台塑化 (6505)-群益金鼎-館前券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
40.95
漲跌
▲0.55
漲幅
+1.36%
成交量
7,544張
產業
上市油電燃氣類股
932人加入追蹤

立即追蹤
本地時間:14:30

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

台塑化 (6505)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/12/03	1.8	40.54	0	0.00	40.95	1.8	7,678	0.02%
2024/12/02	3	40.80	0	0.00	40.40	3	7,654	0.04%
2024/11/29	2.5	40.97	0	0.00	40.90	2.5	7,719	0.03%
2024/11/28	2.1	41.93	0	0.00	41.95	2.1	9,380	0.02%
2024/11/27	13	42.80	3.9	42.61	42.30	9.1	9,450	0.10%
2024/11/26	3.6	43.56	0	0.00	43.60	3.6	9,495	0.04%
2024/11/25	0.2	44.14	0	0.00	43.95	0.2	9,493	0.00%
2024/11/22	2.2	43.56	0	0.00	43.55	2.2	9,603	0.02%
2024/11/21	1.6	43.55	0	0.00	43.40	1.6	9,677	0.02%
2024/11/20	1.3	44.20	0	0.00	44.10	1.3	9,804	0.01%
2024/11/19	1.6	44.41	0	0.00	44.50	1.6	9,819	0.02%
2024/11/18	1.2	44.11	0	0.00	44.55	1.2	9,887	0.01%
2024/11/15	3.9	43.40	0	0.00	43.30	3.9	9,726	0.04%
2024/11/14	4.4	43.59	0	0.00	43.45	4.4	9,659	0.05%
2024/11/13	3.5	44.35	0	0.00	44.10	3.5	9,623	0.04%
2024/11/12	13.5	45.03	0	0.00	44.80	13.5	9,496	0.14%
2024/11/11	11.5	45.76	0.5	45.75	45.60	11	9,545	0.12%
2024/11/08	42.5	46.21	27	47.74	46.05	15.5	9,478	0.16%
2024/11/07	1.1	47.30	0.2	48.34	48.40	0.9	9,287	0.01%
2024/11/06	0.5	48.10	0	0.00	47.55	0.5	9,256	0.01%
2024/11/05	0.2	48.50	0	0.00	48.30	0.2	9,222	0.00%
2024/11/01	0.1	47.80	0	0.00	48.15	0.1	9,412	0.00%
2024/10/29	2.1	47.85	0	0.00	47.75	2.1	9,351	0.02%
2024/10/28	0.1	49.25	0	0.00	49.15	0.1	9,249	0.00%
2024/10/25	0.1	48.75	0	0.00	48.65	0.1	9,239	0.00%
2024/10/24	0	0.00	3.7	48.75	49.00	-3.7	9,216	-0.04%
2024/10/23	0.1	48.90	0	0.00	48.60	0.1	9,204	0.00%
2024/10/22	3.1	48.81	0	0.00	48.95	3.1	9,193	0.03%
2024/10/21	12	49.52	12	49.89	49.30	0	9,233	0.00%
2024/10/18	0.1	50.70	0	0.00	50.40	0.1	9,263	0.00%
2024/10/16	0.3	48.88	0	0.00	48.75	0.3	9,350	0.00%
2024/10/15	0.1	49.83	0	0.00	49.50	0.1	9,264	0.00%
2024/10/09	2.4	52.61	2	53.00	52.30	0.4	9,194	0.00%
2024/10/08	0	0.00	0.9	54.82	54.20	-0.9	9,105	-0.01%
2024/10/07	20	55.35	1	55.00	55.00	19	8,943	0.21%
2024/10/04	6.2	54.68	1.1	54.96	54.50	5.1	8,788	0.06%
2024/10/01	1.2	52.18	0	0.00	52.30	1.2	8,578	0.01%
2024/09/30	0.5	53.00	2	53.00	52.70	-1.5	8,595	-0.02%
2024/09/27	0.5	52.90	0	0.00	53.00	0.5	8,530	0.01%
2024/09/26	2.1	50.73	0	0.00	50.70	2.1	8,403	0.02%
2024/09/25	3.1	51.10	0	0.00	51.20	3.1	8,375	0.04%
2024/09/24	0.4	50.75	0	0.00	50.70	0.4	8,341	0.00%
2024/09/23	0	51.70	0	0.00	51.50	0	8,381	0.00%
2024/09/20	0	51.70	0	0.00	51.50	0	8,429	0.00%
2024/09/18	0.1	51.67	0	0.00	51.50	0.1	8,357	0.00%
2024/09/16	0.1	51.60	1	51.90	51.20	-0.9	8,366	-0.01%
2024/09/13	6	50.85	0	0.00	50.70	6	8,320	0.07%
2024/09/11	1.3	47.78	1	47.50	47.45	0.3	8,212	0.00%
2024/09/10	3.1	48.00	0	0.00	47.40	3.1	8,110	0.04%
2024/09/09	11	49.10	1	48.95	48.50	10	7,971	0.13%
2024/09/06	0	49.80	0	0.00	50.90	0	7,774	0.00%
2024/09/05	1	50.35	0	0.00	50.30	1	7,711	0.01%
2024/09/04	2.2	52.51	1	51.60	51.60	1.2	7,625	0.02%
2024/09/03	1	54.61	0	0.00	54.80	1	7,406	0.01%
2024/09/02	0	55.70	0	0.00	55.10	0	7,374	0.00%
2024/08/30	0.3	57.22	0	0.00	56.10	0.3	7,273	0.00%
2024/08/29	0	56.40	0	0.00	56.10	0	5,500	0.00%
2024/08/28	0.2	57.22	0	0.00	57.00	0.2	5,399	0.00%
2024/08/27	2.5	57.92	0	0.00	58.40	2.5	5,344	0.05%
2024/08/23	0	56.89	0	0.00	57.00	0	5,132	0.00%
2024/08/22	1	58.20	0.3	58.30	57.80	0.7	5,044	0.01%
2024/08/21	0.1	58.56	0	0.00	58.70	0.1	4,928	0.00%
2024/08/20	1.2	58.55	0	0.00	58.70	1.2	4,896	0.02%
2024/08/16	5	60.58	0	0.00	60.60	5	4,783	0.11%
2024/08/15	2	61.00	0	0.00	61.20	2	4,720	0.04%
2024/08/14	0	0.00	0.2	62.00	61.90	-0.2	4,678	0.00%
2024/08/13	2	61.75	0	0.00	61.20	2	4,635	0.04%
2024/08/08	0	63.00	0	0.00	62.60	0	4,525	0.00%
2024/08/05	0.5	61.50	0	0.00	62.20	0.5	4,417	0.01%
2024/08/01	0	0.00	1	65.40	65.50	-1	4,274	-0.02%
2024/07/30	2.3	63.63	0	0.00	64.00	2.3	4,257	0.05%
2024/07/26	0	0.00	3	64.60	64.90	-3	4,222	-0.07%
2024/07/19	1.3	65.08	0	0.00	65.10	1.3	4,145	0.03%
2024/07/18	0.8	65.96	1	66.10	66.30	-0.2	4,080	0.00%
2024/07/17	3	64.67	0	0.00	64.90	3	3,988	0.08%
2024/07/16	1.1	63.72	0	0.00	64.00	1.1	4,028	0.03%
2024/07/15	0	64.00	0	0.00	64.00	0	4,121	0.00%
2024/07/12	0	64.90	0	0.00	64.00	0	4,170	0.00%
2024/07/11	0.3	63.70	0	0.00	63.70	0.3	4,175	0.01%
2024/07/10	0	64.00	0	0.00	63.70	0	4,226	0.00%
2024/07/09	0	64.10	0	0.00	63.80	0	4,264	0.00%
2024/07/08	1	65.80	0	0.00	65.70	1	4,270	0.02%
2024/07/05	2	65.40	4.5	65.61	65.40	-2.4	4,255	-0.06%
2024/07/04	0	65.62	2	65.60	66.00	-2	4,256	-0.05%
2024/07/03	0	0.00	0.3	65.00	65.00	-0.3	4,248	-0.01%
2024/07/02	1.7	64.21	0	0.00	63.80	1.7	4,250	0.04%
2024/06/28	2.1	64.72	0.2	65.00	64.80	1.9	4,390	0.04%
2024/06/27	0.2	63.91	0	0.00	64.50	0.2	4,450	0.01%
2024/06/26	2.4	64.78	1	64.50	64.60	1.4	4,410	0.03%
2024/06/24	0	65.60	0	0.00	65.80	0	4,365	0.00%
2024/06/21	0	66.60	0	0.00	66.20	0	4,420	0.00%
2024/06/20	1	65.80	3	65.93	66.60	-2	4,377	-0.05%
2024/06/19	3	64.93	0	0.00	65.50	3	4,373	0.07%
2024/06/18	2	65.50	2	65.80	65.20	0	4,402	0.00%
2024/06/17	0.5	65.98	0	0.00	65.30	0.5	4,424	0.01%
2024/06/14	0.2	65.66	2	66.00	65.90	-1.8	4,454	-0.04%
2024/06/13	1	65.90	0	0.00	65.90	1	4,465	0.02%
