2024/01/11	5	60.42	0	0.00	60.30	5	3,525	0.14%
2024/01/10	8.3	60.61	0	0.00	60.30	8.3	3,706	0.22%
2024/01/09	1	61.20	0	0.00	60.80	1	3,701	0.03%
2024/01/08	0.3	61.00	2	61.30	61.00	-1.7	3,740	-0.05%
2024/01/05	6	61.13	4	61.10	61.00	2	3,757	0.05%
2024/01/04	1.1	61.01	1	61.10	61.10	0.1	3,802	0.00%
2024/01/03	2	61.30	2	61.65	61.10	0	3,849	0.00%
2024/01/02	2	62.05	0	0.00	62.30	2	3,797	0.05%
2023/12/29	1	62.50	2	62.60	62.30	-1	3,809	-0.03%
2023/12/27	0	0.00	3	62.80	62.60	-3	3,827	-0.08%
2023/12/25	4	61.45	1	61.50	61.50	3	3,797	0.08%
2023/12/22	11	61.67	3	61.70	61.40	8	3,852	0.21%
2023/12/20	0.2	63.10	0	0.00	63.00	0.2	3,762	0.00%
2023/12/19	7	62.80	1	62.90	62.80	6	3,695	0.16%
2023/12/18	1	63.30	0	0.00	63.50	1	3,728	0.03%
2023/12/15	0	0.00	1	64.00	63.70	-1	3,746	-0.03%
2023/12/12	4.2	63.19	0	0.00	63.00	4.2	3,713	0.11%
2023/12/08	2	63.20	0	0.00	63.30	2	3,790	0.05%
2023/12/07	2	63.30	0	0.00	63.30	2	3,775	0.05%
2023/12/06	4	63.55	0	0.00	63.40	4	3,776	0.11%
2023/12/05	5	63.40	0	0.00	64.00	5	3,758	0.13%
2023/12/04	2.2	63.53	0	0.00	63.70	2.2	3,734	0.06%
2023/12/01	0	0.00	0	64.00	64.00	0	3,729	0.00%
2023/11/30	0.2	64.20	3	64.50	64.20	-2.8	3,725	-0.08%
2023/11/29	1	64.60	0	0.00	64.30	1	3,663	0.03%
2023/11/28	1.1	64.01	3	64.50	64.50	-2	3,670	-0.05%
2023/11/27	0.1	64.20	0	0.00	63.30	0.1	3,716	0.00%
2023/11/22	0.1	64.90	0	0.00	64.50	0.1	3,729	0.00%
2023/11/21	0	0.00	1	64.80	65.00	-1	3,766	-0.03%
2023/11/20	1	64.20	0	0.00	63.80	1	3,747	0.03%
2023/11/17	0	0.00	5	64.70	64.20	-5	3,776	-0.13%
2023/11/16	0.1	64.60	6.5	64.57	65.00	-6.4	3,822	-0.17%
2023/11/15	5	63.60	2	63.65	64.00	3	3,789	0.08%
2023/11/14	0	0.00	0.4	62.60	62.60	-0.4	3,811	-0.01%
2023/11/13	1	62.50	14.1	62.52	62.50	-13.1	4,010	-0.33%
2023/11/07	1	62.70	2	63.00	63.20	-1	4,223	-0.02%
2023/11/06	0	0.00	3	62.97	63.20	-3	4,222	-0.07%
2023/11/03	0	0.00	3	62.20	62.30	-3	4,165	-0.07%
2023/11/02	0	0.00	1	61.30	61.20	-1	4,160	-0.02%
2023/11/01	1	61.10	0	0.00	60.80	1	4,149	0.02%
2023/10/31	0	0.00	2	61.00	60.90	-2	4,207	-0.05%
2023/10/30	12	60.64	0	0.00	60.80	12	4,231	0.28%
2023/10/26	3.1	60.71	0	0.00	60.60	3.1	4,262	0.07%
2023/10/23	1	61.60	0	0.00	61.60	1	4,212	0.02%
2023/10/20	2	62.10	0	0.00	62.00	2	4,208	0.05%
2023/10/19	0	0.00	3	64.07	63.20	-3	4,183	-0.07%
2023/10/18	0	0.00	2	63.75	64.80	-2	4,174	-0.05%
2023/10/16	0	0.00	10	63.70	63.80	-10	3,978	-0.25%
2023/10/13	1	62.30	0	0.00	62.80	1	3,954	0.03%
2023/10/12	2	62.75	3	62.43	63.00	-1	3,928	-0.03%
2023/10/04	8.3	60.26	0	0.00	60.20	8.3	3,916	0.21%
2023/10/03	3	61.10	0	0.00	61.00	3	3,892	0.08%
2023/09/28	2	61.50	1	61.60	61.50	1	4,040	0.02%
2023/09/27	8.1	62.25	1	62.60	61.70	7.1	4,062	0.17%
2023/09/26	3	63.60	0	0.00	63.20	3	4,044	0.07%
2023/09/25	3	64.07	0	0.00	64.10	3	4,040	0.07%
2023/09/21	1	64.20	0	0.00	63.90	1	4,132	0.02%
2023/09/20	0	0.00	1	65.30	64.80	-1	4,099	-0.02%
2023/09/19	5	63.80	0	0.00	64.10	5	4,061	0.12%
2023/09/18	6	64.58	10	64.80	64.30	-4	4,046	-0.10%
2023/09/15	0.1	65.70	0	0.00	65.80	0.1	4,027	0.00%
2023/09/14	5	65.32	1	65.60	66.00	4	3,921	0.10%
2023/09/13	12	65.17	0	0.00	65.10	12	3,854	0.31%
2023/09/12	2	64.30	0	0.00	64.70	2	3,892	0.05%
2023/09/11	2	64.00	0	0.00	64.20	2	3,882	0.05%
2023/09/08	2	63.50	0	0.00	63.50	2	3,869	0.05%
2023/09/07	1	63.10	0	0.00	63.40	1	3,904	0.03%
2023/09/05	0	0.00	2	63.75	63.80	-2	3,869	-0.05%
2023/09/04	0	64.50	2	64.05	64.40	-2	3,870	-0.05%
2023/09/01	1	63.10	1	63.10	63.30	0	3,851	0.00%
2023/08/30	1	61.50	0	0.00	61.80	1	3,691	0.03%
2023/08/25	2	60.65	0	0.00	60.70	2	3,740	0.05%
2023/08/24	2	60.65	0	0.00	60.70	2	3,740	0.05%
2023/08/22	2.4	60.57	2	60.50	60.50	0.4	3,662	0.01%
2023/08/21	3.1	61.37	0	0.00	61.20	3.1	3,589	0.09%
2023/08/18	5	61.92	1	62.40	62.10	4	3,536	0.11%
2023/08/17	13.1	60.11	5	60.30	62.00	8.1	3,448	0.23%
2023/08/16	8.1	62.32	0	0.00	62.80	8.1	3,251	0.25%
2023/08/15	9	63.62	0	0.00	63.60	9	3,197	0.28%
2023/08/14	1.3	64.64	0	0.00	64.60	1.3	3,138	0.04%
2023/08/11	0.1	66.00	0	0.00	65.70	0.1	3,178	0.00%
2023/08/10	2	65.95	2	66.30	65.90	0	3,190	0.00%
2023/08/09	0	0.00	4	65.90	66.20	-4	3,171	-0.13%
2023/08/08	2.2	65.45	0	0.00	65.40	2.2	3,182	0.07%
2023/08/07	0	67.00	3	66.90	66.50	-3	3,151	-0.09%
2023/08/02	0	0.00	7	65.57	65.40	-7	3,104	-0.23%
2023/08/01	1	66.60	0	0.00	66.50	1	3,078	0.03%
2023/07/31	0	65.90	0.3	65.40	65.40	-0.3	3,033	-0.01%
2023/07/28	0	0.00	0.3	65.60	65.10	-0.3	3,002	-0.01%
2023/07/27	1	65.40	1	65.30	65.30	0	2,997	0.00%
2023/07/25	1	64.20	0	0.00	64.10	1	2,982	0.03%
2023/07/24	1	64.20	1	64.10	64.10	0	2,977	0.00%
2023/07/21	1	64.10	0	0.00	64.10	1	2,980	0.03%
2023/07/18	2	64.55	0	0.00	64.40	2	2,912	0.07%
2023/07/17	2	64.80	0	0.00	64.80	2	2,886	0.07%
2023/07/14	0	65.00	2	64.80	65.00	-2	2,892	-0.07%
2023/07/13	3	64.07	0	0.00	64.10	3	2,844	0.11%
2023/07/11	1	64.20	0	0.00	64.20	1	2,804	0.04%
2023/07/10	2	63.80	1	63.70	63.60	1	2,789	0.04%
2023/07/07	3.3	63.44	0	0.00	63.70	3.3	2,762	0.12%
2023/07/06	21.3	64.65	0	0.00	64.40	21.3	2,708	0.79%
2023/07/05	4.1	65.86	0	0.00	65.60	4.1	2,585	0.16%
2023/07/04	3	66.43	0	0.00	66.30	3	2,515	0.12%
2023/07/03	1	67.20	0	0.00	67.00	1	2,466	0.04%
2023/06/30	7	67.22	0	0.00	67.10	7	2,459	0.29%
2023/06/29	4	67.58	0	0.00	67.60	4	2,423	0.17%
2023/06/28	0	0.00	1.1	67.73	67.60	-1.1	2,399	-0.05%
2023/06/27	0	0.00	0.8	68.00	68.10	-0.8	2,387	-0.03%
2023/06/26	1	67.90	0	0.00	67.80	1	2,387	0.04%
2023/06/21	2	67.80	0	0.00	68.10	2	2,381	0.08%
2023/06/20	4	67.90	0	0.00	67.90	4	2,392	0.17%
2023/06/19	3	67.83	0	0.00	67.80	3	2,403	0.12%
2023/06/16	1.1	68.31	0	0.00	68.00	1.1	2,375	0.04%
2023/06/12	2	68.90	0	0.00	68.80	2	2,408	0.08%
2023/06/08	1	68.90	0	0.00	68.80	1	2,438	0.04%
2023/06/05	0	0.00	1	68.80	69.10	-1	2,494	-0.04%
2023/06/02	0	0.00	10	68.30	68.70	-10	2,499	-0.40%
2023/06/01	1	68.40	0	0.00	68.20	1	2,519	0.04%
2023/05/29	0	0.00	1	69.40	69.40	-1	2,403	-0.04%
2023/05/24	1	69.50	0	0.00	70.00	1	2,425	0.04%
2023/05/23	1	69.90	1	70.10	70.10	0	2,409	0.00%
2023/05/22	3	69.90	3	70.30	70.00	0	2,364	0.00%
2023/05/19	0	0.00	1	70.30	70.30	-1	2,342	-0.04%
2023/05/17	0	0.00	4	69.60	69.70	-4	2,266	-0.18%
2023/05/16	0	0.00	8	68.80	69.10	-8	2,201	-0.36%
2023/05/15	2.1	67.31	0	0.00	67.80	2.1	2,182	0.10%
2023/05/12	3	67.97	0	0.00	67.40	3	2,197	0.14%
2023/05/11	3	67.97	0	0.00	67.90	3	2,199	0.14%
2023/05/10	1	68.30	1	68.90	68.40	0	2,209	0.00%
2023/05/09	0	0.00	7	69.17	69.40	-7	2,200	-0.32%
2023/05/08	4	68.20	0	0.00	68.40	4	2,206	0.18%
2023/05/05	2	68.90	2	68.80	69.00	0	2,180	0.00%
2023/05/03	0	69.00	0	0.00	68.80	0	2,242	0.00%
2023/04/27	0	69.20	0	0.00	69.00	0	2,452	0.00%
