台化 (1326)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	3.1	35.04	0	0.00	35.20	3.1	9,568	0.03%
2024/11/20	2	35.73	0	0.00	35.65	2	9,571	0.02%
2024/11/19	0	35.75	1	36.45	36.45	-1	9,584	-0.01%
2024/11/18	6	36.36	7	36.61	36.25	-1	9,716	-0.01%
2024/11/15	1	35.15	0	0.00	35.40	1	9,514	0.01%
2024/11/14	11.1	35.14	3	34.97	34.80	8.1	9,487	0.08%
2024/11/13	9.2	35.52	0	0.00	35.55	9.2	9,413	0.10%
2024/11/12	13.1	36.34	0	0.00	36.10	13.1	9,327	0.14%
2024/11/11	13.4	37.18	1	37.15	37.15	12.4	9,295	0.13%
2024/11/08	12.6	38.48	11.2	39.03	38.30	1.4	9,195	0.02%
2024/11/07	3	38.73	0	0.00	39.35	3	9,184	0.03%
2024/11/06	0	38.35	1.1	38.76	38.35	-1.1	9,199	-0.01%
2024/11/05	10	38.10	0	0.00	38.40	10	9,175	0.11%
2024/11/04	1	38.30	0	0.00	38.40	1	9,245	0.01%
2024/11/01	3	38.37	0	0.00	38.40	3	9,407	0.03%
2024/10/30	0.1	38.80	0	0.00	38.70	0.1	9,392	0.00%
2024/10/29	0	38.97	1	39.40	38.90	-1	9,417	-0.01%
2024/10/28	0	0.00	5	39.19	39.65	-5	9,376	-0.05%
2024/10/25	2	38.50	2	38.85	38.50	0	9,336	0.00%
2024/10/24	1	38.90	1	38.65	38.55	0	9,408	0.00%
2024/10/23	3	38.38	5	38.30	38.30	-2	9,411	-0.02%
2024/10/22	1	38.60	0	0.00	38.65	1	9,424	0.01%
2024/10/21	12	39.14	0	0.00	38.90	12	9,522	0.13%
2024/10/18	0	40.18	5	40.30	40.10	-5	9,543	-0.05%
2024/10/17	0.1	40.30	13	40.19	40.30	-12.9	9,830	-0.13%
2024/10/16	11.1	38.89	4	39.23	39.00	7.1	9,919	0.07%
2024/10/15	3.1	39.67	0	0.00	39.80	3.1	9,896	0.03%
2024/10/14	4.1	39.81	3	39.75	39.95	1	9,897	0.01%
2024/10/11	0	41.49	10	41.70	41.20	-10	9,988	-0.10%
2024/10/09	0	41.25	0	0.00	41.25	0	10,118	0.00%
2024/10/08	3	42.26	0	0.00	42.10	3	10,219	0.03%
2024/10/07	1	42.45	2	43.63	43.30	-1	10,263	-0.01%
2024/10/04	2	44.40	0	44.20	43.35	2	10,248	0.02%
2024/10/01	0	43.35	0	0.00	43.35	0	10,168	0.00%
2024/09/30	6.1	44.07	0.1	43.85	43.45	6	10,284	0.06%
2024/09/27	5	44.09	7	43.87	44.30	-2	10,244	-0.02%
2024/09/26	21	41.80	10	41.75	41.85	11	10,116	0.11%
2024/09/25	0	0.00	12	41.70	41.95	-12	10,149	-0.12%
2024/09/24	0	0.00	6	40.50	41.00	-6	10,061	-0.06%
2024/09/23	0	40.99	0	0.00	40.80	0	10,109	0.00%
2024/09/19	0	0.00	1	40.80	41.00	-1	10,086	-0.01%
2024/09/18	13	41.03	3.2	40.96	40.65	9.8	10,085	0.10%