2024/06/12	0	66.20	0	0.00	66.10	0	4,462	0.00%
2024/06/07	10	65.50	0	0.00	65.80	10	4,421	0.23%
2024/06/06	1.1	66.02	1	65.90	65.80	0.1	4,383	0.00%
2024/06/04	0.3	66.62	0	0.00	66.50	0.3	4,332	0.01%
2024/06/03	0.5	67.80	0	0.00	67.20	0.5	4,304	0.01%
2024/05/31	0.2	67.80	0	0.00	67.40	0.2	4,283	0.00%
2024/05/30	1	68.00	0	0.00	67.70	1	4,191	0.02%
2024/05/28	2	68.15	0	0.00	69.20	2	4,165	0.05%
2024/05/27	1	67.80	1	67.60	67.80	0	4,159	0.00%
2024/05/24	1	68.10	0	0.00	68.30	1	4,127	0.02%
2024/05/23	3	68.83	0	0.00	68.60	3	4,095	0.07%
2024/05/21	1	69.60	0	0.00	69.50	1	4,019	0.02%
2024/05/14	0.1	70.40	0	0.00	69.70	0.1	3,851	0.00%
2024/05/13	0	70.30	0	0.00	69.90	0	3,837	0.00%
2024/05/09	1.5	70.33	0	0.00	69.80	1.5	3,849	0.04%
2024/05/07	0.3	71.30	2	71.40	71.50	-1.7	3,790	-0.04%
2024/05/06	1	71.80	0	0.00	71.50	1	3,789	0.03%
2024/05/02	0.2	71.70	0	0.00	71.60	0.2	3,756	0.01%
2024/04/29	1	72.40	14	72.22	72.60	-13	3,729	-0.35%
2024/04/26	2	71.20	3	71.20	71.20	-1	3,702	-0.03%
2024/04/25	0.1	71.90	0	0.00	72.00	0.1	3,726	0.00%
2024/04/23	0.1	72.00	3	72.40	72.90	-2.9	3,809	-0.08%
2024/04/22	16.2	72.34	0	0.00	72.70	16.2	3,887	0.42%
2024/04/19	1	69.20	0	0.00	69.30	1	3,788	0.03%
2024/04/18	1	69.50	0	0.00	70.30	1	3,674	0.03%
2024/04/17	2	70.45	1	70.40	70.30	1	3,610	0.03%
2024/04/16	2	72.15	2	73.00	71.10	0	3,543	0.00%
2024/04/15	0.1	73.80	0	0.00	73.60	0.1	3,459	0.00%
2024/04/11	1	73.10	0	0.00	73.30	1	3,345	0.03%
2024/04/10	0.1	73.90	0	0.00	74.00	0.1	3,298	0.00%
2024/04/09	0.1	72.90	0	0.00	73.30	0.1	3,276	0.00%
2024/04/02	0	0.00	2	71.70	72.20	-2	3,062	-0.07%
2024/04/01	0.2	71.35	0	0.00	71.80	0.2	2,994	0.01%
2024/03/29	1	69.30	0	0.00	69.50	1	2,877	0.03%
2024/03/28	1	69.00	0	0.00	68.60	1	2,825	0.04%
2024/03/27	1	69.30	0	0.00	69.40	1	2,799	0.04%
2024/03/26	2.3	69.34	0	0.00	70.20	2.3	2,759	0.08%
2024/03/21	0	0.00	1	69.10	69.00	-1	2,556	-0.04%
2024/03/20	1.1	69.30	0	0.00	69.40	1.1	2,480	0.04%
2024/03/19	1	70.00	2	69.80	69.70	-1	2,443	-0.04%
2024/03/18	0	0.00	23	70.39	70.60	-23	2,364	-0.97%
2024/03/15	1	71.50	0	0.00	71.20	1	2,318	0.04%
2024/03/14	1	70.80	0	0.00	71.20	1	2,261	0.04%
2024/03/12	0	0.00	0	71.30	71.10	0	2,205	0.00%
2024/03/08	2	70.50	0	0.00	70.70	2	2,149	0.09%
2024/03/07	1	71.00	3	71.00	71.20	-2	2,107	-0.09%
2024/03/06	3	71.43	0	0.00	71.30	3	2,078	0.14%
2024/03/05	3	71.70	1.1	72.07	71.60	1.9	2,076	0.09%
2024/03/04	3	72.00	0	0.00	72.10	3	2,056	0.15%
2024/03/01	2.1	71.92	0	0.00	72.30	2.1	2,038	0.10%
2024/02/27	0	0.00	1	71.90	71.70	-1	1,947	-0.05%
2024/02/23	1	72.50	0	0.00	72.60	1	1,900	0.05%
2024/02/22	0.1	72.70	0	0.00	72.70	0.1	1,948	0.00%
2024/02/21	1	73.10	0	0.00	73.20	1	1,944	0.05%
2024/02/19	0	74.20	0	0.00	74.10	0	1,965	0.00%
2024/02/15	1	72.90	1	73.40	73.40	0	2,071	0.00%
2024/02/01	0	0.00	1	76.10	76.20	-1	2,013	-0.05%
2024/01/30	2	74.50	0	0.00	73.70	2	1,977	0.10%
2024/01/24	1	72.60	1	72.80	73.00	0	1,961	0.00%
2024/01/22	1.1	72.05	0	0.00	72.40	1.1	1,943	0.06%
2024/01/19	1.2	71.85	0	0.00	72.20	1.2	1,922	0.06%
2024/01/18	1.1	72.79	1	72.30	72.30	0.1	1,883	0.00%
2024/01/17	0.1	74.10	0	0.00	73.00	0.1	1,842	0.01%
2024/01/16	4.1	74.81	0	0.00	74.80	4.1	1,733	0.23%
2024/01/12	0.5	79.50	0	0.00	79.00	0.5	1,616	0.03%
2024/01/10	0	79.50	0	0.00	79.10	0	1,657	0.00%
2024/01/09	0.2	79.90	0	0.00	79.30	0.2	1,673	0.01%
2024/01/05	3	79.60	0	0.00	79.60	3	1,687	0.18%
2023/12/29	1	81.10	0	0.00	80.70	1	1,770	0.06%
2023/12/26	1	81.00	0	0.00	81.80	1	1,754	0.06%
2023/12/22	2	80.70	0	0.00	80.20	2	1,756	0.11%
2023/12/13	0	0.00	5	81.50	81.60	-5	1,666	-0.30%
2023/12/04	1	83.00	0	0.00	83.00	1	1,761	0.06%
2023/11/21	0	0.00	1.2	84.90	85.30	-1.2	1,817	-0.07%
2023/11/17	0	0.00	0.2	83.50	83.70	-0.2	1,760	-0.01%
2023/11/16	0	0.00	0	83.20	84.00	0	1,727	0.00%
2023/11/15	0	0.00	11	83.27	83.00	-11	1,699	-0.65%
2023/11/08	1	80.70	0	0.00	81.10	1	1,606	0.06%
2023/11/07	0.1	81.40	0	0.00	81.50	0.1	1,612	0.01%
2023/11/03	0	0.00	0	80.50	80.90	0	1,599	0.00%
2023/10/30	0	0.00	3	78.90	79.00	-3	1,671	-0.18%
2023/10/27	0.1	79.50	0	0.00	79.30	0.1	1,674	0.00%
2023/10/26	5	78.80	0	0.00	78.90	5	1,691	0.30%
2023/10/12	0	0.00	0.1	81.20	81.40	-0.1	1,779	-0.01%
2023/10/11	3	81.40	0	0.00	81.40	3	1,780	0.17%
2023/10/06	1	78.20	0	0.00	78.40	1	1,747	0.06%
2023/09/21	0	0.00	0.2	80.20	80.00	-0.2	1,788	-0.01%
2023/09/08	0	0.00	1	80.20	80.60	-1	1,736	-0.06%
2023/09/06	1	80.10	0	0.00	79.90	1	1,766	0.06%
2023/09/01	1	79.70	0	0.00	79.90	1	1,762	0.06%
2023/08/28	0	0.00	1	79.60	80.00	-1	1,772	-0.06%
2023/08/24	0	0.00	0	80.50	80.40	0	1,810	0.00%
2023/08/16	0	0.00	2	79.30	79.50	-2	1,826	-0.11%
2023/08/15	0.5	81.23	0	0.00	81.00	0.5	1,844	0.03%
2023/08/14	1	81.00	0	0.00	81.00	1	1,883	0.05%
2023/08/11	0	0.00	0	81.60	81.90	0	1,993	0.00%
2023/08/10	0	0.00	1	81.30	81.40	-1	2,022	-0.05%
2023/08/09	3	81.00	0	0.00	81.00	3	1,999	0.15%
2023/08/08	0.1	80.50	0	0.00	79.80	0.1	1,991	0.01%
2023/08/02	2	79.61	0	0.00	79.60	2	1,936	0.10%
2023/08/01	1	80.90	0	0.00	81.00	1	1,892	0.05%
2023/07/31	0	0.00	2	80.50	80.20	-2	1,873	-0.11%
2023/07/27	0	0.00	1	80.40	80.80	-1	1,853	-0.05%
2023/07/21	0.2	79.02	0	0.00	78.60	0.2	1,801	0.01%