2023/04/26	0	0.00	5	69.30	69.30	-5	2,477	-0.20%
2023/04/25	0.3	68.80	0	0.00	68.80	0.3	2,467	0.01%
2023/04/19	6	69.08	0	0.00	69.20	6	2,573	0.23%
2023/04/17	1	69.50	0	0.00	69.90	1	2,568	0.04%
2023/04/12	1	69.80	1	70.10	70.10	0	2,569	0.00%
2023/04/11	0	69.90	0.9	69.70	70.00	-0.8	2,566	-0.03%
2023/04/10	4	69.35	1	69.30	69.50	3	2,547	0.12%
2023/04/06	0	69.10	0	0.00	68.80	0	2,544	0.00%
2023/03/30	2	69.15	0	0.00	69.40	2	2,522	0.08%
2023/03/28	1	69.50	10	69.30	69.50	-9	2,507	-0.36%
2023/03/23	1	69.50	0	0.00	69.60	1	2,560	0.04%
2023/03/22	0	68.60	0	0.00	68.30	0	2,562	0.00%
2023/03/17	1	67.60	4	67.83	68.50	-3	2,604	-0.12%
2023/03/16	15	67.33	0	0.00	67.50	15	2,565	0.58%
2023/03/15	11	68.05	0	0.00	68.00	11	2,552	0.43%
2023/03/14	3.3	68.52	0	0.00	68.40	3.3	2,550	0.13%
2023/03/13	2	69.00	0	0.00	69.10	2	2,525	0.08%
2023/03/10	29	69.49	0	0.00	69.40	29	2,508	1.16%
2023/03/09	15.4	70.33	0	0.00	70.20	15.4	2,493	0.62%
2023/03/08	1	70.80	0	0.00	71.10	1	2,544	0.04%
2023/03/07	4	70.90	0	0.00	70.90	4	2,551	0.16%
2023/03/06	0	0.00	10	70.70	70.90	-10	2,582	-0.39%
2023/03/03	0.3	70.60	0	0.00	70.60	0.3	2,605	0.01%
2023/03/02	15.1	70.20	0	0.00	70.40	15.1	2,654	0.57%
2023/03/01	4.1	70.61	0	0.00	70.50	4.1	2,675	0.15%
2023/02/24	0.1	72.00	0	0.00	71.20	0.1	2,682	0.00%
2023/02/23	0	0.00	3	72.10	71.90	-3	2,671	-0.11%
2023/02/22	1	71.10	0	0.00	71.60	1	2,671	0.04%
2023/02/21	0.1	71.40	1	71.20	71.60	-0.9	2,673	-0.03%
2023/02/20	0.1	71.70	1	71.30	71.60	-0.9	2,739	-0.03%
2023/02/15	1.4	71.08	1	71.80	71.00	0.4	2,974	0.01%
2023/02/09	0	71.40	0	0.00	70.90	0	3,030	0.00%
2023/02/08	2	71.10	0	0.00	71.20	2	3,029	0.07%
2023/02/07	7	71.37	0	0.00	71.30	7	3,038	0.23%
2023/02/06	1	71.00	0	0.00	71.00	1	3,030	0.03%
2023/02/03	5.1	71.41	0	0.00	71.50	5.1	3,035	0.17%
2023/02/02	0.1	72.20	0	0.00	72.00	0.1	3,065	0.00%
2023/01/31	2	72.90	0	0.00	72.20	2	3,119	0.06%
2023/01/30	1	73.40	3	73.83	74.00	-2	3,078	-0.06%
2023/01/17	2	72.40	0	0.00	72.60	2	3,002	0.07%
2023/01/16	2	72.40	2	72.90	72.90	0	3,007	0.00%
2023/01/13	0	0.00	2	72.40	72.40	-2	2,984	-0.07%
2023/01/10	1	72.40	0	0.00	72.50	1	3,120	0.03%
2023/01/09	0	0.00	5	72.90	73.50	-5	3,119	-0.16%
2023/01/06	0	0.00	5	71.40	71.30	-5	3,091	-0.16%
2022/12/30	0.1	70.00	0	0.00	70.50	0.1	3,248	0.00%
2022/12/29	0.2	69.80	0	0.00	69.80	0.2	3,277	0.01%
2022/12/28	0	0.00	1	70.20	70.00	-1	3,279	-0.03%
2022/12/22	1	70.20	0	0.00	69.90	1	3,478	0.03%
2022/12/20	4	69.58	1	70.50	69.20	3	3,547	0.08%
2022/12/19	5	70.10	0	0.00	70.40	5	3,570	0.14%
2022/12/15	0.1	71.60	5	71.90	71.60	-5	3,561	-0.14%
2022/12/13	0.1	71.00	0	0.00	70.40	0.1	3,554	0.00%
2022/12/08	1.1	71.19	0	0.00	71.10	1.1	3,599	0.03%
2022/12/06	0.1	74.00	0	0.00	73.90	0.1	3,560	0.00%
2022/12/05	1.1	74.04	0	0.00	74.10	1.1	3,565	0.03%
2022/12/02	0.1	75.00	0	0.00	74.50	0.1	3,566	0.00%
2022/12/01	1.6	75.39	0.1	75.80	75.40	1.5	3,609	0.04%
2022/11/30	1	74.10	1	76.10	76.10	0	3,573	0.00%
2022/11/29	1	73.30	7	73.99	74.00	-6	3,500	-0.17%
2022/11/28	1	72.70	0	0.00	73.40	1	3,502	0.03%
2022/11/25	1	73.20	11	73.62	74.00	-10	3,537	-0.28%
2022/11/24	0	0.00	4	73.33	73.80	-4	3,513	-0.11%
2022/11/23	1	72.40	2	72.50	72.50	-1	3,512	-0.03%
2022/11/22	1.1	72.19	0	0.00	72.50	1.1	3,524	0.03%
2022/11/21	0.1	72.50	1	71.50	72.80	-1	3,483	-0.03%
2022/11/17	0	0.00	2	72.60	72.90	-2	3,464	-0.06%
2022/11/16	1	73.10	7	72.70	73.30	-6	3,473	-0.17%
2022/11/15	0.1	73.90	2.2	74.00	74.40	-2.1	3,422	-0.06%
2022/11/14	0.2	73.10	2.2	73.46	74.00	-2	3,372	-0.06%
2022/11/11	0.2	71.70	1.2	72.37	72.50	-1	3,289	-0.03%
2022/11/08	2	69.90	0	0.00	70.10	2	3,200	0.06%
2022/11/07	0	0.00	1	69.30	69.80	-1	3,210	-0.03%
2022/11/04	1	68.00	1	68.50	69.10	0	3,209	0.00%
2022/11/03	1	68.40	0	0.00	68.70	1	3,219	0.03%
2022/11/01	1	68.80	1	69.40	69.60	0	3,194	0.00%
2022/10/28	1	67.40	0	0.00	67.70	1	3,223	0.03%
2022/10/27	0	0.00	0.4	68.60	69.00	-0.4	3,216	-0.01%
2022/10/26	0	0.00	10	68.90	69.00	-10	3,218	-0.31%
2022/10/25	0	68.30	1	68.60	68.60	-1	3,204	-0.03%
2022/10/19	0	0.00	1	68.40	68.10	-1	3,120	-0.03%
2022/10/18	0	66.80	1	67.10	68.10	-1	3,103	-0.03%
2022/10/13	11	65.96	0	0.00	65.40	11	3,295	0.33%
2022/10/11	1	67.20	0	0.00	67.30	1	3,394	0.03%
2022/09/29	2	67.40	0	0.00	68.80	2	3,826	0.05%
2022/09/26	0	0.00	7	67.17	67.80	-7	3,943	-0.18%
2022/09/23	0	0.00	1	68.10	68.00	-1	3,960	-0.03%
2022/09/22	0	0.00	1	67.10	67.70	-1	4,047	-0.02%
2022/09/20	0	68.10	0	0.00	68.00	0	4,238	0.00%
2022/09/19	2	67.30	0	0.00	67.40	2	4,402	0.05%
2022/09/15	1	67.70	1	68.60	68.70	0	4,474	0.00%
2022/09/14	1	68.50	0	0.00	68.10	1	4,484	0.02%
2022/09/13	0.2	69.90	0.2	69.90	69.50	0	4,516	0.00%
2022/09/06	1	67.50	1	67.90	68.20	0	4,676	0.00%
2022/09/02	16.1	67.19	0	0.00	67.00	16.1	4,785	0.34%
2022/09/01	1.2	67.24	0	0.00	67.50	1.2	4,805	0.02%
2022/08/31	0.1	68.60	0	0.00	68.70	0.1	4,821	0.00%
2022/08/29	0	0.00	1	68.50	68.60	-1	4,797	-0.02%
2022/08/24	1.1	70.29	0	0.00	69.70	1.1	4,810	0.02%
2022/08/23	2	69.75	0	0.00	69.50	2	5,138	0.04%
2022/08/19	2.1	69.63	2	70.10	70.30	0.1	5,316	0.00%
2022/08/17	2	70.10	2	70.60	70.60	0	5,428	0.00%
2022/08/16	4	70.10	3	70.10	70.00	1	5,402	0.02%
2022/08/15	1.2	70.34	0	0.00	70.50	1.2	5,438	0.02%
2022/08/11	13	69.07	10	69.20	69.30	3	5,491	0.05%
2022/08/10	1.2	68.10	0	0.00	68.30	1.2	5,530	0.02%
2022/08/09	2	68.30	0	0.00	68.60	2	5,536	0.04%
2022/08/08	2	68.66	0	0.00	68.70	2	5,562	0.04%
2022/08/05	0	0.00	1	69.60	69.10	-1	5,613	-0.02%
2022/08/03	5	68.70	2	68.60	69.30	3	5,633	0.05%
2022/08/02	4.2	68.85	2	68.60	68.90	2.2	5,637	0.04%
2022/08/01	3.1	70.14	3	70.37	70.10	0.1	5,604	0.00%
2022/07/29	4	69.60	10	69.71	70.00	-6	5,627	-0.11%
2022/07/28	1	68.50	0	0.00	68.80	1	5,615	0.02%
2022/07/26	1.2	68.48	5	68.64	68.40	-3.8	5,569	-0.07%
2022/07/25	1	69.00	0	0.00	68.90	1	5,547	0.02%
2022/07/21	1	67.40	0.1	67.10	67.70	0.9	5,545	0.02%
2022/07/20	7.3	67.01	1	67.10	66.80	6.3	5,537	0.11%
2022/07/19	1	66.30	0	0.00	66.50	1	5,517	0.02%
2022/07/18	4.1	65.65	13	65.60	65.80	-8.9	5,492	-0.16%
2022/07/15	2	65.75	0	0.00	65.60	2	5,469	0.04%
2022/07/14	0.1	66.40	0	0.00	66.10	0.1	5,564	0.00%
2022/07/13	3	66.83	1	66.70	66.30	2	5,517	0.04%
2022/07/12	23.2	66.78	0	0.00	64.60	23.2	5,386	0.43%
2022/07/11	6	69.63	4	69.50	69.50	2	5,157	0.04%
2022/07/08	0.1	70.50	0	0.00	70.10	0.1	5,154	0.00%
2022/07/07	5	70.30	12	70.60	70.70	-7	5,095	-0.14%
2022/07/06	1	71.40	1	73.60	71.20	0	5,061	0.00%
2022/07/05	1.1	72.75	4	72.80	72.80	-2.9	4,998	-0.06%
2022/07/04	8	73.80	0	0.00	73.80	8	4,933	0.16%
2022/07/01	0	74.90	0	0.00	73.70	0	4,933	0.00%
2022/06/30	7	75.19	1	76.00	74.70	6	4,919	0.12%