2024/09/16	1.1	40.05	18.2	40.27	40.65	-17.1	10,041	-0.17%
2024/09/13	0	0.00	14.4	39.21	39.40	-14.4	9,897	-0.15%
2024/09/12	0.1	37.85	5	38.00	37.90	-4.9	9,851	-0.05%
2024/09/11	1.1	37.02	15	37.50	37.50	-13.9	9,808	-0.14%
2024/09/10	17.6	36.88	0	0.00	36.75	17.6	9,711	0.18%
2024/09/09	7.2	37.46	0	0.00	37.35	7.2	9,463	0.08%
2024/09/06	5.1	38.31	0	0.00	38.85	5.1	9,228	0.06%
2024/09/05	5.9	39.15	8.4	38.98	38.70	-2.5	9,154	-0.03%
2024/09/04	16.2	39.73	3	39.85	39.40	13.2	9,016	0.15%
2024/09/03	10.1	42.07	4.6	42.06	41.90	5.5	8,688	0.06%
2024/09/02	8.2	43.01	2	42.70	42.65	6.2	8,629	0.07%
2024/08/30	0	0.00	22	43.98	43.80	-22	8,567	-0.26%
2024/08/29	2	43.75	0	0.00	43.70	2	8,530	0.02%
2024/08/28	0	43.90	0	0.00	43.95	0	8,528	0.00%
2024/08/27	0	0.00	2	43.95	44.05	-2	8,705	-0.02%
2024/08/26	4.1	43.99	6	43.88	44.05	-1.9	8,704	-0.02%
2024/08/23	7.4	43.28	1	43.70	43.20	6.4	8,607	0.07%
2024/08/22	2	44.30	3	44.20	44.30	-1	8,483	-0.01%
2024/08/21	3.1	43.79	0	0.00	43.95	3.1	8,451	0.04%
2024/08/20	4	44.03	0	0.00	44.00	4	8,386	0.05%
2024/08/19	1	44.91	1	44.95	44.90	0	8,239	0.00%
2024/08/16	4	45.33	3	45.55	45.05	1	8,210	0.01%
2024/08/15	8.1	45.14	0	0.00	45.05	8.1	8,156	0.10%
2024/08/14	0	0.00	1.3	46.09	45.45	-1.3	8,101	-0.02%
2024/08/13	1	45.30	0	0.00	45.05	1	8,053	0.01%
2024/08/12	1	46.20	0	0.00	46.30	1	8,006	0.01%
2024/08/09	0	0.00	1	46.85	46.70	-1	8,017	-0.01%
2024/08/08	10	46.18	0	0.00	45.85	10	7,963	0.13%
2024/08/07	0.1	47.50	0	0.00	47.70	0.1	7,877	0.00%
2024/08/06	0.1	46.15	1.1	47.21	47.40	-1	7,843	-0.01%
2024/08/05	5	46.26	1	46.25	46.00	4	7,725	0.05%
2024/08/02	0	49.10	0	0.00	49.10	0	7,593	0.00%
2024/08/01	1	49.65	0	0.00	49.85	1	7,515	0.01%
2024/07/31	0	49.85	0	0.00	49.85	0	7,491	0.00%
2024/07/30	0	49.85	0	0.00	49.85	0	7,526	0.00%
2024/07/29	0	49.90	5	50.02	49.90	-5	7,489	-0.07%
2024/07/26	0	50.10	10	50.19	50.00	-10	7,483	-0.13%
2024/07/23	0	50.50	0	0.00	50.50	0	7,505	0.00%
2024/07/22	0.1	49.82	2.4	49.88	50.50	-2.3	7,462	-0.03%
2024/07/19	5.1	50.33	7.1	50.78	50.50	-2	7,368	-0.03%
2024/07/18	4.2	50.73	55	51.08	51.20	-50.8	7,215	-0.70%
2024/07/17	2.1	50.00	2	49.50	49.75	0.1	6,919	0.00%
2024/07/16	0.2	48.45	3	48.27	48.40	-2.9	6,825	-0.04%