2023/07/18	0	0.00	5	80.20	79.80	-5	1,685	-0.30%
2023/07/13	3	80.80	2	80.60	80.80	1	1,643	0.06%
2023/07/11	4	80.30	0	0.00	80.10	4	1,625	0.25%
2023/07/10	0	0.00	18	79.48	79.20	-18	1,647	-1.09%
2023/07/07	11	79.60	1	79.80	79.90	10	1,624	0.62%
2023/07/06	5	82.14	0	0.00	81.00	5	1,596	0.31%
2023/07/05	3	83.23	0	0.00	83.30	3	1,562	0.19%
2023/07/04	0	0.00	1	83.60	83.50	-1	1,556	-0.06%
2023/06/30	1	84.30	0	0.00	84.30	1	1,610	0.06%
2023/06/28	3	85.10	0	0.00	85.30	3	1,596	0.19%
2023/06/27	0.1	86.40	0	0.00	86.40	0.1	1,574	0.00%
2023/06/21	6	87.50	0	0.00	87.50	6	1,566	0.38%
2023/06/19	1	85.70	0	0.00	87.10	1	1,567	0.06%
2023/06/16	6	86.50	0	0.00	86.40	6	1,570	0.38%
2023/06/06	0.1	88.20	0	0.00	88.60	0.1	1,600	0.01%
2023/06/05	2	87.90	0	0.00	87.60	2	1,615	0.12%
2023/06/02	0	0.00	1	86.50	87.10	-1	1,591	-0.06%
2023/05/30	2	86.50	0	0.00	86.40	2	1,596	0.13%
2023/05/26	11	87.22	0	0.00	86.60	11	1,650	0.67%
2023/05/25	1	88.40	0	0.00	87.60	1	1,651	0.06%
2023/05/23	1	88.80	0	0.00	88.20	1	1,710	0.06%
2023/05/19	0	0.00	1	89.70	89.80	-1	1,694	-0.06%
2023/05/18	1	88.40	1	89.70	89.80	0	1,698	0.00%
2023/05/17	0	0.00	1	88.90	89.60	-1	1,676	-0.06%
2023/05/09	0	0.00	0.4	85.20	86.10	-0.4	1,588	-0.02%
2023/05/08	0	0.00	9.5	85.12	84.80	-9.5	1,595	-0.59%
2023/05/05	0	0.00	3	84.90	85.10	-3	1,601	-0.19%
2023/05/04	0.1	85.00	0	0.00	85.30	0.1	1,636	0.01%
2023/05/02	0	0.00	1	86.80	86.00	-1	1,732	-0.06%
2023/04/17	0.2	87.59	0	0.00	87.70	0.2	1,959	0.01%
2023/04/11	0.1	87.10	0	0.00	87.60	0.1	1,939	0.01%
2023/04/07	0.1	86.30	0	0.00	86.80	0.1	1,933	0.00%
2023/04/06	0	0.00	1	87.20	86.00	-1	1,926	-0.05%
2023/03/31	0	84.60	3	85.03	85.00	-3	1,898	-0.16%
2023/03/22	7	82.57	0	0.00	82.70	7	1,966	0.36%
2023/03/21	0	0.00	0	82.10	81.70	0	1,984	0.00%
2023/03/17	0	82.00	0	0.00	81.70	0	2,003	0.00%
2023/03/14	2	82.40	0	0.00	82.20	2	2,027	0.10%
2023/03/13	0	0.00	1	83.60	83.10	-1	2,016	-0.05%
2023/03/09	0	0.00	2	84.60	84.50	-2	2,034	-0.10%
2023/03/08	0	0.00	3	84.83	85.70	-3	2,083	-0.14%
2023/03/06	0.1	84.00	0	0.00	84.10	0.1	2,113	0.01%
2023/03/01	3	83.67	0	0.00	83.60	3	2,159	0.14%
2023/02/24	0	0.00	9	85.00	85.10	-9	2,108	-0.43%
2023/02/22	0	0.00	3	84.13	85.10	-3	2,114	-0.14%
2023/02/20	0	0.00	1	84.70	84.60	-1	2,095	-0.05%
2023/02/16	0	0.00	3	83.70	84.00	-3	2,172	-0.14%
2023/02/15	0.1	82.98	0	83.30	82.30	0.1	2,175	0.00%
2023/02/14	0	0.00	0	83.40	83.40	0	2,165	0.00%
2023/02/08	1	82.40	0	0.00	82.30	1	2,189	0.05%
2023/02/07	3	82.90	0	0.00	82.90	3	2,193	0.14%
2023/02/06	1	81.80	0	0.00	81.60	1	2,195	0.05%
2023/02/02	1	82.20	0	0.00	82.80	1	2,213	0.05%
2023/02/01	4	82.35	0	0.00	82.70	4	2,205	0.18%
2023/01/31	0.1	83.50	0	0.00	83.90	0.1	2,199	0.00%
2023/01/30	0	0.00	0	84.90	84.60	0	2,191	0.00%
2023/01/09	0	0.00	2	81.95	82.10	-2	2,187	-0.09%
2023/01/06	2	80.80	0	0.00	81.20	2	2,191	0.09%
2023/01/05	5	79.70	0	0.00	79.70	5	2,226	0.22%
2022/12/29	1	79.90	0	0.00	79.70	1	2,321	0.04%
2022/12/14	0	0.00	0	83.00	82.80	0	2,532	0.00%
2022/12/08	0	81.70	0	0.00	81.30	0	2,641	0.00%
2022/12/06	0	83.90	0	0.00	83.30	0	2,635	0.00%
2022/12/02	0	83.60	0	0.00	83.50	0	2,636	0.00%
2022/11/29	0	0.00	1	84.20	84.50	-1	2,554	-0.04%
2022/11/28	0	83.80	0	0.00	84.00	0	2,551	0.00%
2022/11/25	0	0.00	0	85.90	86.90	0	2,586	0.00%
2022/11/17	0	0.00	0	83.70	83.60	0	2,623	0.00%
2022/11/03	0	81.20	0	0.00	81.80	0	2,553	0.00%
2022/10/27	2	82.70	2	82.60	82.00	0	2,536	0.00%
2022/10/26	2	82.00	2	81.35	82.10	0	2,527	0.00%
2022/10/24	0	0.00	0	80.10	80.60	0	2,464	0.00%
2022/10/21	0	78.60	0	0.00	79.00	0	2,421	0.00%
2022/10/19	0.1	77.90	0	0.00	77.90	0.1	2,362	0.00%
2022/10/17	0	0.00	2	77.40	79.00	-2	2,350	-0.09%
2022/10/14	3	77.37	0	0.00	77.90	3	2,353	0.13%
2022/10/13	0	77.50	0	0.00	75.50	0	2,377	0.00%
2022/10/12	0	0.00	1.2	78.20	78.10	-1.2	2,349	-0.05%
2022/10/11	0	78.60	2	78.65	79.00	-2	2,434	-0.08%
2022/10/07	0	0.00	1	80.00	80.00	-1	2,440	-0.04%
2022/10/05	0	80.80	0	0.00	80.90	0	2,466	0.00%
2022/10/03	1	81.60	0	0.00	81.40	1	2,485	0.04%
2022/09/30	0	0.00	0	82.40	82.90	0	2,506	0.00%
2022/09/28	0	79.00	1	80.10	80.10	-1	2,503	-0.04%
2022/09/22	1.1	79.03	0	0.00	79.30	1.1	2,605	0.04%
2022/09/20	1	80.80	0	0.00	80.90	1	2,540	0.04%
2022/09/19	1	81.20	0	0.00	81.30	1	2,567	0.04%
2022/09/16	3	80.90	1	81.20	82.60	2	2,616	0.08%
2022/09/13	1	82.70	0	0.00	82.90	1	2,658	0.04%
2022/09/08	1	80.20	0	0.00	81.40	1	2,808	0.04%
2022/09/07	1	80.90	15	81.02	80.60	-14	2,828	-0.49%
2022/09/05	2	82.10	0	0.00	81.80	2	2,895	0.07%
2022/09/02	11	82.00	0	0.00	82.00	11	2,957	0.37%
2022/09/01	0.1	83.10	2	81.70	83.30	-2	2,964	-0.07%
2022/08/30	0	82.90	0	0.00	83.20	0	2,900	0.00%
2022/08/29	0	84.10	0	0.00	83.70	0	2,868	0.00%
2022/08/23	0.1	85.00	0	0.00	84.60	0.1	2,907	0.00%
2022/08/18	0.2	85.50	0	0.00	85.60	0.2	2,965	0.01%
2022/08/17	0	0.00	0	85.70	85.10	0	2,979	0.00%
2022/08/15	1	84.20	0	84.30	84.60	1	2,949	0.03%
2022/08/12	3	83.87	0	0.00	83.60	3	2,967	0.10%
2022/08/10	2	81.95	0	0.00	81.90	2	3,007	0.07%
2022/07/26	0	0.00	1	83.60	83.50	-1	3,045	-0.03%
2022/07/22	0.2	83.14	0	0.00	82.60	0.2	3,090	0.01%
2022/07/20	1	84.10	0	0.00	82.60	1	3,091	0.03%
2022/07/18	0	0.00	0	84.10	84.20	0	3,087	0.00%