2022/06/29	3.1	76.31	0	0.00	76.30	3.1	4,856	0.06%
2022/06/28	3	76.90	6	77.53	76.80	-3	4,802	-0.06%
2022/06/24	0	0.00	17	81.56	81.40	-17	4,602	-0.37%
2022/06/23	0	0.00	5	81.00	80.60	-5	4,571	-0.11%
2022/06/22	2	80.80	0	0.00	80.80	2	4,557	0.04%
2022/06/20	1	80.10	7	80.00	80.00	-6	4,572	-0.13%
2022/06/17	0	0.00	1	81.20	81.30	-1	4,552	-0.02%
2022/06/14	7	81.47	0	0.00	81.40	7	4,522	0.15%
2022/06/10	1.2	81.71	0	0.00	82.50	1.2	4,494	0.03%
2022/06/09	0	0.00	1	82.30	82.40	-1	4,497	-0.02%
2022/06/06	0	0.00	2	81.80	82.00	-2	4,524	-0.04%
2022/05/31	0	0.00	104	81.90	82.00	-104	4,704	-2.21%	大賣/鉅額交易
2022/05/30	0	0.00	1	81.60	81.70	-1	4,399	-0.02%
2022/05/26	0	0.00	10	80.90	80.50	-10	4,318	-0.23%
2022/05/25	0	0.00	3	80.33	80.40	-3	4,348	-0.07%
2022/05/23	0	0.00	2	80.05	80.00	-2	4,368	-0.05%
2022/05/20	1.1	79.14	8	79.61	79.70	-6.9	4,387	-0.16%
2022/05/19	1	78.10	0.3	78.30	78.40	0.7	4,345	0.02%
2022/05/18	0.1	78.40	1	79.20	79.20	-0.9	4,320	-0.02%
2022/05/16	0	77.90	0	0.00	77.30	0	4,286	0.00%
2022/05/12	9.2	77.17	1	77.80	76.10	8.2	4,236	0.19%
2022/05/10	0	0.00	10	78.50	78.70	-10	4,149	-0.24%
2022/05/09	4	78.58	0	0.00	78.60	4	4,120	0.10%
2022/05/06	1	78.90	0	0.00	79.20	1	4,111	0.02%
2022/05/05	0.2	79.80	0	0.00	79.70	0.2	4,120	0.00%
2022/04/29	0.1	79.60	0	0.00	79.90	0.1	4,228	0.00%
2022/04/28	4	79.05	0	0.00	79.90	4	4,266	0.09%
2022/04/27	0	0.00	0.6	79.40	79.10	-0.6	4,229	-0.01%
2022/04/26	0.1	79.80	0	0.00	80.70	0.1	4,223	0.00%
2022/04/25	0	0.00	0.3	79.50	80.20	-0.3	4,143	-0.01%
2022/04/22	0	0.00	2	80.95	81.10	-2	4,059	-0.05%
2022/04/21	0.1	80.10	3	80.20	80.90	-2.9	3,986	-0.07%
2022/04/20	0.1	79.30	4.1	80.27	80.00	-4	3,933	-0.10%
2022/04/19	0.1	79.40	0	0.00	79.70	0.1	3,826	0.00%
2022/04/15	0.1	79.50	0	0.00	79.30	0.1	3,837	0.00%
2022/04/13	0	0.00	1	79.30	79.50	-1	3,848	-0.03%
2022/04/12	2.1	78.56	0	0.00	78.60	2.1	3,835	0.05%
2022/04/11	5.1	78.67	0	0.00	78.50	5.1	3,810	0.13%
2022/04/08	0.2	79.15	1	79.20	79.30	-0.8	3,790	-0.02%
2022/04/07	2.1	78.82	1	78.70	78.70	1.1	3,802	0.03%
2022/04/06	2	79.75	1	79.90	79.90	1	3,729	0.03%
2022/04/01	1.1	78.64	1	79.00	79.00	0.1	3,690	0.00%
2022/03/31	4.1	79.15	0	0.00	79.00	4.1	3,652	0.11%
2022/03/30	1	79.00	1	79.30	79.00	0	3,613	0.00%
2022/03/29	0.1	79.00	0	0.00	79.00	0.1	3,545	0.00%
2022/03/28	5.1	78.88	0	0.00	79.00	5.1	3,487	0.15%
2022/03/25	6.1	79.39	0	0.00	79.30	6.1	3,437	0.18%
2022/03/24	0.1	80.10	0	0.00	79.80	0.1	3,405	0.00%
2022/03/23	0.1	80.50	0	0.00	80.20	0.1	3,386	0.00%
2022/03/22	0.3	80.10	0	0.00	80.40	0.3	3,343	0.01%
2022/03/21	2.3	80.03	1	80.30	80.20	1.3	3,354	0.04%
2022/03/18	2	79.80	1	80.40	79.90	1	3,360	0.03%
2022/03/17	2	80.35	3	80.73	80.40	-1	3,278	-0.03%
2022/03/16	10.1	78.96	1	79.10	79.60	9.1	3,199	0.28%
2022/03/15	1	79.20	2	79.00	79.10	-1	3,148	-0.03%
2022/03/14	14	79.30	0	0.00	79.40	14	3,156	0.44%
2022/03/11	25	79.20	0	0.00	79.20	25	3,137	0.80%
2022/03/10	0	0.00	5	80.20	80.40	-5	3,057	-0.16%
2022/03/09	2	78.90	7	78.80	78.60	-5	3,023	-0.17%
2022/03/08	2.6	78.85	0	0.00	78.50	2.6	2,998	0.09%
2022/03/07	2	79.65	0	0.00	79.70	2	2,921	0.07%
2022/03/03	0.1	81.40	1	81.60	82.00	-0.9	2,961	-0.03%
2022/03/02	0.1	81.50	1.1	81.22	81.70	-1	2,999	-0.03%
2022/03/01	2	80.25	8	81.00	81.10	-6	2,958	-0.20%
2022/02/25	0.1	79.20	2	78.90	79.00	-1.9	2,895	-0.07%
2022/02/24	2	79.01	0	0.00	79.30	2	2,832	0.07%
2022/02/22	3.8	79.58	1	79.50	79.90	2.8	2,788	0.10%
2022/02/17	0	0.00	3	81.00	81.10	-3	2,808	-0.11%
2022/02/16	0	0.00	2	80.50	80.60	-2	2,788	-0.07%
2022/02/15	1.1	79.85	0	0.00	79.60	1.1	2,804	0.04%
2022/02/10	1	79.90	1	80.20	80.70	0	2,884	0.00%
2022/02/09	4	80.03	0	0.00	80.40	4	2,904	0.14%
2022/02/08	0	0.00	1	79.90	79.90	-1	2,913	-0.03%
2022/02/07	2	78.90	4	79.63	80.10	-2	2,928	-0.07%
2022/01/25	6.1	78.01	1	78.20	78.60	5.1	2,948	0.17%
2022/01/24	1	79.10	0	0.00	79.00	1	2,895	0.03%
2022/01/21	2.1	79.21	11	79.12	79.20	-8.9	2,949	-0.30%
2022/01/20	1	79.90	0	0.00	79.80	1	2,933	0.03%
2022/01/19	3	80.00	0	0.00	79.90	3	2,960	0.10%
2022/01/18	0.1	80.56	1	80.40	80.50	-0.9	2,965	-0.03%
2022/01/17	0	0.00	1	80.90	80.50	-1	3,009	-0.03%
2022/01/13	0	0.00	13	81.58	81.70	-13	3,232	-0.40%
2022/01/12	6	80.87	0	0.00	81.40	6	3,247	0.18%
2022/01/11	1	80.80	0	0.00	81.20	1	3,264	0.03%
2022/01/10	0	0.00	2	80.60	80.90	-2	3,253	-0.06%
2022/01/07	7	81.00	0	0.00	80.60	7	3,284	0.21%
2022/01/06	0	0.00	1	81.00	81.00	-1	3,301	-0.03%
2022/01/05	1	80.10	1	80.50	80.90	0	3,342	0.00%
2022/01/04	0.3	80.50	0	0.00	80.50	0.3	3,497	0.01%
2021/12/29	0	0.00	1	81.00	81.00	-1	3,703	-0.03%
2021/12/27	0	0.00	0.5	80.40	80.70	-0.5	3,790	-0.01%
2021/12/24	1	80.30	1	80.70	80.40	0	3,881	0.00%
2021/12/23	0	0.00	2	80.20	80.40	-2	3,950	-0.05%
2021/12/20	10.6	78.92	0	0.00	78.80	10.6	4,123	0.26%
2021/12/16	3	79.03	0	0.00	79.00	3	4,108	0.07%
2021/12/15	0.1	79.50	0	0.00	79.30	0.1	4,182	0.00%
2021/12/14	1	79.60	0	0.00	79.40	1	4,258	0.02%
2021/12/13	1	79.70	0	0.00	79.80	1	4,264	0.02%
2021/12/08	0	0.00	1	81.00	80.60	-1	4,298	-0.02%
2021/12/07	3	80.20	0	0.00	80.50	3	4,267	0.07%
2021/12/06	2	79.10	0	0.00	79.70	2	4,255	0.05%
2021/12/02	1.1	79.32	0	0.00	79.70	1.1	4,258	0.03%
2021/12/01	1.1	79.00	0	0.00	79.40	1.1	4,260	0.02%
2021/11/30	8.1	79.05	0	0.00	78.10	8.1	4,272	0.19%
2021/11/29	0.1	79.40	3	79.50	79.30	-2.9	4,134	-0.07%
2021/11/26	10	79.64	1	79.60	79.40	9	4,117	0.22%
2021/11/25	4	80.25	0	0.00	80.10	4	4,120	0.10%
2021/11/24	7	80.33	0	0.00	80.30	7	4,148	0.17%
2021/11/22	5.1	80.40	0	0.00	80.20	5.1	4,184	0.12%
2021/11/18	0	0.00	30	80.60	81.10	-30	4,187	-0.72%
2021/11/15	0	0.00	2	81.50	81.30	-2	4,246	-0.05%
2021/11/12	0	81.50	3	81.43	81.50	-3	4,249	-0.07%
2021/11/11	0.1	80.60	1	80.50	80.40	-0.9	4,255	-0.02%
2021/11/10	1	80.71	0	0.00	80.50	1	4,245	0.02%
2021/11/09	10	80.60	0	0.00	80.60	10	4,233	0.24%
2021/11/08	0	0.00	1	80.60	80.70	-1	4,179	-0.02%
2021/11/05	3	80.43	0	0.00	80.50	3	4,169	0.07%
2021/11/04	3.1	80.12	0	0.00	80.60	3.1	4,162	0.08%
2021/11/03	7.1	80.19	0	0.00	80.40	7.1	4,186	0.17%
2021/11/02	1.1	80.56	2	81.20	80.30	-0.9	4,242	-0.02%
2021/11/01	0.1	80.90	0	0.00	80.70	0.1	4,212	0.00%
2021/10/29	4.1	80.30	0	0.00	80.50	4.1	4,206	0.10%
2021/10/28	3.2	80.63	0	0.00	80.80	3.2	4,156	0.08%
2021/10/27	4.3	80.73	0	0.00	81.10	4.3	4,157	0.10%
2021/10/25	15.2	81.01	0	0.00	80.90	15.2	4,131	0.37%
2021/10/22	11.1	81.40	0	0.00	81.20	11.1	4,199	0.26%
2021/10/21	106	81.90	0	82.00	82.20	106	4,237	2.50%	大買/鉅額交易
2021/10/20	16	81.81	1	82.50	82.20	15	4,137	0.36%
2021/10/19	5	82.00	0	0.00	82.00	5	4,113	0.12%
2021/10/18	10	82.25	2	82.40	82.30	8	4,098	0.20%
2021/10/15	6	82.05	6	82.90	82.90	0	4,123	0.00%