2024/07/15	7.1	48.21	0	0.00	48.30	7.1	6,912	0.10%
2024/07/12	4	48.64	0	0.00	48.65	4	6,878	0.06%
2024/07/11	12.1	47.11	0	0.00	47.70	12.1	6,713	0.18%
2024/07/10	6.1	47.26	1	47.00	47.05	5.1	6,639	0.08%
2024/07/09	1.4	48.64	0	0.00	48.50	1.4	6,468	0.02%
2024/07/08	6	49.23	0	49.36	49.15	6	6,355	0.09%
2024/07/05	52	49.03	0	0.00	49.20	52	6,295	0.83%
2024/07/04	2	49.30	1	49.00	49.40	1	6,223	0.02%
2024/07/03	8	48.23	1	48.50	48.55	7	6,070	0.12%
2024/07/02	18.3	48.85	5	48.80	48.55	13.3	5,944	0.22%
2024/07/01	7.1	49.85	2	49.60	49.75	5.1	5,811	0.09%
2024/06/28	3	50.47	0	0.00	50.40	3	5,736	0.05%
2024/06/27	7.1	49.59	0	0.00	49.65	7.1	5,737	0.12%
2024/06/26	6.1	50.63	0	0.00	50.10	6.1	5,645	0.11%
2024/06/25	1.1	51.21	5	51.10	51.20	-3.9	5,497	-0.07%
2024/06/24	9	51.68	0	0.00	51.50	9	5,418	0.17%
2024/06/21	0	52.40	2	52.50	52.40	-2	5,418	-0.04%
2024/06/20	2	52.30	0	0.00	52.40	2	5,301	0.04%
2024/06/19	0.1	51.79	12.1	51.46	51.40	-12	5,203	-0.23%
2024/06/18	2	51.55	0	0.00	51.60	2	5,134	0.04%
2024/06/17	1.1	51.81	0	0.00	51.60	1.1	5,151	0.02%
2024/06/14	2	51.80	4	52.00	52.10	-2	5,151	-0.04%
2024/06/13	3	51.70	0	52.00	51.70	3	5,130	0.06%
2024/06/12	4	51.93	1	52.10	51.80	3	5,123	0.06%
2024/06/11	2.4	52.35	1	52.10	52.10	1.4	5,139	0.03%
2024/06/07	2	52.00	0	0.00	52.00	2	5,111	0.04%
2024/06/06	4	51.00	0	0.00	50.90	4	5,080	0.08%
2024/06/05	1.2	51.26	0	0.00	51.20	1.2	5,037	0.02%
2024/06/04	4.3	51.88	0	0.00	51.70	4.3	5,039	0.09%
2024/06/03	1.1	52.71	2	53.00	52.60	-0.9	4,957	-0.02%
2024/05/31	1.1	53.14	0	0.00	52.90	1.1	4,939	0.02%
2024/05/30	5.2	53.54	0	0.00	53.30	5.2	4,826	0.11%
2024/05/29	0.1	54.48	0	0.00	53.90	0.1	4,791	0.00%
2024/05/28	3.1	54.25	3	54.67	55.00	0.1	4,757	0.00%
2024/05/27	6	53.68	0	0.00	53.90	6	4,820	0.12%
2024/05/24	3	54.33	0	0.00	54.20	3	4,783	0.06%
2024/05/23	4.2	54.93	1	54.80	54.80	3.2	4,766	0.07%
2024/05/22	0	56.20	1	56.20	56.20	-1	4,708	-0.02%
2024/05/21	6	56.58	5	56.30	56.30	1	4,693	0.02%
2024/05/20	7	56.93	0	0.00	57.20	7	4,647	0.15%
2024/05/17	1.5	57.20	0	0.00	56.60	1.5	4,623	0.03%
2024/05/16	1	57.30	0	0.00	57.00	1	4,574	0.02%
2024/05/15	2	56.90	0	56.70	56.40	2	4,497	0.04%