2022/07/15	2	82.20	0	0.00	82.10	2	2,991	0.07%
2022/07/12	0	85.40	0	0.00	82.80	0	2,925	0.00%
2022/07/11	1.1	87.62	0	0.00	87.70	1.1	2,889	0.04%
2022/07/07	0	90.10	0	0.00	89.50	0	2,845	0.00%
2022/07/05	0	92.70	0	0.00	93.30	0	2,822	0.00%
2022/07/01	0	0.00	2	93.20	93.00	-2	2,781	-0.07%
2022/06/28	0	0.00	0.4	95.50	96.00	-0.4	2,779	-0.01%
2022/06/24	0	0.00	3	95.00	95.00	-3	2,768	-0.11%
2022/06/23	0	0.00	0	94.10	93.40	0	2,723	0.00%
2022/06/22	0	92.80	1	92.40	92.10	-1	2,695	-0.04%
2022/06/21	0	92.00	2	91.60	93.90	-2	2,668	-0.07%
2022/06/20	0	94.65	0	0.00	94.50	0	2,615	0.00%
2022/06/17	0	0.00	1	95.20	96.00	-1	2,553	-0.04%
2022/06/16	2	97.40	0	0.00	95.80	2	2,454	0.08%
2022/06/15	0	0.00	0.1	97.40	96.90	-0.1	2,471	0.00%
2022/06/14	0	0.00	0	95.30	96.90	0	2,479	0.00%
2022/06/13	7	94.27	7	95.19	95.30	0	2,490	0.00%
2022/06/08	0	0.00	0	95.80	96.10	0	2,579	0.00%
2022/06/06	0	0.00	0	96.20	96.70	0	2,719	0.00%
2022/05/31	0	0.00	0	96.70	96.80	0	3,005	0.00%
2022/05/25	0	0.00	0	94.60	95.00	0	3,072	0.00%
2022/05/24	0	0.00	0	94.20	93.90	0	3,098	0.00%
2022/05/17	0	91.80	0	0.00	92.20	0	3,110	0.00%
2022/05/16	0	0.00	1	91.70	91.30	-1	3,132	-0.03%
2022/05/12	0	89.00	0	0.00	88.70	0	3,203	0.00%
2022/05/06	0	90.90	0	90.85	91.20	0	3,221	0.00%
2022/05/05	0	0.00	0	92.00	91.90	0	3,235	0.00%
2022/05/04	0	0.00	0	90.60	90.20	0	3,227	0.00%
2022/04/29	0.1	91.00	0	0.00	91.60	0.1	3,296	0.00%
2022/04/27	0	89.40	0	0.00	89.10	0	3,267	0.00%
2022/04/26	0	89.70	0	0.00	89.70	0	3,258	0.00%
2022/04/25	0	91.00	0	0.00	90.10	0	3,251	0.00%
2022/04/22	0.1	92.10	0	0.00	92.00	0.1	3,213	0.00%
2022/04/20	0	92.61	0	93.20	92.70	0	3,235	0.00%
2022/04/14	0	0.00	1	93.60	93.40	-1	3,252	-0.03%
2022/04/11	0	93.10	0	0.00	93.30	0	3,256	0.00%
2022/04/07	0	94.30	0	0.00	93.60	0	3,227	0.00%
2022/04/06	0.1	94.40	0	96.20	95.50	0	3,225	0.00%
2022/03/29	0.1	94.90	1	95.00	94.70	-0.9	3,122	-0.03%
2022/03/23	3	96.20	5	96.40	96.20	-2	3,159	-0.06%
2022/03/22	5	96.20	0	96.70	96.10	5	3,163	0.16%
2022/03/21	0.1	95.90	0	96.00	95.60	0	3,237	0.00%
2022/03/17	1	95.70	1	95.80	96.00	0	3,226	0.00%
2022/03/16	0	93.60	0	94.70	94.90	0	3,170	0.00%
2022/03/15	0	93.70	10	95.20	93.60	-10	3,114	-0.32%
2022/03/14	12	94.88	5	94.30	95.20	7	3,089	0.23%
2022/03/11	0.1	96.01	0.1	96.50	95.70	0	3,053	0.00%
2022/03/10	0.1	98.25	5	99.00	98.00	-4.9	2,967	-0.16%
2022/03/09	0	99.90	1	99.90	100.00	-1	2,885	-0.03%
2022/03/08	1.1	99.72	0	0.00	99.20	1.1	2,821	0.04%
2022/03/07	6	101.16	4	100.75	100.50	2	2,755	0.07%
2022/03/04	1	101.00	1	100.50	100.50	0	2,671	0.00%
2022/03/02	6	102.00	0	101.50	100.50	6	2,639	0.23%
2022/03/01	0	0.00	0	99.70	100.00	0	2,584	0.00%
2022/02/25	0	96.60	0	0.00	97.80	0	2,546	0.00%
2022/02/24	0	96.90	0	0.00	96.90	0	2,542	0.00%
2022/02/22	0	97.00	0	0.00	96.10	0	2,608	0.00%
2022/02/21	0	98.20	0	0.00	98.00	0	2,601	0.00%
2022/02/18	0	0.00	0	99.80	98.50	0	2,635	0.00%
2022/02/15	0	98.60	0	0.00	97.90	0	2,589	0.00%
2022/02/14	0	99.70	2	100.00	98.90	-2	2,581	-0.08%
2022/02/11	5	99.00	0	0.00	98.70	5	2,541	0.20%
2022/02/07	2	97.95	0	0.00	97.80	2	2,551	0.08%
2022/01/26	0	0.00	0	97.00	96.10	0	2,550	0.00%
2022/01/25	0	95.70	0	0.00	95.60	0	2,596	0.00%
2022/01/24	1	97.80	1	97.70	98.00	0	2,567	0.00%
2022/01/21	0	96.70	0	0.00	96.70	0	2,589	0.00%
2022/01/14	0	0.00	0	98.60	98.50	0	2,678	0.00%
2022/01/12	0	99.40	0	98.70	99.40	0	2,723	0.00%
2022/01/11	0	0.00	1	98.40	98.40	-1	2,767	-0.04%
2022/01/07	0	0.00	0	97.50	97.30	0	2,863	0.00%
2022/01/06	0	0.00	0	97.10	97.30	0	2,895	0.00%
2022/01/05	0	0.00	0	96.50	96.20	0	2,965	0.00%
2022/01/03	0	0.00	1	95.80	95.80	-1	3,063	-0.03%
2021/12/27	0	96.50	0	0.00	97.10	0	3,556	0.00%
2021/12/24	0	0.00	0.2	96.80	96.80	-0.2	3,678	-0.01%
2021/12/23	0	0.00	0	97.05	96.20	0	3,807	0.00%
2021/12/21	0	0.00	2	94.90	95.00	-2	4,273	-0.05%
2021/12/20	0	95.10	0	0.00	95.00	0	4,381	0.00%
2021/12/16	1	94.70	0	97.00	95.10	1	4,376	0.02%
2021/12/15	0.1	95.45	3	94.60	94.70	-2.9	4,413	-0.07%
2021/12/10	0	97.00	2	96.70	96.70	-2	4,362	-0.05%
2021/12/08	0	97.80	0	98.00	97.70	0	4,361	0.00%
2021/12/03	0	0.00	0.3	97.20	97.00	-0.3	4,360	-0.01%
2021/11/30	0	96.70	0	0.00	95.40	0	4,355	0.00%
2021/11/26	0.5	97.50	0	0.00	97.00	0.5	4,239	0.01%
2021/11/25	0	0.00	0	99.10	98.40	0	4,241	0.00%
2021/11/24	2	98.90	1	98.88	98.80	1	4,279	0.02%
2021/11/23	2	96.00	0	0.00	96.00	2	4,262	0.05%
2021/11/22	1	97.11	0	0.00	97.00	1	4,313	0.02%
2021/11/19	0	99.40	0	0.00	98.80	0	4,257	0.00%
2021/11/17	0	100.50	0	0.00	101.50	0	4,222	0.00%
2021/11/08	0	0.00	0	102.00	102.00	0	4,327	0.00%
2021/11/05	0	100.50	0	0.00	102.00	0	4,324	0.00%
2021/11/04	0	100.50	0	0.00	101.50	0	4,295	0.00%
2021/11/02	0	0.00	0	102.50	102.50	0	4,322	0.00%
2021/11/01	0	100.50	0	0.00	101.50	0	4,306	0.00%
2021/10/28	0	0.00	0.1	102.50	102.00	-0.1	4,335	0.00%
2021/10/26	0	102.50	0	0.00	103.50	0	4,408	0.00%
2021/10/25	0	0.00	1	103.00	103.50	-1	4,400	-0.02%
2021/10/22	1	101.00	0	0.00	101.50	1	4,451	0.02%
2021/10/21	0.1	104.00	0	0.00	103.50	0.1	4,467	0.00%
2021/10/20	0	104.00	0.1	104.50	104.00	-0.1	4,547	0.00%
2021/10/19	0	0.00	1.1	105.85	104.50	-1.1	4,570	-0.02%
2021/10/18	0	0.00	22	105.00	105.00	-22	4,542	-0.48%
2021/10/14	0.1	102.50	0	0.00	101.00	0.1	4,520	0.00%