2021/10/14	12	82.28	0	0.00	82.10	12	4,171	0.29%
2021/10/13	10	82.50	11	83.60	82.40	-1	4,189	-0.02%
2021/10/12	11	82.27	3	83.00	83.10	8	4,141	0.19%
2021/10/07	1	84.20	20	84.20	84.20	-19	4,020	-0.47%
2021/10/06	0	0.00	15	83.49	83.50	-15	3,963	-0.38%
2021/10/05	2.1	82.21	0	0.00	82.20	2.1	3,899	0.05%
2021/10/04	1	82.50	0	0.00	82.50	1	3,929	0.03%
2021/10/01	12	82.24	0	0.00	82.00	12	3,923	0.31%
2021/09/30	3	83.00	0	0.00	83.90	3	3,882	0.08%
2021/09/29	0	0.00	2.2	84.33	83.50	-2.2	3,875	-0.06%
2021/09/28	16	84.23	11	84.11	84.40	5	3,867	0.13%
2021/09/27	0.2	83.50	1	83.40	83.70	-0.8	3,969	-0.02%
2021/09/23	2	81.15	0	0.00	81.30	2	4,011	0.05%
2021/09/22	1	80.52	0	0.00	80.50	1	4,018	0.03%
2021/09/17	1	82.70	0	0.00	82.30	1	3,947	0.03%
2021/09/16	1	83.40	0.2	83.20	83.50	0.8	3,894	0.02%
2021/09/15	0	0.00	3	82.97	83.30	-3	3,898	-0.08%
2021/09/14	0	0.00	1.2	82.87	83.20	-1.2	3,931	-0.03%
2021/09/03	0	0.00	1	83.00	83.00	-1	4,247	-0.02%
2021/09/02	1.3	82.05	0	0.00	81.90	1.3	4,260	0.03%
2021/09/01	2	82.80	0.1	83.20	83.10	1.9	4,298	0.05%
2021/08/31	1	82.70	1	83.50	84.10	0	4,317	0.00%
2021/08/30	0	0.00	2	83.00	83.90	-2	4,287	-0.05%
2021/08/27	0	0.00	4	81.90	82.50	-4	4,292	-0.09%
2021/08/26	0.1	81.10	10	80.90	80.70	-9.9	4,347	-0.23%
2021/08/24	0	0.00	7	80.46	81.30	-7	4,496	-0.16%
2021/08/23	3	80.13	0	0.00	80.10	3	4,522	0.07%
2021/08/20	1.1	79.70	25	79.50	79.10	-23.9	4,599	-0.52%
2021/08/19	6	80.52	2	80.10	80.20	4	4,678	0.09%
2021/08/17	0.1	81.60	1	82.00	81.50	-0.9	4,733	-0.02%
2021/08/13	1	81.90	0	0.00	81.70	1	4,798	0.02%
2021/08/11	0.2	82.10	0	82.60	82.70	0.1	4,900	0.00%
2021/08/10	7.7	82.40	0	0.00	82.00	7.7	4,936	0.15%
2021/08/09	1	82.70	1	83.40	83.00	0	5,062	0.00%
2021/08/06	0.3	82.90	1.3	83.65	83.70	-1	5,090	-0.02%
2021/08/03	3.1	82.80	0	0.00	83.10	3.1	5,428	0.06%
2021/07/29	1	81.30	1	81.70	81.90	0	5,738	0.00%
2021/07/28	6.2	80.04	2	79.70	81.20	4.2	5,801	0.07%
2021/07/27	4	80.93	0	0.00	80.60	4	5,853	0.07%
2021/07/26	8	83.60	0	0.00	83.20	8	5,844	0.14%
2021/07/21	1	82.90	0	0.00	82.90	1	5,936	0.02%
2021/07/20	19.2	83.42	1	83.40	83.30	18.2	5,925	0.31%
2021/07/19	2	84.50	0	0.00	85.00	2	5,918	0.03%
2021/07/15	1	85.20	40	85.30	85.30	-39	6,114	-0.64%
2021/07/14	0	0.00	7	85.50	85.90	-7	6,211	-0.11%
2021/07/13	0	0.00	2	85.40	85.40	-2	6,460	-0.03%
2021/07/12	1	85.50	0	0.00	85.00	1	6,581	0.02%
2021/07/09	48	84.45	2	84.65	85.10	46	6,707	0.69%
2021/07/07	4	85.85	2	85.75	85.80	2	6,778	0.03%
2021/07/06	35	86.60	35	87.00	86.80	0	6,876	0.00%
2021/07/05	2	86.45	1	85.90	86.50	1	6,920	0.01%
2021/07/02	11	85.66	18	86.29	85.10	-7	6,888	-0.10%
2021/07/01	6	85.52	7	85.14	85.00	-1	6,789	-0.01%
2021/06/30	35	84.37	0	0.00	84.70	35	6,742	0.52%
2021/06/29	1	84.20	0	0.00	84.60	1	6,760	0.01%
2021/06/28	0	0.00	3	85.00	85.00	-3	6,763	-0.04%
2021/06/25	1	84.90	0	0.00	84.60	1	6,794	0.01%
2021/06/24	2	83.80	0	0.00	84.40	2	6,788	0.03%
2021/06/23	1	83.50	6	84.20	84.50	-5	6,814	-0.07%
2021/06/22	15	84.09	0	0.00	83.30	15	6,792	0.22%
2021/06/21	6.1	82.20	0	0.00	82.80	6.1	6,806	0.09%
2021/06/18	11	83.76	2	83.90	83.30	9	6,803	0.13%
2021/06/17	4	85.20	0	0.00	85.30	4	6,680	0.06%
2021/06/16	0.1	85.90	2	86.05	86.10	-1.9	6,907	-0.03%
2021/06/15	1	85.20	0	0.00	85.20	1	6,967	0.01%
2021/06/11	0.1	86.10	0	0.00	85.80	0.1	7,030	0.00%
2021/06/09	1	85.50	0	0.00	85.60	1	7,140	0.01%
2021/06/08	0.6	87.00	5	87.60	86.40	-4.4	7,132	-0.06%
2021/06/07	0	0.00	1	87.40	87.60	-1	7,242	-0.01%
2021/06/03	0	0.00	1	89.40	88.50	-1	7,285	-0.01%
2021/06/02	2	88.20	7	88.39	88.90	-5	7,395	-0.07%
2021/06/01	0	0.00	0.2	86.44	87.20	-0.2	7,390	0.00%
2021/05/31	2.2	85.97	2	86.15	85.60	0.2	7,517	0.00%
2021/05/24	1	83.80	0	0.00	83.70	1	8,031	0.01%
2021/05/21	0	84.40	1	85.60	84.20	-1	8,167	-0.01%
2021/05/20	0	0.00	1	84.10	84.20	-1	8,134	-0.01%
2021/05/19	1	82.70	1	83.70	83.70	0	8,130	0.00%
2021/05/18	1	83.60	0	0.00	83.60	1	8,139	0.01%
2021/05/17	1	80.50	64	80.98	80.90	-63	8,238	-0.76%
2021/05/13	1	83.90	0	0.00	81.50	1	8,098	0.01%
2021/05/12	11	85.30	2	84.60	83.60	9	7,984	0.11%
2021/05/11	11	90.89	6	89.42	89.10	5	7,814	0.06%
2021/05/10	0	0.00	1	92.00	91.60	-1	7,731	-0.01%
2021/05/07	10	90.32	6	91.15	90.70	4	7,767	0.05%
2021/05/06	1	92.40	3.1	92.99	94.00	-2.1	7,655	-0.03%
2021/05/05	0	0.00	4	90.95	91.10	-4	7,561	-0.05%
2021/05/04	1	89.90	10	91.31	89.60	-9	7,555	-0.12%
2021/05/03	0	0.00	3	90.57	90.30	-3	7,443	-0.04%
2021/04/29	0	0.00	30	91.80	90.90	-30	7,436	-0.40%
2021/04/27	5	93.00	0	0.00	93.00	5	7,564	0.07%
2021/04/26	0	0.00	4	92.55	93.00	-4	7,511	-0.05%
2021/04/23	0	0.00	3	92.27	92.80	-3	7,549	-0.04%
2021/04/22	0	0.00	28	93.61	93.20	-28	7,563	-0.37%
2021/04/21	4	93.40	119	93.35	93.00	-115	7,472	-1.54%	大賣/鉅額交易
2021/04/20	0	0.00	1	94.80	94.80	-1	7,421	-0.01%
2021/04/19	7	93.09	47	94.98	95.20	-40	7,363	-0.54%
2021/04/16	2.3	91.95	16.1	91.29	92.00	-13.8	7,156	-0.19%
2021/04/15	3	89.87	3.2	89.80	90.10	-0.2	7,145	0.00%
2021/04/14	0.2	88.60	0	0.00	88.30	0.2	7,133	0.00%
2021/04/13	2	88.60	3.1	88.97	88.40	-1.1	7,141	-0.02%
2021/04/12	144	89.79	1	89.40	88.60	143	7,135	2.00%	大買/鉅額交易
2021/04/09	0	0.00	26	88.58	88.50	-26	7,101	-0.37%
2021/04/08	7	87.24	0	0.00	87.30	7	7,170	0.10%
2021/04/01	2	87.15	0	0.00	87.00	2	7,467	0.03%
2021/03/31	24	87.40	10	87.30	87.60	14	7,451	0.19%
2021/03/29	0	0.00	5	87.50	87.90	-5	7,428	-0.07%
2021/03/26	0	0.00	1	87.00	87.20	-1	7,501	-0.01%
2021/03/25	0	0.00	3	85.93	85.90	-3	7,615	-0.04%
2021/03/24	31	85.77	0	0.00	85.10	31	7,679	0.40%
2021/03/23	3	86.97	1	86.70	86.10	2	7,694	0.03%
2021/03/22	2	84.20	2	86.10	86.20	0	7,707	0.00%
2021/03/19	8.7	85.10	1	84.90	84.20	7.7	7,703	0.10%
2021/03/18	12	87.10	5	87.40	87.00	7	7,486	0.09%
2021/03/16	14	87.61	5	87.26	87.90	9	7,400	0.12%
2021/03/15	6	88.40	0	0.00	88.10	6	7,381	0.08%
2021/03/12	1	88.60	3	88.73	89.50	-2	7,371	-0.03%
2021/03/11	7	89.76	4.1	90.03	89.00	2.9	7,410	0.04%
2021/03/10	8	88.28	8	88.65	88.80	0	7,383	0.00%
2021/03/09	1.1	88.23	21	88.18	88.50	-19.9	7,416	-0.27%
2021/03/08	8	88.00	17	88.87	88.00	-9	7,419	-0.12%
2021/03/05	17	87.76	1	88.20	87.40	16	7,304	0.22%
2021/03/04	13	88.07	19	88.26	88.30	-6	7,470	-0.08%
2021/03/03	5	87.90	1	88.00	87.90	4	7,377	0.05%
2021/03/02	1	87.50	1.3	87.02	86.30	-0.3	7,311	0.00%
2021/02/26	3	87.00	16	87.09	86.00	-13	7,282	-0.18%
2021/02/25	15	87.60	23	88.02	88.60	-8	7,071	-0.11%
2021/02/24	0	0.00	12	86.04	85.90	-12	6,902	-0.17%
2021/02/23	5	85.50	4	84.78	85.40	1	6,857	0.01%
2021/02/22	0	0.00	2	83.50	83.30	-2	6,808	-0.03%
2021/02/19	1	82.80	3	82.97	83.00	-2	7,027	-0.03%
2021/02/18	0	0.00	1	83.50	83.30	-1	7,111	-0.01%