2024/05/14	0	56.40	0	0.00	56.40	0	4,527	0.00%
2024/05/13	0	56.60	0.1	56.60	56.60	-0.1	4,519	0.00%
2024/05/10	0	0.00	12	56.31	56.60	-12	4,502	-0.27%
2024/05/09	0	56.00	1	56.20	56.10	-1	4,506	-0.02%
2024/05/07	0	56.40	0	0.00	56.30	0	4,477	0.00%
2024/05/06	0	0.00	1	56.50	56.50	-1	4,489	-0.02%
2024/05/03	2	56.40	7	56.84	56.10	-5	4,479	-0.11%
2024/04/30	0	0.00	3	55.90	55.50	-3	4,408	-0.07%
2024/04/29	0	0.00	24	54.64	55.80	-24	4,363	-0.55%
2024/04/26	0	54.00	0	0.00	53.90	0	4,319	0.00%
2024/04/25	7.1	53.99	0	0.00	54.00	7.1	4,352	0.16%
2024/04/24	6	54.98	1	55.30	54.80	5	4,354	0.11%
2024/04/22	0	0.00	3	54.67	55.10	-3	4,746	-0.06%
2024/04/19	4.1	52.70	1	52.50	52.40	3.1	4,638	0.07%
2024/04/18	0	53.90	0	0.00	53.60	0	4,458	0.00%
2024/04/17	0	53.71	0	0.00	53.60	0	4,430	0.00%
2024/04/16	6.1	54.07	0	0.00	53.90	6.1	4,398	0.14%
2024/04/15	11	55.14	4	55.60	55.00	7	4,305	0.16%
2024/04/12	8	54.84	0	0.00	55.30	8	4,279	0.19%
2024/04/11	3.1	55.40	0	0.00	55.50	3.1	4,223	0.07%
2024/04/10	4	56.20	0	0.00	56.10	4	4,184	0.10%
2024/04/09	2	55.50	0	0.00	55.90	2	4,209	0.05%
2024/04/08	0.1	55.00	0	0.00	55.10	0.1	4,174	0.00%
2024/04/03	7	55.23	0	0.00	55.10	7	4,177	0.17%
2024/04/02	0.1	55.70	0	0.00	55.90	0.1	4,157	0.00%
2024/04/01	6	56.22	0	0.00	56.10	6	4,189	0.14%
2024/03/28	2	55.05	0	0.00	54.70	2	4,129	0.05%
2024/03/25	0	54.60	4	54.50	54.60	-4	4,165	-0.10%
2024/03/22	0	54.50	14	54.70	54.60	-14	4,170	-0.34%
2024/03/21	1	53.80	0	0.00	54.90	1	4,159	0.02%
2024/03/20	4	53.58	34	53.71	53.70	-30	4,202	-0.71%
2024/03/19	0	54.90	21	54.90	54.70	-21	4,127	-0.51%
2024/03/18	3	55.30	0	0.00	55.10	3	4,128	0.07%
2024/03/15	0	55.60	0	0.00	55.60	0	4,145	0.00%
2024/03/14	1	55.30	0	55.70	55.90	1	4,091	0.02%
2024/03/13	53	55.00	0.5	55.10	54.90	52.5	4,071	1.29%
2024/03/12	3	55.63	0	0.00	55.70	3	4,042	0.07%
2024/03/11	10	54.95	0	0.00	55.30	10	4,054	0.25%
2024/03/08	3.1	54.73	0.4	54.70	54.80	2.7	4,076	0.07%
2024/03/07	0	55.00	4	54.90	55.00	-4	4,048	-0.10%
2024/03/06	1	55.00	0	0.00	55.00	1	3,998	0.03%
2024/03/05	2	55.06	0	0.00	55.00	2	4,058	0.05%
2024/03/04	2.1	55.87	4	55.80	55.70	-1.9	4,026	-0.05%
2024/03/01	0	56.10	0	0.00	56.10	0	4,065	0.00%