2021/10/13	0	0.00	1	104.50	103.00	-1	4,517	-0.02%
2021/10/08	0	0.00	1	101.00	101.50	-1	4,433	-0.02%
2021/10/07	0	0.00	0	101.00	102.00	0	4,387	0.00%
2021/10/06	2	100.00	0	100.50	101.50	2	4,290	0.05%
2021/10/05	0.5	99.60	0	99.00	98.90	0.5	4,158	0.01%
2021/10/04	0.1	97.60	2	98.40	97.40	-1.9	3,976	-0.05%
2021/10/01	0	0.00	1	96.60	96.80	-1	3,945	-0.03%
2021/09/30	2.1	101.19	0	0.00	99.20	2.1	3,847	0.05%
2021/09/29	10	103.55	4.2	103.07	102.00	5.8	3,739	0.16%
2021/09/28	1	99.00	3	98.13	99.70	-2	3,451	-0.06%
2021/09/22	1	93.50	0	0.00	92.80	1	3,305	0.03%
2021/09/14	0	97.00	1	98.20	98.00	-1	3,255	-0.03%
2021/09/06	0	97.00	0	0.00	96.60	0	3,410	0.00%
2021/09/03	0	0.00	2	97.20	97.70	-2	3,414	-0.06%
2021/09/01	1	96.70	0	0.00	96.70	1	3,458	0.03%
2021/08/31	1	96.60	1	98.10	97.80	0	3,493	0.00%
2021/08/30	0	0.00	1	97.90	98.50	-1	3,494	-0.03%
2021/08/25	0.1	94.40	0.3	95.19	94.60	-0.2	3,537	-0.01%
2021/08/24	0	0.00	0	94.50	95.00	0	3,542	0.00%
2021/08/23	0	93.00	0	0.00	92.80	0	3,505	0.00%
2021/08/20	0.1	91.00	0	92.00	91.30	0.1	3,502	0.00%
2021/08/19	2	92.29	0	0.00	91.10	2	3,544	0.06%
2021/08/18	3	94.23	0	0.00	94.40	3	3,446	0.09%
2021/08/17	0.2	95.20	1	95.50	95.30	-0.8	3,439	-0.02%
2021/08/16	1	95.40	1	95.30	95.50	0	3,426	0.00%
2021/08/13	1	95.50	2	96.85	96.50	-1	3,442	-0.03%
2021/08/12	0	97.10	0	0.00	96.90	0	3,473	0.00%
2021/08/10	2	96.10	2.5	96.21	96.50	-0.5	3,543	-0.01%
2021/08/09	1	95.50	1	96.30	96.70	0	3,594	0.00%
2021/08/06	2.1	96.21	1	96.70	96.80	1.1	3,609	0.03%
2021/08/05	1	97.00	0.4	97.30	97.00	0.6	3,675	0.02%
2021/08/04	0	97.70	0	0.00	97.50	0	3,804	0.00%
2021/08/03	0	97.40	0	0.00	97.90	0	3,930	0.00%
2021/08/02	0	0.00	2	98.60	99.70	-2	3,924	-0.05%
2021/07/30	2.4	97.35	0	0.00	97.30	2.4	3,976	0.06%
2021/07/29	0	99.20	2	98.70	99.00	-2	4,112	-0.05%
2021/07/28	0	97.80	0	0.00	98.50	0	4,132	0.00%
2021/07/27	6	98.30	2	97.90	98.30	4	4,215	0.10%
2021/07/26	0	98.80	0	0.00	97.80	0	4,192	0.00%
2021/07/23	0	101.00	0	0.00	100.50	0	4,119	0.00%
2021/07/21	3	99.70	0	0.00	100.50	3	4,092	0.07%
2021/07/20	0.1	101.00	0	0.00	100.00	0.1	4,053	0.00%
2021/07/19	1.1	102.00	0	0.00	102.00	1.1	4,079	0.03%
2021/07/16	1	104.50	0	0.00	102.00	1	4,121	0.02%
2021/07/15	0.1	105.00	0	0.00	105.50	0.1	4,188	0.00%
2021/07/14	5	106.00	0	0.00	106.00	5	4,221	0.12%
2021/07/12	2	107.00	0	0.00	107.00	2	4,329	0.05%
2021/07/09	1	108.00	0	0.00	110.00	1	4,367	0.02%
2021/07/08	0.1	110.50	1	110.50	109.00	-0.9	4,401	-0.02%
2021/07/06	0	0.00	1	115.00	114.50	-1	4,525	-0.02%
2021/07/05	2.1	116.00	5.1	115.01	115.50	-3.1	4,516	-0.07%
2021/07/02	11	109.59	11	110.36	110.00	0	4,449	0.00%
2021/07/01	2	105.50	0	0.00	106.00	2	4,381	0.05%
2021/06/25	0	0.00	1	110.50	109.00	-1	4,515	-0.02%
2021/06/24	0	0.00	1	109.50	109.50	-1	4,537	-0.02%
2021/06/23	0	0.00	1.3	108.77	110.00	-1.3	4,574	-0.03%
2021/06/18	1	104.50	1	105.00	104.50	0	4,556	0.00%
2021/06/16	0	0.00	1	110.99	111.50	-1	4,606	-0.02%
2021/06/11	0	0.00	1	107.50	108.00	-1	4,649	-0.02%
2021/06/09	1	109.50	5	109.49	110.00	-4	4,650	-0.09%
2021/06/08	2	107.75	1	108.50	107.50	1	4,635	0.02%
2021/06/07	0	0.00	1	107.00	106.50	-1	4,638	-0.02%
2021/06/03	2	107.99	3	108.33	106.00	-1	4,634	-0.02%
2021/06/02	0	0.00	2.1	105.98	106.00	-2.1	4,655	-0.04%
2021/06/01	0	0.00	0.2	101.50	102.00	-0.2	4,643	0.00%
2021/05/31	0.1	99.40	0	0.00	100.00	0.1	4,740	0.00%
2021/05/27	1.1	97.21	0	0.00	97.20	1.1	4,922	0.02%
2021/05/26	0	100.00	0.1	99.40	100.50	-0.1	5,004	0.00%
2021/05/24	0	97.60	0	0.00	97.50	0	5,124	0.00%
2021/05/20	0.1	96.10	0	0.00	97.30	0.1	5,272	0.00%
2021/05/19	0	99.20	0	0.00	98.10	0	5,300	0.00%
2021/05/17	1	95.20	0	0.00	95.40	1	5,422	0.02%
2021/05/14	1	94.80	0	0.00	96.70	1	5,492	0.02%
2021/05/13	0	0.00	0	95.20	95.00	0	5,442	0.00%
2021/05/11	1	103.00	0	0.00	104.00	1	5,235	0.02%
2021/05/07	0	0.00	2	107.25	105.00	-2	5,150	-0.04%
2021/05/06	1	106.50	5	107.30	108.50	-4	5,110	-0.08%
2021/05/05	0	0.00	1	104.50	104.00	-1	4,912	-0.02%
2021/05/04	4	103.50	5	103.30	101.00	-1	4,927	-0.02%
2021/04/29	0	0.00	2.1	103.47	103.50	-2.1	4,790	-0.04%
2021/04/28	0	0.00	1	102.50	103.00	-1	4,769	-0.02%
2021/04/27	0	0.00	0.1	101.50	103.00	-0.1	4,823	0.00%
2021/04/26	0	0.00	1.4	102.36	102.50	-1.4	4,836	-0.03%
2021/04/23	0	0.00	1	101.50	102.50	-1	4,841	-0.02%
2021/04/22	2	100.00	0	0.00	101.00	2	4,853	0.04%
2021/04/21	0	0.00	1	100.00	99.00	-1	4,784	-0.02%
2021/04/20	0	0.00	2	102.50	103.00	-2	4,722	-0.04%
2021/04/16	2	102.50	0	101.00	102.00	2	4,702	0.04%
2021/04/15	0	0.00	6	101.50	101.50	-6	4,770	-0.13%
2021/04/14	0	99.60	0	0.00	99.20	0	4,746	0.00%
2021/04/13	0	0.00	10	99.00	100.00	-10	4,773	-0.21%
2021/04/12	0	98.20	0.1	98.20	98.20	-0.1	4,721	0.00%
2021/04/01	0	0.00	13	97.40	96.70	-13	4,850	-0.27%
2021/03/30	0	0.00	11	96.80	96.60	-11	4,785	-0.23%
2021/03/29	6	97.27	0	97.90	96.60	6	4,749	0.13%
2021/03/25	0.1	95.50	0	0.00	95.60	0.1	4,729	0.00%
2021/03/24	5	95.20	0	0.00	95.40	5	4,725	0.11%
2021/03/23	0	0.00	2	96.10	96.10	-2	4,734	-0.04%
2021/03/22	1.4	96.36	0	0.00	96.30	1.4	4,813	0.03%
2021/03/19	6	95.17	0	0.00	95.80	6	4,833	0.12%
2021/03/18	3	97.70	2	97.80	98.20	1	4,728	0.02%