2021/02/17	2	82.00	9	83.18	83.50	-7	7,264	-0.10%
2021/02/05	1	80.00	0	0.00	79.90	1	7,200	0.01%
2021/02/04	0	0.00	2	80.30	80.50	-2	7,317	-0.03%
2021/02/03	0	0.00	6	80.47	80.90	-6	7,658	-0.08%
2021/02/02	2	79.60	1	79.70	79.40	1	7,894	0.01%
2021/02/01	1	78.00	5	77.70	78.10	-4	7,932	-0.05%
2021/01/29	6	78.00	5	79.04	77.40	1	7,936	0.01%
2021/01/28	2	79.40	5	79.14	79.50	-3	7,859	-0.04%
2021/01/27	7	80.59	0	0.00	80.10	7	7,863	0.09%
2021/01/26	1	80.80	5.6	81.73	80.50	-4.6	7,891	-0.06%
2021/01/25	1	81.60	13	82.16	82.10	-12	7,821	-0.15%
2021/01/22	1.1	80.99	1	81.00	80.70	0.1	7,837	0.00%
2021/01/21	1	82.00	0	0.00	80.90	1	7,803	0.01%
2021/01/20	2.4	81.86	0.2	82.20	81.00	2.1	7,748	0.03%
2021/01/19	0	0.00	16.4	83.14	83.10	-16.4	7,614	-0.22%
2021/01/18	2	82.45	14	82.07	82.10	-12	7,650	-0.16%
2021/01/15	1	84.59	5	84.70	83.90	-4	7,588	-0.05%
2021/01/14	0.4	85.45	3	86.00	85.40	-2.6	7,572	-0.03%
2021/01/13	0	0.00	1	85.80	85.90	-1	7,556	-0.01%
2021/01/12	7.2	85.73	16	85.30	85.50	-8.8	7,542	-0.12%
2021/01/11	7	86.04	0	0.00	86.30	7	7,482	0.09%
2021/01/08	22	85.99	9.2	86.02	86.30	12.9	7,443	0.17%
2021/01/07	3	85.80	16	84.45	85.80	-13	7,358	-0.18%
2021/01/06	3	83.40	146	83.27	83.30	-143	7,235	-1.98%	大賣/鉅額交易
2021/01/05	6	83.47	15	83.20	83.30	-9	7,177	-0.13%
2021/01/04	0	0.00	7	84.90	84.60	-7	7,178	-0.10%
2020/12/31	1	84.70	8	84.67	84.70	-7	7,087	-0.10%
2020/12/30	6	84.33	6.3	83.43	84.50	-0.3	6,929	0.00%
2020/12/29	1	81.00	11	81.44	81.40	-10	6,700	-0.15%
2020/12/28	5.2	80.52	14	80.49	80.80	-8.8	6,613	-0.13%
2020/12/25	1	79.30	0	0.00	79.60	1	6,579	0.02%
2020/12/24	1	79.30	0	0.00	79.10	1	6,570	0.02%
2020/12/23	2	79.20	3	79.20	79.10	-1	6,586	-0.02%
2020/12/22	11.1	80.97	0	81.30	79.70	11.1	6,595	0.17%
2020/12/21	1.9	79.99	9.1	79.96	81.00	-7.2	6,643	-0.11%
2020/12/18	5	78.30	1	79.10	78.30	4	6,524	0.06%
2020/12/17	2	79.15	0	0.00	79.30	2	6,513	0.03%
2020/12/16	2	78.90	12	79.38	79.80	-10	6,563	-0.15%
2020/12/15	5	78.50	0	0.00	78.30	5	6,848	0.07%
2020/12/10	1	79.00	1	79.50	79.30	0	6,844	0.00%
2020/12/09	0	0.00	2	78.90	79.30	-2	6,887	-0.03%
2020/12/08	2	79.20	2	79.10	79.00	0	6,885	0.00%
2020/12/07	2	79.30	0	0.00	79.70	2	6,861	0.03%
2020/12/04	5	80.20	2	80.15	80.10	3	6,826	0.04%
2020/12/03	1	78.60	3	79.43	79.60	-2	6,858	-0.03%
2020/12/02	2	77.85	2	78.70	78.90	0	6,854	0.00%
2020/12/01	1	78.70	2	78.65	78.90	-1	6,817	-0.01%
2020/11/30	3	78.17	2	79.15	77.00	1	6,774	0.01%
2020/11/27	3	79.13	0	0.00	79.00	3	6,534	0.05%
2020/11/26	1	78.90	3	79.30	79.70	-2	6,504	-0.03%
2020/11/25	2	79.30	5	79.38	79.30	-3	6,603	-0.05%
2020/11/24	2	79.30	0	79.90	78.90	2	6,564	0.03%
2020/11/23	5	79.90	1	80.80	80.00	4	6,491	0.06%
2020/11/20	2	79.70	11	79.68	79.80	-9	6,410	-0.14%
2020/11/19	2	79.70	1	79.90	79.80	1	6,351	0.02%
2020/11/18	2	79.80	15	79.19	79.40	-13	6,255	-0.21%
2020/11/17	0	0.00	29	77.65	78.00	-29	6,029	-0.48%
2020/11/16	2	78.25	11	77.94	77.80	-9	5,975	-0.15%
2020/11/13	3	76.63	1	76.50	76.90	2	5,785	0.03%
2020/11/12	3	76.73	2	77.25	76.90	1	5,729	0.02%
2020/11/11	4.1	76.44	15	77.09	78.00	-10.9	5,629	-0.19%
2020/11/10	0	0.00	34.3	73.95	74.20	-34.3	5,280	-0.65%
2020/11/09	8	71.59	10	72.14	71.90	-2	5,044	-0.04%
2020/11/06	1	71.20	7	71.20	71.20	-6	5,015	-0.12%
2020/11/05	0	0.00	8	71.23	71.30	-8	5,065	-0.16%
2020/11/04	0	0.00	1	71.10	71.00	-1	5,072	-0.02%
2020/11/03	0	0.00	6	70.32	70.40	-6	5,047	-0.12%
2020/11/02	0	0.00	7	69.10	69.80	-7	5,055	-0.14%
2020/10/29	2	68.70	2	68.80	68.70	0	5,060	0.00%
2020/10/27	0	70.30	3	70.50	70.30	-3	5,170	-0.06%
2020/10/26	1	69.80	7	70.29	70.30	-6	5,183	-0.12%
2020/10/23	5	69.00	0	0.00	69.30	5	5,187	0.10%
2020/10/22	1	68.50	0	0.00	69.30	1	5,310	0.02%
2020/10/21	5	69.00	0	0.00	68.70	5	5,364	0.09%
2020/10/20	0	0.00	1	69.10	69.00	-1	5,410	-0.02%
2020/10/19	3	69.20	0	0.00	69.00	3	5,406	0.06%
2020/10/15	0	0.00	1	68.90	69.40	-1	5,422	-0.02%
2020/10/14	0	0.00	2	69.40	68.80	-2	5,396	-0.04%
2020/10/12	0	0.00	1	70.00	70.00	-1	5,398	-0.02%
2020/10/08	1	69.00	1	69.20	69.20	0	5,371	0.00%
2020/10/05	1	68.40	0	0.00	68.50	1	5,517	0.02%
2020/09/29	0	0.00	5	67.60	67.80	-5	5,596	-0.09%
2020/09/28	1	67.50	0	0.00	67.50	1	5,668	0.02%
2020/09/24	19	66.89	0	0.00	66.80	19	5,685	0.33%
2020/09/23	8	68.08	1	68.00	68.00	7	5,564	0.13%
2020/09/22	6	68.58	0	0.00	68.30	6	5,702	0.11%
2020/09/21	1	70.00	1	70.60	70.20	0	5,821	0.00%
2020/09/18	3	69.00	7	69.96	69.70	-4	5,952	-0.07%
2020/09/17	2	68.00	12	68.01	68.20	-10	5,775	-0.17%
2020/09/16	1	68.20	0	0.00	68.30	1	5,901	0.02%
2020/09/14	13	68.23	0	0.00	68.30	13	6,159	0.21%
2020/09/11	5	68.42	1.5	68.52	68.80	3.5	6,120	0.06%
2020/09/10	1	69.10	0	0.00	69.20	1	6,133	0.02%
2020/09/09	8	69.69	1	70.00	69.80	7	6,183	0.11%
2020/09/08	1	69.90	1	70.80	70.60	0	6,248	0.00%
2020/09/07	0	0.00	4	68.85	69.00	-4	6,211	-0.06%
2020/09/04	4	67.70	0	0.00	67.70	4	6,281	0.06%
2020/09/03	2	67.90	0	0.00	68.20	2	6,344	0.03%
2020/09/02	2	67.45	0	0.00	67.60	2	6,405	0.03%
2020/09/01	1	68.00	0	0.00	68.00	1	6,522	0.02%
2020/08/31	4	68.28	1	67.90	67.80	3	6,544	0.05%
2020/08/25	2	69.70	0	0.00	69.80	2	6,630	0.03%
2020/08/24	2	69.75	0	0.00	69.50	2	6,760	0.03%
2020/08/20	16	69.64	10	69.70	69.30	6	6,776	0.09%
2020/08/17	2	71.95	5	71.96	72.30	-3	6,891	-0.04%
2020/08/13	0	0.00	2	71.20	71.40	-2	6,919	-0.03%
2020/08/12	6	70.57	13	70.27	70.70	-7	6,980	-0.10%
2020/08/11	2	71.15	47	71.17	71.00	-45	6,991	-0.64%
2020/08/10	10	70.70	1	69.40	70.70	9	6,966	0.13%
2020/08/07	19	69.18	0	0.00	69.10	19	6,985	0.27%
2020/08/06	2	68.80	2	68.90	68.60	0	6,972	0.00%
2020/08/05	7	67.89	3	67.90	68.20	4	7,000	0.06%
2020/08/04	2	66.90	0	0.00	67.00	2	7,059	0.03%
2020/08/03	7	66.77	0	0.00	66.60	7	7,102	0.10%
2020/07/31	6	67.70	0	0.00	67.40	6	7,062	0.08%
2020/07/30	30	67.44	0	0.00	67.80	30	7,082	0.42%
2020/07/29	10	67.42	0	0.00	67.30	10	7,097	0.14%
2020/07/28	10	67.40	14	67.44	67.50	-4	7,182	-0.06%
2020/07/27	15	68.87	0	0.00	68.40	15	7,270	0.21%
2020/07/24	6	70.05	29	69.77	69.80	-23	7,267	-0.32%
2020/07/23	6	70.83	0	0.00	70.60	6	7,237	0.08%
2020/07/21	1	71.50	1	71.50	71.40	0	7,343	0.00%
2020/07/20	9	70.57	15	70.70	71.00	-6	7,410	-0.08%
2020/07/17	5	71.40	1	72.10	71.00	4	7,470	0.05%
2020/07/16	10	71.74	0	0.00	71.60	10	7,558	0.13%
2020/07/15	4	71.28	6	71.30	71.40	-2	7,591	-0.03%
2020/07/14	2	71.05	0	0.00	71.00	2	7,625	0.03%
2020/07/13	1	71.10	0	0.00	71.00	1	7,686	0.01%
2020/07/10	20	71.18	3	71.43	71.00	17	7,723	0.22%
2020/07/09	2	72.15	0	0.00	72.00	2	7,708	0.03%
2020/07/07	6	72.78	2	72.80	72.70	4	7,688	0.05%
2020/07/06	3	73.40	5	73.40	73.30	-2	7,677	-0.03%