2024/02/29	0.4	56.50	9	56.40	57.20	-8.6	4,049	-0.21%
2024/02/26	0	56.40	5	56.10	56.40	-5	3,947	-0.13%
2024/02/23	0.5	56.70	0	0.00	56.60	0.5	3,925	0.01%
2024/02/22	0	0.00	19	57.40	56.80	-19	3,984	-0.48%
2024/02/21	0	57.50	0	0.00	57.40	0	3,980	0.00%
2024/02/20	0	57.80	0	0.00	57.90	0	4,012	0.00%
2024/02/19	0.1	58.08	1	58.20	58.10	-0.9	4,096	-0.02%
2024/02/16	1	56.80	1	57.00	57.40	0	4,176	0.00%
2024/02/15	1	55.90	5	56.38	56.50	-4	4,172	-0.10%
2024/02/05	0	57.50	0	0.00	57.10	0	4,077	0.00%
2024/02/02	0	0.00	9	57.54	57.90	-9	4,041	-0.22%
2024/02/01	0.1	57.30	4	57.30	57.70	-4	4,046	-0.10%
2024/01/30	8	57.20	1	57.60	56.80	7	4,045	0.17%
2024/01/29	4.1	58.30	9	58.00	57.90	-4.9	4,067	-0.12%
2024/01/26	7.3	57.70	0	0.00	57.70	7.3	4,057	0.18%
2024/01/25	4.1	56.58	0	0.00	56.60	4.1	4,031	0.10%
2024/01/24	9	56.64	0.1	56.50	56.80	8.9	4,041	0.22%
2024/01/23	0.1	55.63	0	0.00	55.70	0.1	4,043	0.00%
2024/01/22	6	55.63	5	56.00	55.60	1	4,008	0.02%
2024/01/19	8	56.03	0	0.00	55.90	8	3,970	0.20%
2024/01/18	10	56.10	0	0.00	55.80	10	3,962	0.25%
2024/01/17	4	56.08	40	56.05	55.80	-36	3,929	-0.92%
2024/01/16	7	57.10	0	0.00	57.00	7	3,771	0.19%
2024/01/15	1	60.00	1	59.90	59.70	0	3,487	0.00%
2024/01/12	1.1	60.31	0	0.00	60.10	1.1	3,487	0.03%
2024/01/11	0	60.22	0	0.00	60.30	0	3,525	0.00%
2024/01/10	0	60.30	3	60.60	60.30	-3	3,706	-0.08%
2024/01/09	0	60.91	2.2	61.09	60.80	-2.2	3,701	-0.06%
2024/01/08	1	61.30	1.4	61.59	61.00	-0.4	3,740	-0.01%
2024/01/05	0	61.20	0	0.00	61.00	0	3,757	0.00%
2024/01/04	0	61.30	0	0.00	61.10	0	3,802	0.00%
2024/01/03	3.1	61.26	0	0.00	61.10	3.1	3,849	0.08%
2024/01/02	3	62.07	5.2	62.20	62.30	-2.2	3,797	-0.06%
2023/12/29	1	62.80	0	0.00	62.30	1	3,809	0.03%
2023/12/27	2	62.60	1	62.70	62.60	1	3,827	0.03%
2023/12/26	1	61.70	0	0.00	61.70	1	3,790	0.03%
2023/12/25	1	61.40	0	0.00	61.50	1	3,797	0.03%
2023/12/22	2	62.05	2.1	61.71	61.40	0	3,852	0.00%
2023/12/21	0	62.90	0	0.00	62.90	0	3,782	0.00%
2023/12/20	2	62.50	2	63.00	63.00	0	3,762	0.00%
2023/12/19	0	62.90	0	0.00	62.80	0	3,695	0.00%
2023/12/18	0	63.30	0.1	63.60	63.50	-0.1	3,728	0.00%
2023/12/15	1	63.70	2	63.75	63.70	-1	3,746	-0.03%
2023/12/14	3	63.40	3	63.50	63.50	0	3,661	0.00%