2021/03/17	7	98.63	1	99.10	98.20	6	4,719	0.13%
2021/03/16	0	100.00	0	100.00	100.50	0	4,676	0.00%
2021/03/12	1	100.50	0	0.00	101.50	1	4,724	0.02%
2021/03/11	0	0.00	8	103.00	103.00	-8	4,729	-0.17%
2021/03/09	6.5	101.46	0	0.00	101.50	6.5	4,752	0.14%
2021/03/08	6	102.50	0	0.00	102.50	6	4,739	0.13%
2021/03/05	0	0.00	0	100.00	99.00	0	4,688	0.00%
2021/03/03	0	0.00	1	99.90	100.00	-1	4,698	-0.02%
2021/03/02	0	99.50	0	0.00	97.00	0	4,609	0.00%
2021/02/26	2	99.25	0	0.00	100.00	2	4,582	0.04%
2021/02/23	0	0.00	2.1	100.98	103.00	-2.1	4,467	-0.05%
2021/02/22	0	0.00	4	98.60	98.20	-4	4,384	-0.09%
2021/02/19	1	96.90	0	0.00	97.00	1	4,437	0.02%
2021/02/18	1	97.00	0	0.00	96.60	1	4,452	0.02%
2021/02/17	3	94.70	0	0.00	95.80	3	4,480	0.07%
2021/02/04	0	92.10	0	0.00	91.20	0	4,439	0.00%
2021/01/29	0	0.00	1	89.60	89.10	-1	4,882	-0.02%
2021/01/28	4	91.45	0	0.00	91.40	4	4,781	0.08%
2021/01/26	1	95.60	0	0.00	93.70	1	4,750	0.02%
2021/01/22	3	94.60	2	94.50	94.50	1	4,746	0.02%
2021/01/21	0	0.00	1	96.10	96.20	-1	4,723	-0.02%
2021/01/20	0	98.00	0	0.00	95.20	0	4,716	0.00%
2021/01/18	0	0.00	2	98.00	98.00	-2	4,596	-0.04%
2021/01/15	1	99.10	0	0.00	99.10	1	4,561	0.02%
2021/01/14	0	100.50	0	0.00	102.00	0	4,552	0.00%
2021/01/11	0	0.00	1	102.00	102.00	-1	4,454	-0.02%
2021/01/07	0	0.00	5	100.00	100.00	-5	4,316	-0.12%
2021/01/06	0	0.00	1	99.10	99.50	-1	4,293	-0.02%
2021/01/05	5	99.10	0	0.00	99.20	5	4,211	0.12%
2021/01/04	0	0.00	1	100.50	100.00	-1	4,175	-0.02%
2020/12/31	0	99.90	6	100.42	99.80	-6	4,124	-0.15%
2020/12/30	3	97.73	31	96.04	98.50	-28	4,049	-0.69%
2020/12/28	0.1	95.00	0	0.00	95.40	0.1	3,990	0.00%
2020/12/22	1	94.80	0	0.00	93.50	1	3,957	0.03%
2020/12/14	1	94.50	0	0.00	94.50	1	3,980	0.03%
2020/12/11	0.1	93.80	1	94.00	94.40	-0.9	3,975	-0.02%
2020/12/10	1	93.10	1	94.10	93.20	0	3,936	0.00%
2020/12/09	0	0.00	1	94.20	94.30	-1	3,919	-0.03%
2020/12/08	10	92.50	0	0.00	92.90	10	3,882	0.26%
2020/12/07	1	94.20	0	0.00	93.90	1	3,852	0.03%
2020/12/02	0	0.00	2	92.30	92.90	-2	3,740	-0.05%
2020/12/01	0	92.00	0	0.00	92.70	0	3,733	0.00%
2020/11/30	0	93.30	1	94.50	90.50	-1	3,718	-0.03%
2020/11/27	20	94.25	1	94.30	94.50	19	3,575	0.53%
2020/11/25	5	95.90	4	96.10	95.20	1	3,579	0.03%
2020/11/20	1	93.80	1	93.80	93.90	0	3,367	0.00%
2020/11/19	0	93.70	0	0.00	94.00	0	3,345	0.00%
2020/11/18	0	92.20	0	0.00	93.30	0	3,297	0.00%
2020/11/17	1.1	92.19	0	0.00	92.50	1.1	3,214	0.03%
2020/11/16	0	0.00	1	92.30	92.20	-1	3,162	-0.03%
2020/11/13	0	0.00	4	91.00	92.20	-4	3,104	-0.13%
2020/11/12	2	91.80	2	92.10	92.20	0	3,047	0.00%
2020/11/11	4	91.03	23	90.46	92.20	-19	2,894	-0.66%
2020/11/10	1	85.50	3	85.47	86.00	-2	2,579	-0.08%
2020/11/09	0	0.00	1	81.80	81.90	-1	2,379	-0.04%
2020/11/06	1	81.00	0	0.00	81.10	1	2,383	0.04%
2020/11/04	0	0.00	1	80.90	80.90	-1	2,421	-0.04%
2020/10/30	3	79.10	0	0.00	78.60	3	2,448	0.12%
2020/10/28	0.2	80.70	0	0.00	80.40	0.2	2,430	0.01%
2020/10/20	1	80.70	1	80.90	80.80	0	2,597	0.00%
2020/10/12	1	81.70	1	81.70	81.90	0	2,657	0.00%
2020/09/25	2	79.45	0	0.00	80.10	2	2,849	0.07%
2020/09/24	1	79.80	0	0.00	79.40	1	2,845	0.04%
2020/09/16	0	83.20	0	0.00	83.20	0	2,699	0.00%
2020/09/07	2	81.80	0	0.00	81.60	2	3,179	0.06%
2020/08/18	0	0.00	1	84.10	84.90	-1	3,985	-0.03%
2020/08/17	0	0.00	1	84.40	84.60	-1	4,053	-0.02%
2020/08/13	1	83.90	1	84.00	83.90	0	4,142	0.00%
2020/08/12	1	83.90	0	0.00	83.40	1	4,326	0.02%
2020/08/04	0	0.00	3	80.30	81.00	-3	4,646	-0.06%
2020/07/29	10	82.10	0	0.00	82.00	10	4,916	0.20%
2020/07/27	0	0.00	4	83.65	83.50	-4	5,030	-0.08%
2020/07/24	0	0.00	2.2	85.07	84.70	-2.2	5,097	-0.04%
2020/07/15	2	84.45	0	0.00	84.30	2	5,233	0.04%
2020/07/02	1	89.80	0	0.00	89.80	1	5,258	0.02%
2020/07/01	4	88.55	0	0.00	88.50	4	5,318	0.08%
2020/06/23	1	88.70	0	0.00	89.30	1	5,466	0.02%
2020/06/18	0	0.00	2	88.50	88.50	-2	5,488	-0.04%
2020/06/16	1	90.50	0	0.00	90.80	1	5,523	0.02%
2020/06/12	1	90.60	0	0.00	91.00	1	5,590	0.02%
2020/06/10	0	0.00	1	96.90	96.30	-1	5,601	-0.02%
2020/06/08	1	94.70	0	0.00	95.00	1	5,742	0.02%
2020/06/05	2	94.25	2	94.20	94.30	0	5,746	0.00%
2020/06/02	0	0.00	22	90.06	90.30	-22	5,725	-0.38%
2020/06/01	2	90.20	0	0.00	89.90	2	5,703	0.04%
2020/05/22	0	0.00	7	90.03	90.00	-7	5,473	-0.13%
2020/05/21	20	91.60	1	91.60	92.00	19	5,423	0.35%
2020/05/20	1	91.10	0	0.00	91.00	1	5,376	0.02%
2020/05/19	1	91.90	8	93.40	92.10	-7	5,330	-0.13%
2020/05/18	0	0.00	8	88.30	89.30	-8	5,156	-0.16%
2020/05/08	16	88.26	1	86.50	88.30	15	4,817	0.31%
2020/04/30	5	87.10	1	89.10	89.70	4	4,527	0.09%
2020/04/15	8	82.00	0	0.00	82.90	8	4,404	0.18%
2020/04/13	8	81.50	2	81.30	81.10	6	4,477	0.13%
2020/04/10	0	0.00	2	82.50	82.30	-2	4,597	-0.04%
2020/04/06	1	79.80	0	0.00	80.40	1	4,580	0.02%
2020/04/01	4	80.00	0	0.00	78.00	4	4,506	0.09%
2020/03/31	3	81.43	3	81.10	81.40	0	4,445	0.00%
2020/03/30	1	76.90	2	77.60	80.60	-1	4,387	-0.02%
2020/03/26	0	0.00	1	79.00	79.70	-1	4,298	-0.02%
2020/03/24	0	0.00	3	77.70	77.40	-3	4,250	-0.07%
2020/03/23	0	0.00	5	68.88	71.70	-5	4,224	-0.12%
2020/03/20	4	70.75	0	0.00	71.50	4	4,210	0.10%
2020/03/19	2	66.90	2	66.85	67.30	0	4,136	0.00%
2020/03/17	0	0.00	2	68.00	69.40	-2	3,971	-0.05%
2020/03/16	3	70.13	0	0.00	70.00	3	3,891	0.08%