2020/07/03	0	0.00	1	73.40	73.40	-1	7,705	-0.01%
2020/07/02	5	73.14	1	73.10	72.80	4	7,801	0.05%
2020/07/01	13	71.72	1	72.70	72.50	12	7,861	0.15%
2020/06/30	3	75.50	8	75.50	75.70	-5	7,763	-0.06%
2020/06/29	14	74.94	2	75.10	75.00	12	7,660	0.16%
2020/06/24	3	75.50	2	75.65	75.50	1	7,519	0.01%
2020/06/23	3	74.77	12	74.90	75.00	-9	7,429	-0.12%
2020/06/22	3	74.17	2	74.80	74.10	1	7,347	0.01%
2020/06/19	4	73.53	0	0.00	73.10	4	7,323	0.05%
2020/06/18	1	73.60	3	73.67	73.80	-2	7,230	-0.03%
2020/06/17	3	74.27	2	74.15	73.90	1	7,346	0.01%
2020/06/16	1	74.10	0	0.00	73.90	1	7,547	0.01%
2020/06/15	10	73.52	0	0.00	73.20	10	7,730	0.13%
2020/06/12	9	73.92	12	73.88	74.20	-3	7,939	-0.04%
2020/06/11	11	75.65	14	75.36	75.30	-3	8,074	-0.04%
2020/06/10	0	0.00	2	77.10	77.10	-2	8,114	-0.02%
2020/06/09	14	76.71	5	76.72	77.00	9	8,344	0.11%
2020/06/08	18	76.17	13	76.15	76.80	5	8,429	0.06%
2020/06/05	6	75.07	0	0.00	75.60	6	8,369	0.07%
2020/06/04	0	0.00	18	74.87	75.10	-18	8,403	-0.21%
2020/06/03	0	0.00	1	74.50	74.90	-1	8,517	-0.01%
2020/06/02	3	72.90	1	73.20	73.20	2	8,431	0.02%
2020/06/01	0	0.00	5	73.28	72.50	-5	8,458	-0.06%
2020/05/29	8	71.74	7	71.66	72.00	1	8,442	0.01%
2020/05/28	17	72.33	0	0.00	72.00	17	8,344	0.20%
2020/05/27	0	0.00	2	72.60	72.60	-2	8,388	-0.02%
2020/05/26	0	0.00	6	73.10	72.70	-6	8,444	-0.07%
2020/05/25	16	71.36	11	71.85	71.90	5	8,529	0.06%
2020/05/22	19	72.64	0	0.00	72.20	19	8,514	0.22%
2020/05/21	7	73.30	2	73.55	73.70	5	8,494	0.06%
2020/05/20	5	73.00	5	73.10	73.20	0	8,456	0.00%
2020/05/19	2	73.00	0	0.00	73.20	2	8,431	0.02%
2020/05/18	2	72.10	2	72.05	72.10	0	8,353	0.00%
2020/05/15	9	72.98	0	0.00	72.30	9	8,326	0.11%
2020/05/14	15	72.65	1	72.90	72.60	14	8,281	0.17%
2020/05/13	8	72.98	7	73.33	73.90	1	8,218	0.01%
2020/05/12	14	73.46	3	73.50	73.40	11	8,200	0.13%
2020/05/11	12	74.73	27	75.49	74.70	-15	8,123	-0.18%
2020/05/08	18	73.68	6	73.80	73.70	12	8,029	0.15%
2020/05/07	7	72.94	1	72.80	72.80	6	7,971	0.08%
2020/05/06	15	72.86	1	72.20	72.60	14	7,925	0.18%
2020/05/05	3	73.03	3	72.90	72.80	0	7,947	0.00%
2020/05/04	19	72.81	4	73.25	72.90	15	7,968	0.19%
2020/04/30	13	74.98	24	73.31	75.90	-11	7,851	-0.14%
2020/04/29	1	71.70	1	71.00	71.80	0	7,706	0.00%
2020/04/28	4	70.33	0	0.00	70.40	4	7,663	0.05%
2020/04/24	3	68.43	3	68.50	68.30	0	7,728	0.00%
2020/04/23	2	68.95	0	0.00	68.70	2	7,685	0.03%
2020/04/22	11	68.35	4	68.15	68.30	7	7,579	0.09%
2020/04/21	11	69.26	1	69.60	68.90	10	7,531	0.13%
2020/04/20	8	70.44	2	70.30	70.30	6	7,435	0.08%
2020/04/17	5	71.50	4	71.70	71.10	1	7,388	0.01%
2020/04/16	7	70.97	0	0.00	70.80	7	7,322	0.10%
2020/04/15	37	71.61	2	71.55	72.00	35	7,231	0.48%
2020/04/14	2	71.35	0	0.00	71.40	2	7,200	0.03%
2020/04/13	6	70.22	4	70.30	70.00	2	7,167	0.03%
2020/04/10	6	70.88	0	0.00	71.00	6	7,172	0.08%
2020/04/09	1	70.60	1	70.40	70.60	0	7,144	0.00%
2020/04/08	2	70.45	4	70.40	70.90	-2	7,095	-0.03%
2020/04/07	6	69.55	0	0.00	69.90	6	7,022	0.09%
2020/04/06	0	0.00	33.2	67.83	68.00	-33.2	6,954	-0.48%
2020/04/01	3.3	66.69	0	0.00	66.20	3.3	6,876	0.05%
2020/03/31	2	67.70	0	0.00	67.00	2	6,789	0.03%
2020/03/30	1	67.90	10	67.90	67.70	-9	6,689	-0.13%
2020/03/27	25	69.28	0	0.00	68.00	25	6,622	0.38%
2020/03/26	0	0.00	2	67.90	68.50	-2	6,591	-0.03%
2020/03/25	2	67.95	0	0.00	68.50	2	6,632	0.03%
2020/03/24	1	65.30	0	0.00	65.20	1	6,555	0.02%
2020/03/23	0	0.00	17	62.14	62.00	-17	6,519	-0.26%
2020/03/20	78	61.97	3	61.33	65.10	75	6,384	1.17%
2020/03/19	3	59.27	7	59.74	59.30	-4	6,141	-0.07%
2020/03/18	5	63.42	0	0.00	61.70	5	5,924	0.08%
2020/03/17	1	66.20	0	0.00	66.20	1	5,653	0.02%
2020/03/16	4	69.98	21	70.34	69.20	-17	5,448	-0.31%
2020/03/13	7	69.56	2	70.20	72.30	5	5,261	0.10%
2020/03/12	5	75.66	1	75.20	75.10	4	4,944	0.08%
2020/03/10	1	77.00	1	78.10	77.60	0	4,705	0.00%
2020/03/09	6	78.30	21	77.76	77.70	-15	4,600	-0.33%
2020/03/06	8	80.84	1	81.60	80.50	7	4,392	0.16%
2020/03/05	1	81.80	0	0.00	82.00	1	4,357	0.02%
2020/03/04	1	81.70	0.2	82.00	81.80	0.8	4,328	0.02%
2020/03/03	2	80.85	1	81.00	80.80	1	4,312	0.02%
2020/03/02	7	80.93	5	81.70	81.00	2	4,251	0.05%
2020/02/26	7	81.37	0	0.00	81.20	7	4,295	0.16%
2020/02/25	1	82.60	3	82.60	82.60	-2	4,166	-0.05%
2020/02/24	3	83.40	0	0.00	83.10	3	4,121	0.07%
2020/02/21	0	0.00	1	84.70	84.40	-1	4,092	-0.02%
2020/02/20	3	85.07	1	85.30	84.40	2	4,128	0.05%
2020/02/19	2	85.25	0	0.00	85.40	2	4,124	0.05%
2020/02/18	11	84.42	0.7	84.70	84.70	10.3	4,142	0.25%
2020/02/17	1	85.00	1	84.90	84.70	0	4,134	0.00%
2020/02/14	2	85.10	0	0.00	85.20	2	4,164	0.05%
2020/02/13	0	0.00	3	85.10	85.40	-3	4,174	-0.07%
2020/02/10	0	0.00	1	83.50	83.90	-1	4,240	-0.02%
2020/02/07	1	83.00	1	83.50	84.00	0	4,269	0.00%
2020/02/06	11	84.19	1	83.80	84.30	10	4,328	0.23%
2020/02/05	4	82.53	13	82.53	82.50	-9	4,278	-0.21%
2020/02/04	2	84.25	0	0.00	83.50	2	4,207	0.05%
2020/02/03	2	83.35	0	0.00	83.80	2	4,208	0.05%
2020/01/31	1	85.50	1	84.90	84.90	0	4,171	0.00%
2020/01/30	21	85.60	0	0.00	84.70	21	4,124	0.51%
2020/01/20	1.2	88.56	0.1	88.30	88.20	1.1	3,939	0.03%
2020/01/15	2	87.15	0	0.00	87.30	2	4,006	0.05%
2020/01/13	2	87.45	0	0.00	87.50	2	3,995	0.05%
2020/01/10	0	0.00	1	87.20	87.10	-1	4,008	-0.02%
2020/01/09	1	87.40	0	0.00	87.20	1	4,019	0.02%
2020/01/07	5	87.56	0	0.00	87.40	5	4,027	0.12%
2020/01/06	2	89.10	0	0.00	88.50	2	4,002	0.05%
2020/01/02	2	87.55	0	0.00	87.70	2	4,006	0.05%
2019/12/31	1	88.20	0	0.00	87.50	1	3,986	0.03%
2019/12/30	1	88.80	0	0.00	88.00	1	3,985	0.03%
2019/12/27	0	0.00	1	89.20	89.10	-1	3,972	-0.03%
2019/12/26	11	88.58	0	0.00	88.70	11	3,974	0.28%
2019/12/24	0	0.00	10	89.00	89.00	-10	4,071	-0.25%
2019/12/23	5	89.00	3	89.23	89.40	2	4,086	0.05%
2019/12/20	0	0.00	4	88.43	88.90	-4	4,095	-0.10%
2019/12/19	1	88.10	2	88.65	88.00	-1	4,049	-0.02%
2019/12/18	3	88.20	0	0.00	88.30	3	4,047	0.07%
2019/12/13	1	87.20	11	87.64	86.90	-10	4,059	-0.25%
2019/12/12	1	86.90	1.6	87.24	87.60	-0.6	4,072	-0.02%
2019/12/11	1	86.40	0	0.00	86.70	1	4,204	0.02%
2019/12/10	0.4	87.00	0.2	87.00	86.70	0.3	4,215	0.01%
2019/12/09	1	86.70	0	0.00	86.50	1	4,258	0.02%
2019/12/05	1	86.90	1	87.10	86.60	0	4,293	0.00%
2019/12/03	1	87.20	20	87.20	87.00	-19	4,345	-0.44%
2019/12/02	1	87.00	1	87.70	87.00	0	4,392	0.00%
2019/11/28	5	87.90	1	87.91	87.70	4	4,408	0.09%
2019/11/27	3	88.03	0	0.00	88.30	3	4,457	0.07%
2019/11/26	0	0.00	1	87.90	88.10	-1	4,463	-0.02%
2019/11/25	0	0.00	2	87.50	87.80	-2	4,310	-0.05%
2019/11/21	0	0.00	20	86.50	86.60	-20	4,477	-0.45%
2019/11/14	0	0.00	10	87.24	87.50	-10	4,508	-0.22%
2019/11/11	1	87.60	0	0.00	87.50	1	4,695	0.02%
2019/11/06	3	90.03	8	89.70	89.90	-5	4,961	-0.10%