2023/12/13	0	62.60	0	0.00	62.60	0	3,642	0.00%
2023/12/12	0	63.00	0	0.00	63.00	0	3,713	0.00%
2023/12/08	0	63.50	0	0.00	63.30	0	3,790	0.00%
2023/12/07	0.1	63.48	0	0.00	63.30	0.1	3,775	0.00%
2023/12/06	1	63.40	0	0.00	63.40	1	3,776	0.03%
2023/12/04	4	63.58	0	0.00	63.70	4	3,734	0.11%
2023/12/01	0	64.00	0	0.00	64.00	0	3,729	0.00%
2023/11/30	0	64.20	3	64.20	64.20	-3	3,725	-0.08%
2023/11/29	2.1	64.49	0	64.40	64.30	2	3,663	0.06%
2023/11/28	0	63.50	2	64.30	64.50	-2	3,670	-0.05%
2023/11/27	0	63.60	0	0.00	63.30	0	3,716	0.00%
2023/11/22	0	64.50	0	0.00	64.50	0	3,729	0.00%
2023/11/21	0	0.00	52	64.30	65.00	-52	3,766	-1.38%
2023/11/20	0	63.80	0	0.00	63.80	0	3,747	0.00%
2023/11/17	0	0.00	2	64.20	64.20	-2	3,776	-0.05%
2023/11/16	3	64.20	2.1	64.68	65.00	0.9	3,822	0.02%
2023/11/15	2	63.40	5.5	63.57	64.00	-3.5	3,789	-0.09%
2023/11/14	2	62.50	0	0.00	62.60	2	3,811	0.05%
2023/11/13	0	62.50	3	62.40	62.50	-3	4,010	-0.07%
2023/11/10	0	62.80	0	0.00	62.60	0	4,115	0.00%
2023/11/09	0	62.80	1	63.00	62.80	-1	4,214	-0.02%
2023/11/08	0	62.80	0	0.00	62.80	0	4,229	0.00%
2023/11/07	0	62.80	1	63.00	63.20	-1	4,223	-0.02%
2023/11/06	0	0.00	3.1	63.00	63.20	-3.1	4,222	-0.07%
2023/11/03	0.1	62.30	2	61.85	62.30	-2	4,165	-0.05%
2023/11/02	3	61.30	0	0.00	61.20	3	4,160	0.07%
2023/10/31	9.1	60.92	0	0.00	60.90	9.1	4,207	0.22%
2023/10/30	6.1	60.70	1	60.80	60.80	5.1	4,231	0.12%
2023/10/27	0	61.00	0	0.00	60.80	0	4,244	0.00%
2023/10/26	2.1	60.90	0	0.00	60.60	2.1	4,262	0.05%
2023/10/25	0.1	62.07	0	0.00	61.60	0.1	4,212	0.00%
2023/10/23	1	62.00	0	0.00	61.60	1	4,212	0.02%
2023/10/20	0	62.50	3	62.10	62.00	-3	4,208	-0.07%
2023/10/17	0.1	63.76	2	63.70	63.70	-1.9	3,985	-0.05%
2023/10/16	1.1	63.51	1	63.60	63.80	0.1	3,978	0.00%
2023/10/13	0	62.67	0	0.00	62.80	0	3,954	0.00%
2023/10/12	1	62.20	2	62.70	63.00	-1	3,928	-0.03%
2023/10/06	3	61.00	5	60.90	61.20	-2	3,913	-0.05%
2023/10/05	0	0.00	1	60.90	60.90	-1	3,922	-0.03%
2023/10/04	12.2	60.31	2	60.30	60.20	10.2	3,916	0.26%
2023/10/03	2	61.25	0	0.00	61.00	2	3,892	0.05%
2023/10/02	0	61.60	1	62.20	61.40	-1	3,937	-0.02%
2023/09/28	7	61.49	0	0.00	61.50	7	4,040	0.17%
2023/09/27	3	62.00	0	0.00	61.70	3	4,062	0.07%