2020/03/13	2	71.25	0	0.00	72.90	2	3,781	0.05%
2020/03/12	4	78.20	0	0.00	77.10	4	3,611	0.11%
2020/03/10	1	80.90	0	0.00	81.60	1	3,480	0.03%
2020/03/09	3	83.10	2	83.15	82.90	1	3,412	0.03%
2020/02/27	1	86.30	0	0.00	86.10	1	3,367	0.03%
2020/02/24	3	88.30	0	0.00	88.00	3	3,326	0.09%
2020/02/14	2	89.60	0	0.00	89.70	2	3,377	0.06%
2020/02/12	0	0.00	1	89.20	90.10	-1	3,376	-0.03%
2020/02/11	1	88.70	0	0.00	88.80	1	3,354	0.03%
2020/02/07	3	89.40	1	89.10	89.20	2	3,322	0.06%
2020/02/06	1	89.20	1	89.00	90.50	0	3,323	0.00%
2020/02/05	2	87.15	1	87.20	87.00	1	3,286	0.03%
2020/02/03	1	87.20	0	0.00	87.50	1	3,234	0.03%
2020/01/31	0	0.00	1	90.10	89.90	-1	3,139	-0.03%
2020/01/30	6	91.72	1	89.70	89.90	5	3,089	0.16%
2020/01/20	4	96.15	1	96.80	96.90	3	2,990	0.10%
2020/01/16	1	96.00	0	0.00	95.70	1	2,995	0.03%
2020/01/15	1	95.70	0	0.00	96.00	1	2,991	0.03%
2020/01/13	0	0.00	1	97.40	97.50	-1	2,885	-0.03%
2020/01/09	0	0.00	2	98.50	98.10	-2	2,877	-0.07%
2020/01/08	3	101.83	0	0.00	99.80	3	2,869	0.10%
2020/01/07	3	100.80	4	100.85	100.00	-1	2,791	-0.04%
2020/01/06	5	103.70	131	103.38	102.00	-126	2,759	-4.57%	大賣/鉅額交易
2020/01/03	7	100.36	7	99.93	101.00	0	2,655	0.00%
2019/12/30	1	97.70	0	0.00	97.60	1	2,548	0.04%
2019/12/27	2	98.70	0	0.00	98.60	2	2,568	0.08%
2019/12/26	0	0.00	1	97.30	96.90	-1	2,565	-0.04%
2019/12/23	0	0.00	1	98.30	98.50	-1	2,590	-0.04%
2019/12/13	1	96.40	0	0.00	96.00	1	2,614	0.04%
2019/12/03	1	95.60	0	0.00	95.40	1	2,913	0.03%
2019/11/28	1	96.70	0	0.00	97.00	1	2,849	0.04%
2019/11/22	1	96.80	0	0.00	97.00	1	2,743	0.04%
2019/11/21	1	96.50	0	0.00	96.50	1	2,759	0.04%
2019/11/14	1	96.10	0	0.00	96.20	1	2,801	0.04%
2019/11/12	0	0.00	2	96.90	96.90	-2	2,903	-0.07%
2019/11/04	1	97.70	4	98.00	98.20	-3	2,928	-0.10%
2019/10/29	0	0.00	2	96.90	96.90	-2	2,935	-0.07%
2019/10/25	2	97.10	0	0.00	97.40	2	2,904	0.07%
2019/10/22	1	96.80	0	0.00	97.50	1	2,891	0.03%
2019/10/16	0	0.00	5	98.10	98.00	-5	2,836	-0.18%
2019/10/07	2	97.00	0	0.00	97.20	2	2,774	0.07%
2019/10/04	5	97.10	0	0.00	97.10	5	2,780	0.18%
2019/10/02	4	99.65	0	0.00	99.00	4	2,736	0.15%
2019/09/23	0	0.00	6	101.00	100.00	-6	2,744	-0.22%
2019/09/20	1	99.70	1	101.00	101.00	0	2,789	0.00%
2019/09/19	4	100.20	1	100.50	99.70	3	2,744	0.11%
2019/09/18	0	0.00	1	101.50	101.50	-1	2,754	-0.04%
2019/09/17	2	104.25	1	104.00	102.00	1	2,673	0.04%
2019/09/16	1	102.50	2	105.00	104.00	-1	2,643	-0.04%
2019/09/05	1	97.20	0	0.00	97.50	1	2,629	0.04%
2019/08/30	0	0.00	1.2	96.21	97.20	-1.2	2,620	-0.05%
2019/08/29	2	94.85	0	0.00	94.90	2	2,607	0.08%
2019/08/28	2	95.20	0	0.00	95.00	2	2,603	0.08%
2019/08/26	0	0.00	2	95.60	95.20	-2	2,589	-0.08%
2019/08/16	52	94.22	0.1	99.10	98.80	51.9	2,581	2.01%
2019/08/15	60	97.00	1	96.40	95.20	59	2,525	2.34%
2019/08/13	105	98.70	0	0.00	99.00	105	2,572	4.08%	大買/鉅額交易
2019/08/12	80	100.06	0	0.00	100.00	80	2,576	3.10%
2019/08/08	16	101.19	1	101.00	100.50	15	2,584	0.58%
2019/08/07	11	101.09	2	101.00	101.00	9	2,651	0.34%
2019/08/06	12	102.00	0	0.00	102.00	12	2,640	0.45%
2019/08/05	10	104.00	0	0.00	103.50	10	2,630	0.38%
2019/07/31	10	106.00	0	0.00	106.00	10	2,741	0.36%
2019/07/17	10	107.00	2	107.50	107.50	8	2,767	0.29%
2019/07/15	0	0.00	2	107.50	108.00	-2	2,715	-0.07%
2019/07/12	2	108.00	0	0.00	107.50	2	2,692	0.07%
2019/07/01	3	110.00	0	0.00	110.00	3	2,755	0.11%
2019/06/21	2	112.50	0	0.00	113.00	2	2,631	0.08%
2019/06/20	4	112.00	3	111.00	111.00	1	2,592	0.04%
2019/06/13	1	114.00	0	0.00	114.00	1	2,304	0.04%
2019/06/11	0	0.00	3	115.00	115.00	-3	2,419	-0.12%
2019/06/06	2	114.50	0	0.00	115.00	2	2,436	0.08%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/04	3	115.50	0	0.00	115.00	3	2,430	0.12%
2019/06/03	0	0.00	1	114.50	116.00	-1	2,420	-0.04%
2019/05/24	0	0.00	2	113.50	115.00	-2	2,365	-0.08%
2019/05/21	1	114.00	1	116.00	116.50	0	2,410	0.00%
2019/05/17	3	111.33	1	112.50	113.00	2	2,357	0.08%
2019/05/13	30	106.83	0	0.00	107.00	30	2,356	1.27%
2019/05/10	1	107.00	0	0.00	106.50	1	2,396	0.04%
2019/05/02	0	0.00	1	115.00	115.00	-1	2,301	-0.04%
2019/04/25	1	114.50	0	0.00	115.00	1	2,320	0.04%
2019/04/24	0	0.00	1	116.00	115.00	-1	2,347	-0.04%
2019/04/12	1	113.00	0	0.00	113.50	1	2,562	0.04%
2019/04/10	1	113.50	0	0.00	114.50	1	2,579	0.04%
2019/04/09	1	114.00	0	0.00	114.50	1	2,560	0.04%
2019/04/03	1	114.00	0	0.00	114.50	1	2,560	0.04%
2019/03/29	0	0.00	1	115.00	115.50	-1	2,562	-0.04%
2019/03/27	0	0.00	1	113.50	114.00	-1	2,603	-0.04%
2019/03/26	1	114.00	0	0.00	114.00	1	2,612	0.04%
2019/03/15	2	112.50	0	0.00	116.00	2	2,614	0.08%
2019/03/08	0	0.00	1	116.50	116.00	-1	2,597	-0.04%
2019/02/26	0	0.00	1	116.50	117.00	-1	2,756	-0.04%
2019/02/22	0	0.00	2	114.50	115.00	-2	2,763	-0.07%
2019/02/18	2	115.50	0	0.00	115.50	2	2,783	0.07%
2019/02/15	2	113.00	0	0.00	112.00	2	2,832	0.07%
2019/01/23	0	0.00	2	110.00	110.00	-2	2,730	-0.07%
2019/01/21	0	0.00	1	112.00	112.00	-1	2,760	-0.04%
2019/01/17	1	110.00	0	0.00	109.00	1	2,820	0.04%
2019/01/15	3	111.00	1	111.00	111.00	2	2,859	0.07%
2019/01/11	0	0.00	1	111.50	110.50	-1	2,887	-0.03%
2019/01/09	0	0.00	1	112.00	114.00	-1	2,909	-0.03%
2019/01/08	0	0.00	1	108.50	107.50	-1	2,870	-0.03%
2019/01/07	5	106.70	4	108.38	109.00	1	2,856	0.04%