2019/11/05	5	90.32	7	90.73	90.70	-2	5,016	-0.04%
2019/11/04	2.2	89.18	2	89.20	90.10	0.2	5,109	0.00%
2019/11/01	0	0.00	1	88.70	89.00	-1	5,160	-0.02%
2019/10/31	1.2	88.65	2	89.60	88.60	-0.8	5,291	-0.02%
2019/10/30	1	88.40	4	89.20	89.10	-3	5,318	-0.06%
2019/10/29	3.1	88.54	0	0.00	88.70	3.1	5,353	0.06%
2019/10/28	1	88.60	0	0.00	88.90	1	5,368	0.02%
2019/10/25	0	0.00	2	89.00	88.80	-2	5,463	-0.04%
2019/10/24	1	88.80	1	88.70	89.40	0	5,507	0.00%
2019/10/23	0.2	89.00	1	88.90	88.50	-0.8	5,500	-0.01%
2019/10/22	0	0.00	1	89.00	89.00	-1	5,521	-0.02%
2019/10/21	5.1	88.59	0	0.00	88.20	5.1	5,502	0.09%
2019/10/18	2	88.25	0	0.00	88.10	2	5,514	0.04%
2019/10/17	0	0.00	0.3	88.00	87.90	-0.3	5,523	0.00%
2019/10/16	1	87.90	1	87.90	88.00	0	5,509	0.00%
2019/10/14	0	0.00	5	87.60	88.00	-5	5,531	-0.09%
2019/10/09	1	86.70	0	0.00	86.40	1	5,572	0.02%
2019/10/04	5	86.52	0	0.00	86.40	5	5,658	0.09%
2019/10/03	6.4	86.69	0	0.00	86.40	6.4	5,681	0.11%
2019/10/02	0	0.00	0.2	87.30	87.10	-0.2	5,734	0.00%
2019/10/01	5	87.42	1	87.40	87.20	4	5,789	0.07%
2019/09/27	13	87.07	2.2	87.82	86.70	10.8	5,779	0.19%
2019/09/26	1	88.00	0	0.00	87.80	1	5,789	0.02%
2019/09/24	2	88.80	0.6	89.00	88.80	1.4	5,871	0.02%
2019/09/23	10.1	90.20	0	0.00	89.60	10.1	5,833	0.17%
2019/09/20	0	0.00	2	89.90	90.50	-2	5,912	-0.03%
2019/09/18	2	89.55	3	90.40	90.30	-1	6,252	-0.02%
2019/09/17	4	90.53	9	91.86	90.10	-5	6,305	-0.08%
2019/09/16	16	91.76	1	91.90	91.50	15	6,405	0.23%
2019/09/12	0	0.00	1	89.40	89.20	-1	6,316	-0.02%
2019/09/10	5	88.80	2	88.95	88.40	3	6,358	0.05%
2019/09/09	1	88.20	1	88.20	88.40	0	6,387	0.00%
2019/09/06	2	89.40	1	89.10	89.20	1	6,398	0.02%
2019/09/05	3	88.47	0	0.00	89.50	3	6,414	0.05%
2019/09/04	0	0.00	2	87.65	87.60	-2	6,405	-0.03%
2019/09/02	2	87.50	0.1	88.00	87.50	1.9	6,379	0.03%
2019/08/30	1	88.20	9	87.84	88.10	-8	6,415	-0.12%
2019/08/28	1	85.10	0	0.00	85.10	1	6,440	0.02%
2019/08/27	1	85.80	0	0.00	85.50	1	6,463	0.02%
2019/08/26	2	85.50	0	0.00	85.60	2	6,367	0.03%
2019/08/23	4	86.65	0	0.00	87.00	4	6,314	0.06%
2019/08/22	1.6	86.81	0	0.00	86.70	1.6	6,301	0.03%
2019/08/21	5	87.40	0	0.00	86.90	5	6,410	0.08%
2019/08/20	3	86.30	0	0.00	87.10	3	6,364	0.05%
2019/08/16	5	85.20	1	86.40	86.20	4	6,343	0.06%
2019/08/15	2	85.40	10	85.50	85.30	-8	6,293	-0.13%
2019/08/14	3	86.83	0.1	87.00	86.50	2.9	6,295	0.05%
2019/08/13	10	85.10	1	85.50	86.30	9	6,275	0.14%
2019/08/12	29	86.70	2	86.50	86.10	27	6,185	0.44%
2019/08/08	8	88.70	0	0.00	88.60	8	6,104	0.13%
2019/08/07	3	89.13	1	89.90	89.10	2	6,045	0.03%
2019/08/06	47	88.88	0	0.00	89.20	47	6,044	0.78%
2019/08/05	29	91.11	3	92.30	90.60	26	5,914	0.44%
2019/08/02	13.8	91.99	0	0.00	92.00	13.8	5,867	0.24%
2019/08/01	4	93.95	1	94.40	93.90	3	5,898	0.05%
2019/07/31	8	95.13	0	0.00	95.00	8	5,872	0.14%
2019/07/30	0	0.00	2.3	95.68	95.10	-2.3	5,894	-0.04%
2019/07/29	5	95.36	0	0.00	95.30	5	5,901	0.08%
2019/07/26	5	96.00	0	0.00	96.00	5	5,840	0.09%
2019/07/25	5	96.62	0	0.00	96.10	5	5,895	0.08%
2019/07/24	1	96.10	0	0.00	96.20	1	5,912	0.02%
2019/07/23	3	96.47	0	0.00	96.40	3	5,916	0.05%
2019/07/22	3	96.57	6	96.52	96.50	-3	5,937	-0.05%
2019/07/19	4	96.85	0	0.00	96.50	4	5,955	0.07%
2019/07/18	1	96.90	0	0.00	96.80	1	5,985	0.02%
2019/07/17	3	97.30	0	0.00	97.10	3	6,011	0.05%
2019/07/16	3	97.77	0	0.00	97.90	3	5,962	0.05%
2019/07/15	5	97.88	0	0.00	97.80	5	5,970	0.08%
2019/07/12	11	98.33	0	0.00	98.40	11	5,959	0.18%
2019/07/11	3	98.47	0	0.00	98.30	3	5,994	0.05%
2019/07/10	2	98.50	0	0.00	98.70	2	5,992	0.03%
2019/07/09	4	98.48	1	98.40	98.50	3	6,002	0.05%
2019/07/08	3	99.17	0	0.00	99.00	3	6,010	0.05%
2019/07/05	1	99.80	0	0.00	100.00	1	5,972	0.02%
2019/07/04	10	100.15	0	0.00	100.00	10	5,979	0.17%
2019/07/03	2	100.25	0	0.00	100.50	2	6,028	0.03%
2019/07/02	2	101.00	0	0.00	100.50	2	6,120	0.03%
2019/07/01	11	102.41	0	0.00	102.00	11	6,077	0.18%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/26	3	102.50	0	0.00	102.00	3	5,990	0.05%
2019/06/25	7	110.14	2	111.50	110.00	5	5,780	0.09%
2019/06/24	1	111.50	1	110.50	111.00	0	5,627	0.00%
2019/06/18	3	111.00	0	0.00	111.50	3	5,261	0.06%
2019/06/12	3	109.00	0	0.00	109.50	3	5,282	0.06%
2019/06/05	0	0.00	0.2	107.50	107.50	-0.2	5,172	0.00%
2019/05/30	0	0.00	4	107.00	107.00	-4	5,227	-0.08%
2019/05/28	0	0.00	1.2	106.50	106.50	-1.2	5,386	-0.02%
2019/05/24	1	106.00	0	0.00	106.00	1	5,380	0.02%
2019/05/16	1	106.50	0	0.00	106.00	1	5,658	0.02%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/13	1	107.50	0	0.00	106.50	1	5,720	0.02%
2019/05/07	1	109.00	0	0.00	109.50	1	5,690	0.02%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/05/03	0	0.00	1	112.00	112.00	-1	5,640	-0.02%
2019/04/25	0	0.00	0.2	109.50	109.50	-0.2	5,476	0.00%
2019/04/22	0	0.00	0.1	109.00	109.00	-0.1	5,454	0.00%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/11	0	0.00	7	109.50	110.00	-7	5,783	-0.12%
2019/04/10	0	0.00	0	108.50	108.50	0	5,812	0.00%
2019/04/09	0	0.00	1	108.50	109.00	-1	5,818	-0.02%
2019/04/08	1	108.50	0	0.00	109.00	1	5,761	0.02%
2019/04/01	0	0.00	1	110.00	110.00	-1	5,701	-0.02%
2019/03/29	0	0.00	2	111.50	112.00	-2	5,621	-0.04%
2019/03/28	0	0.00	3	110.17	109.50	-3	5,587	-0.05%
2019/03/22	4	110.00	0	0.00	109.00	4	5,566	0.07%
2019/03/21	1	109.50	0	0.00	109.50	1	5,565	0.02%
2019/03/19	0	0.00	7	110.00	109.50	-7	5,527	-0.13%
2019/03/13	0	0.00	1.4	108.35	108.00	-1.4	5,511	-0.03%
2019/03/08	50	108.50	0	0.00	108.50	50	5,630	0.89%
2019/03/07	0	0.00	3	108.50	108.50	-3	5,697	-0.05%
2019/03/06	0	0.00	1	107.00	107.50	-1	5,667	-0.02%
2019/02/21	1	105.50	0	0.00	105.50	1	5,539	0.02%
2019/02/18	1	104.50	0	0.00	104.00	1	5,382	0.02%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/13	6	103.92	0	0.00	103.50	6	5,214	0.12%
2019/02/12	3	104.50	0	0.00	104.50	3	5,184	0.06%
2019/02/11	2	105.00	0	0.00	103.50	2	5,174	0.04%
2019/01/30	2	106.50	0	0.00	106.50	2	5,078	0.04%
2019/01/24	7	105.14	0	0.00	105.00	7	5,109	0.14%
2019/01/23	2	106.50	0	0.00	106.50	2	5,141	0.04%
2019/01/15	1	106.00	0	0.00	106.00	1	5,399	0.02%
2019/01/11	2	106.00	0	0.00	106.00	2	5,423	0.04%
2019/01/08	0	0.00	1	107.50	107.00	-1	5,197	-0.02%
2019/01/07	0	0.00	2.4	104.21	104.50	-2.4	5,151	-0.05%
2019/01/04	1	99.80	0	0.00	99.80	1	5,262	0.02%
2019/01/03	5	100.00	0	0.00	100.00	5	5,549	0.09%
2019/01/02	4	100.38	0	0.00	99.70	4	5,581	0.07%
2018/12/28	1	102.00	1	104.00	105.00	0	5,584	0.00%
2018/12/26	1	100.00	0	0.00	100.00	1	5,749	0.02%
2018/12/24	5	101.00	0	0.00	103.00	5	5,903	0.08%
2018/12/07	1	105.00	0	0.00	105.50	1	7,206	0.01%
2018/12/03	1	108.50	0	0.00	107.50	1	7,251	0.01%
2018/11/28	9	103.17	1	103.00	104.50	8	7,174	0.11%