2019/01/04	0	0.00	6	103.58	104.50	-6	2,890	-0.21%
2019/01/03	0	0.00	2	102.75	104.00	-2	3,004	-0.07%
2019/01/02	1	104.00	0	0.00	103.00	1	3,032	0.03%
2018/12/28	2	109.50	0	0.00	109.00	2	3,084	0.06%
2018/12/27	3	109.00	3	107.83	109.50	0	3,187	0.00%
2018/12/26	1	103.50	0	0.00	103.00	1	3,300	0.03%
2018/12/25	3	101.00	1	103.00	103.00	2	3,418	0.06%
2018/12/24	3	106.17	2	104.50	104.50	1	3,444	0.03%
2018/12/22	4	107.88	4	107.50	107.50	0	3,444	0.00%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/11	0	0.00	0.2	112.50	112.00	-0.2	3,783	0.00%
2018/12/07	0	0.00	1	112.00	113.00	-1	3,871	-0.03%
2018/12/06	3.1	110.84	0	0.00	110.50	3.1	3,898	0.08%
2018/12/04	2	113.00	0	0.00	112.50	2	3,860	0.05%
2018/12/03	1	115.00	1	115.50	115.50	0	3,826	0.00%
2018/11/28	0	0.00	1	112.50	114.00	-1	3,684	-0.03%
2018/11/27	1	112.50	0	0.00	113.00	1	3,647	0.03%
2018/11/26	0	0.00	1	114.50	112.50	-1	3,655	-0.03%
2018/11/22	0	0.00	1	113.00	115.00	-1	3,627	-0.03%
2018/11/21	1	112.50	0	0.00	112.00	1	3,608	0.03%
2018/11/20	1	114.50	0	0.00	115.00	1	3,588	0.03%
2018/11/19	1	114.50	1	114.50	115.00	0	3,587	0.00%
2018/11/16	1	111.00	1	112.00	112.00	0	3,581	0.00%
2018/11/14	3	109.50	2	110.25	111.00	1	3,512	0.03%
2018/11/13	1	113.50	1	114.50	113.00	0	3,452	0.00%
2018/11/09	1	117.50	0	0.00	117.00	1	3,383	0.03%
2018/11/08	1	121.50	0	0.00	119.50	1	3,365	0.03%
2018/11/05	2	120.50	0	0.00	121.50	2	3,290	0.06%
2018/11/01	0	0.00	0.1	122.00	122.00	-0.1	3,266	0.00%
2018/10/31	0	0.00	1	121.50	122.00	-1	3,247	-0.03%
2018/10/26	4	117.75	0	0.00	118.50	4	3,211	0.12%
2018/10/25	0	0.00	2	121.00	122.00	-2	3,177	-0.06%
2018/10/23	4	120.50	0	0.00	120.50	4	3,138	0.13%
2018/10/22	1	122.50	1	123.00	123.00	0	3,113	0.00%
2018/10/17	1	125.50	0	0.00	123.00	1	3,036	0.03%
2018/10/15	1	124.00	0	0.00	123.00	1	2,931	0.03%
2018/10/12	6	125.58	0	0.00	127.00	6	2,874	0.21%
2018/10/11	5	127.30	6	124.33	126.50	-1	2,835	-0.04%
2018/10/09	3	133.33	1	135.00	135.00	2	2,692	0.07%
2018/10/08	1	130.50	1	129.50	133.00	0	2,635	0.00%
2018/10/05	2	136.25	1	133.50	132.50	1	2,557	0.04%
2018/10/03	2	140.50	0	0.00	140.00	2	2,312	0.09%
2018/10/01	1	148.50	0	0.00	148.50	1	2,137	0.05%
2018/09/27	1	147.50	1	148.50	148.00	0	2,123	0.00%
2018/09/26	1	144.00	2	145.50	146.00	-1	2,139	-0.05%
2018/09/25	1	143.00	0	0.00	142.00	1	2,200	0.05%
2018/09/21	2	145.50	2	147.75	147.00	0	2,211	0.00%
2018/09/20	1	138.00	1	139.50	139.00	0	2,135	0.00%
2018/09/18	0	0.00	3	131.83	132.50	-3	2,119	-0.14%
2018/09/17	0	0.00	8	129.50	129.50	-8	2,093	-0.38%
2018/09/14	0	0.00	1	133.00	132.00	-1	2,088	-0.05%
2018/09/13	8	128.75	2	128.50	133.00	6	2,069	0.29%
2018/09/10	0	0.00	1	124.50	124.50	-1	2,043	-0.05%
2018/09/06	1	123.00	0	0.00	124.00	1	2,064	0.05%
2018/09/05	1	124.50	0	0.00	124.00	1	2,057	0.05%
2018/08/27	0	0.00	2	127.75	128.00	-2	2,103	-0.10%
2018/08/07	0.1	119.50	1	120.00	119.00	-0.9	2,608	-0.03%
2018/08/06	0.1	121.50	0	0.00	121.50	0.1	2,631	0.01%
2018/07/17	1	118.00	0	0.00	118.50	1	2,771	0.04%
2018/07/05	0	0.00	5	119.00	119.00	-5	2,833	-0.18%
2018/07/02	5	122.00	0	0.00	121.00	5	2,662	0.19%
2018/06/19	2	118.75	0	0.00	118.50	2	2,760	0.07%
2018/06/08	0	0.00	0.2	124.00	124.00	-0.2	3,026	0.00%
2018/06/01	1	122.00	0	0.00	122.00	1	2,976	0.03%
2018/05/30	0	0.00	0.1	118.50	118.00	-0.1	2,723	0.00%
2018/05/29	1	119.50	0	0.00	120.50	1	2,723	0.04%
2018/05/23	1	123.00	0	0.00	122.00	1	2,795	0.04%
2018/05/18	1.1	126.38	0	0.00	124.00	1.1	2,851	0.04%
2018/05/17	0	0.00	1	126.00	125.50	-1	2,886	-0.03%
2018/05/16	1	123.50	0	0.00	123.50	1	2,897	0.03%
2018/05/14	0	0.00	2	128.00	125.50	-2	3,060	-0.07%
2018/05/11	0	0.00	1	126.00	125.50	-1	3,090	-0.03%
2018/05/10	0	0.00	1	123.50	123.00	-1	3,071	-0.03%
2018/05/04	0	0.00	0.2	118.50	118.00	-0.2	3,071	0.00%
2018/04/18	0.1	119.50	0	0.00	118.50	0.1	3,319	0.00%
2018/04/16	0.1	120.00	0	0.00	119.00	0.1	3,382	0.00%
2018/04/11	0	0.00	1	118.00	119.50	-1	3,550	-0.03%
2018/04/10	1	118.50	0	0.00	117.50	1	3,589	0.03%
2018/04/09	1	117.50	0	0.00	119.00	1	3,633	0.03%
2018/04/03	0	0.00	2	116.00	116.00	-2	3,627	-0.06%
2018/03/29	0	0.00	1	119.50	118.50	-1	3,749	-0.03%
2018/03/27	0	0.00	3	119.00	119.50	-3	3,752	-0.08%
2018/03/23	2	116.00	0	0.00	117.50	2	3,725	0.05%
2018/03/16	2	116.50	0	0.00	116.00	2	3,357	0.06%
2018/03/13	0	0.00	1	117.00	117.50	-1	3,270	-0.03%
2018/03/01	1	114.50	0	0.00	114.50	1	3,455	0.03%
2018/02/26	0	0.00	1	117.00	118.00	-1	3,385	-0.03%
2018/02/12	2	113.00	0	0.00	111.50	2	3,318	0.06%
2018/02/09	3	112.00	0	0.00	116.00	3	3,273	0.09%
2018/02/06	3	115.17	0	0.00	113.00	3	3,076	0.10%
2018/02/02	0.1	120.50	1	123.00	120.50	-1	2,921	-0.03%
2018/02/01	0	0.00	1	124.50	124.50	-1	2,911	-0.03%
2018/01/30	0.2	124.00	0	0.00	124.00	0.2	2,865	0.01%
2018/01/29	2	125.25	0	0.00	126.50	2	2,852	0.07%
2018/01/26	1	123.50	1	124.00	124.00	0	2,826	0.00%
2018/01/23	1	122.00	1	122.50	122.50	0	2,749	0.00%
2018/01/22	1	119.50	0	0.00	120.50	1	2,718	0.04%
2018/01/17	1	124.00	0	0.00	120.00	1	2,637	0.04%
2018/01/10	0	0.00	3	119.83	120.00	-3	2,645	-0.11%
2018/01/04	0	0.00	20	118.00	119.00	-20	2,477	-0.81%
2018/01/02	1	116.50	0	0.00	115.00	1	2,433	0.04%