2018/11/27	6	104.75	0	0.00	104.50	6	7,105	0.08%
2018/11/19	0	0.00	4	107.50	108.00	-4	7,201	-0.06%
2018/11/16	4	108.00	0	0.00	108.00	4	7,266	0.06%
2018/11/15	1	107.50	0	0.00	107.50	1	7,286	0.01%
2018/11/14	22	105.77	0	0.00	106.00	22	7,306	0.30%
2018/11/13	1	106.00	0	0.00	106.50	1	7,294	0.01%
2018/11/12	2	107.00	0	0.00	107.50	2	7,245	0.03%
2018/11/09	2	107.00	0	0.00	107.50	2	7,248	0.03%
2018/11/02	2	107.50	0	0.00	109.00	2	7,123	0.03%
2018/11/01	51	110.49	0	110.00	110.00	51	7,083	0.72%
2018/10/31	50	110.50	0	0.00	112.00	50	7,132	0.70%
2018/10/29	0	0.00	1	108.50	108.50	-1	7,068	-0.01%
2018/10/25	4	108.00	0	0.00	107.50	4	7,129	0.06%
2018/10/24	2	111.50	0	0.00	112.00	2	7,081	0.03%
2018/10/23	2	112.25	0	0.00	113.00	2	7,021	0.03%
2018/10/22	0	0.00	1	115.50	114.50	-1	6,983	-0.01%
2018/10/17	1	114.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	2	115.00	0	0.00	115.50	2	7,038	0.03%
2018/10/15	1	115.50	0	0.00	115.50	1	7,018	0.01%
2018/10/12	1	113.00	0	0.00	118.50	1	6,930	0.01%
2018/10/11	2	116.75	0	0.00	114.00	2	6,817	0.03%
2018/10/05	1	121.00	0	0.00	120.50	1	6,510	0.02%
2018/10/04	1	123.50	1	123.00	124.00	0	6,407	0.00%
2018/10/03	2	124.50	0	0.00	124.50	2	6,360	0.03%
2018/09/28	0	0.00	1	127.50	128.00	-1	6,385	-0.02%
2018/09/27	0	0.00	2	127.50	127.50	-2	6,435	-0.03%
2018/09/26	1	126.00	2	127.00	125.00	-1	6,466	-0.02%
2018/09/25	0	0.00	1	128.00	126.50	-1	6,583	-0.02%
2018/09/21	1	128.00	6	127.67	128.00	-5	6,626	-0.08%
2018/09/14	0	0.00	2	121.50	121.50	-2	6,739	-0.03%
2018/09/13	2	120.00	1	120.50	120.50	1	6,742	0.01%
2018/09/12	0.5	119.00	0	0.00	118.00	0.5	6,740	0.01%
2018/09/11	1	118.00	0	0.00	118.50	1	6,854	0.01%
2018/08/28	1	123.00	0	0.00	123.00	1	7,511	0.01%
2018/08/27	0	0.00	1	123.50	123.50	-1	7,587	-0.01%
2018/08/23	0	0.00	1	122.00	123.00	-1	8,385	-0.01%
2018/08/22	0	0.00	0.2	119.50	120.00	-0.2	8,445	0.00%
2018/08/13	0	0.00	1	117.00	117.00	-1	8,774	-0.01%
2018/08/03	0.3	118.50	0	0.00	118.50	0.3	9,339	0.00%
2018/08/02	0	0.00	2	118.50	118.00	-2	9,444	-0.02%
2018/08/01	0	0.00	1	119.00	120.00	-1	9,409	-0.01%
2018/07/31	0	0.00	5	120.50	120.50	-5	9,434	-0.05%
2018/07/27	0	0.00	2	118.00	118.50	-2	9,463	-0.02%
2018/07/25	0	0.00	0.3	115.50	115.50	-0.3	9,456	0.00%
2018/07/24	1	114.00	0	0.00	116.00	1	9,425	0.01%
2018/07/23	1	112.50	0	0.00	114.00	1	9,375	0.01%
2018/07/18	2	113.00	0	0.00	113.50	2	9,486	0.02%
2018/07/17	3	112.00	0	0.00	112.50	3	9,511	0.03%
2018/07/10	10	114.50	0	0.00	114.50	10	9,629	0.10%
2018/07/06	5	115.00	32	114.28	113.00	-27	9,584	-0.28%
2018/07/05	2	116.25	0	0.00	116.50	2	9,554	0.02%
2018/07/04	1	125.50	3	126.00	127.00	-2	9,404	-0.02%
2018/07/03	1	123.50	3	124.50	124.00	-2	9,268	-0.02%
2018/06/29	0	0.00	4	120.13	121.50	-4	8,965	-0.04%
2018/06/28	0	0.00	1	118.00	117.50	-1	8,658	-0.01%
2018/06/27	0	0.00	1	119.00	118.00	-1	8,588	-0.01%
2018/06/26	0	0.00	1	119.00	118.00	-1	8,530	-0.01%
2018/06/25	0	0.00	8	118.19	118.00	-8	8,443	-0.09%
2018/06/21	3	115.50	2	116.00	115.50	1	8,308	0.01%
2018/06/20	0	0.00	2	114.00	114.50	-2	8,327	-0.02%
2018/06/19	4	110.13	0	0.00	111.00	4	8,344	0.05%
2018/06/15	5	112.00	0	0.00	112.50	5	8,192	0.06%
2018/06/14	4	114.00	0	0.00	113.50	4	7,897	0.05%
2018/06/13	3	115.00	0	0.00	115.50	3	7,828	0.04%
2018/05/31	2	116.50	10.3	116.96	115.00	-8.3	7,713	-0.11%
2018/05/29	0	0.00	10	117.00	117.50	-10	6,911	-0.14%
2018/05/28	0	0.00	0	116.50	117.00	0	6,987	0.00%
2018/05/25	0	0.00	0	115.00	115.00	0	6,962	0.00%
2018/05/22	5	117.50	1	117.50	116.50	4	6,912	0.06%
2018/05/18	0	0.00	2	118.75	117.50	-2	7,107	-0.03%
2018/05/17	0	0.00	9	117.00	117.50	-9	7,177	-0.13%
2018/05/16	0	0.00	9.7	113.76	115.50	-9.7	7,113	-0.14%
2018/05/15	6	115.50	2	114.50	112.50	4	7,279	0.05%
2018/05/11	0	0.00	7	112.29	114.50	-7	7,367	-0.10%
2018/05/09	1	110.50	1	112.00	110.00	0	7,237	0.00%
2018/05/08	0	0.00	6	111.42	111.00	-6	7,251	-0.08%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/03	0	0.00	1	109.00	109.50	-1	7,424	-0.01%
2018/04/27	7	108.21	0	0.00	108.50	7	7,513	0.09%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	13	109.27	0	0.00	108.00	13	7,520	0.17%
2018/04/18	2	108.00	0.2	108.50	108.50	1.8	7,499	0.02%
2018/04/17	3	108.00	1	107.50	108.00	2	7,577	0.03%
2018/04/13	0	0.00	3	109.50	110.00	-3	7,875	-0.04%
2018/04/09	0	0.00	10	111.15	112.00	-10	8,083	-0.12%
2018/04/03	1	107.00	0	0.00	107.50	1	8,148	0.01%
2018/04/02	2	108.00	0	0.00	107.50	2	8,313	0.02%
2018/03/29	1	108.00	0	0.00	109.00	1	8,424	0.01%
2018/03/28	1	108.50	0	0.00	109.00	1	8,374	0.01%
2018/03/26	1	110.00	0	0.00	109.50	1	8,370	0.01%
2018/03/23	12	108.96	7.5	109.87	110.00	4.5	8,368	0.05%
2018/03/22	2	110.75	0	0.00	111.00	2	8,418	0.02%
2018/03/21	0	0.00	10	111.50	111.00	-10	8,354	-0.12%
2018/03/19	3	109.00	1	109.00	109.50	2	8,439	0.02%
2018/03/16	2	108.00	0	0.00	110.00	2	8,428	0.02%
2018/03/14	5	107.00	0	0.00	107.50	5	8,258	0.06%
2018/03/13	6	107.00	0	0.00	107.00	6	8,204	0.07%
2018/03/12	0	0.00	1.7	107.59	107.50	-1.7	8,214	-0.02%
2018/03/06	0	0.00	0.1	106.00	106.00	-0.1	8,309	0.00%
2018/03/05	7	105.21	0	0.00	105.00	7	8,483	0.08%
2018/03/02	1	104.50	0	0.00	105.00	1	8,399	0.01%
2018/03/01	1	105.00	0	0.00	106.00	1	8,329	0.01%
2018/02/27	1	110.00	2	110.50	108.50	-1	8,188	-0.01%
2018/02/26	2	108.75	0	0.00	109.00	2	8,078	0.02%
2018/02/23	0	0.00	5	109.00	109.00	-5	8,048	-0.06%
2018/02/22	5	107.00	0	0.00	106.50	5	8,038	0.06%
2018/02/08	1	106.50	0	0.00	108.50	1	7,513	0.01%
2018/02/07	0	0.00	13	109.96	107.50	-13	7,433	-0.17%
2018/02/06	2	104.25	0	0.00	103.00	2	7,156	0.03%
2018/02/05	1	104.50	0	0.00	107.50	1	6,991	0.01%
2018/02/02	5	107.60	0	0.00	107.00	5	6,830	0.07%
2018/02/01	15	109.67	10	110.50	110.50	5	6,744	0.07%
2018/01/31	0	0.00	1	107.50	109.00	-1	6,662	-0.02%
2018/01/30	6	112.17	0	0.00	109.50	6	6,615	0.09%
2018/01/29	0	0.00	4	113.63	114.50	-4	6,493	-0.06%
2018/01/26	0	0.00	7	110.57	111.00	-7	6,339	-0.11%
2018/01/24	1	107.50	0	0.00	107.50	1	6,077	0.02%
2018/01/23	1	108.00	0	0.00	109.00	1	6,046	0.02%
2018/01/22	1	107.00	1.6	107.54	109.00	-0.6	6,004	-0.01%
2018/01/19	1	107.50	1	108.50	107.50	0	5,923	0.00%
2018/01/12	5	108.50	10	109.75	108.50	-5	5,742	-0.09%
2018/01/11	3	108.00	5	108.50	109.00	-2	5,631	-0.04%
2018/01/10	8	108.81	0	0.00	108.00	8	5,523	0.14%
2018/01/09	0.1	109.50	4	107.75	110.00	-3.9	5,373	-0.07%
2018/01/08	4	103.38	1	104.50	105.50	3	5,097	0.06%
2018/01/05	6	103.75	0	0.00	104.00	6	5,000	0.12%
2018/01/04	0	0.00	1.1	103.56	104.50	-1.1	4,931	-0.02%
2018/01/03	1	103.00	0	0.00	103.50	1	4,853	0.02%
2018/01/02	1	103.50	0	103.50	103.50	1	4,709	0.02%