2023/09/26	0	63.37	0	0.00	63.20	0	4,044	0.00%
2023/09/25	0	64.30	0	0.00	64.10	0	4,040	0.00%
2023/09/21	0	63.90	1	64.30	63.90	-1	4,132	-0.02%
2023/09/20	1	64.80	5	65.04	64.80	-4	4,099	-0.10%
2023/09/19	5	64.00	0	0.00	64.10	5	4,061	0.12%
2023/09/18	8	64.55	3	64.30	64.30	5	4,046	0.12%
2023/09/15	0	65.40	0	0.00	65.80	0	4,027	0.00%
2023/09/14	0	65.60	0	0.00	66.00	0	3,921	0.00%
2023/09/13	0	0.00	5	65.20	65.10	-5	3,854	-0.13%
2023/09/12	0	0.00	5	64.30	64.70	-5	3,892	-0.13%
2023/09/07	1.1	63.06	0	0.00	63.40	1.1	3,904	0.03%
2023/09/06	0	63.50	0	0.00	63.00	0	3,883	0.00%
2023/09/05	0	63.80	0	0.00	63.80	0	3,869	0.00%
2023/09/04	0.1	63.80	2	64.50	64.40	-1.9	3,870	-0.05%
2023/09/01	1	63.10	3.1	62.65	63.30	-2.1	3,851	-0.05%
2023/08/31	13.1	61.40	2	62.10	62.00	11.1	3,818	0.29%
2023/08/30	0	61.90	0	0.00	61.80	0	3,691	0.00%
2023/08/29	2.7	61.52	3.3	61.37	61.80	-0.7	3,678	-0.02%
2023/08/28	2	60.75	0	0.00	60.90	2	3,646	0.05%
2023/08/25	3.1	60.80	2	60.70	60.70	1.1	3,740	0.03%
2023/08/24	2	60.40	0	0.00	60.70	2	3,740	0.05%
2023/08/23	3.1	60.58	0.1	60.70	60.50	3.1	3,701	0.08%
2023/08/22	7	60.47	0	0.00	60.50	7	3,662	0.19%
2023/08/21	5	61.52	0	61.70	61.20	5	3,589	0.14%
2023/08/18	1	62.20	1	62.40	62.10	0	3,536	0.00%
2023/08/17	4.2	60.49	1	62.10	62.00	3.2	3,448	0.09%
2023/08/16	0	63.00	0	0.00	62.80	0	3,251	0.00%
2023/08/15	1.4	63.61	0	0.00	63.60	1.4	3,197	0.05%
2023/08/14	1	64.60	0	0.00	64.60	1	3,138	0.03%
2023/08/11	0	65.80	0	0.00	65.70	0	3,178	0.00%
2023/08/10	0.1	66.36	0	0.00	65.90	0.1	3,190	0.00%
2023/08/08	0	65.80	0	0.00	65.40	0	3,182	0.00%
2023/08/07	0	66.50	0	0.00	66.50	0	3,151	0.00%
2023/08/04	3	66.10	0	0.00	67.00	3	3,164	0.09%
2023/08/02	0.6	65.81	0	0.00	65.40	0.6	3,104	0.02%
2023/07/31	0	0.00	0.1	65.40	65.40	-0.1	3,033	0.00%
2023/07/28	0	65.30	0	0.00	65.10	0	3,002	0.00%
2023/07/27	13.1	65.30	0	0.00	65.30	13.1	2,997	0.44%
2023/07/26	0.1	65.50	0	0.00	65.40	0.1	3,002	0.00%
2023/07/25	3	64.10	0	0.00	64.10	3	2,982	0.10%
2023/07/24	12	64.21	2	64.30	64.10	10	2,977	0.34%
2023/07/21	7	64.50	0	0.00	64.10	7	2,980	0.24%
2023/07/20	1	64.40	0	0.00	64.70	1	2,951	0.03%
2023/07/18	0.1	64.67	0	0.00	64.40	0.1	2,912	0.00%
2023/07/17	1.1	64.91	0	0.00	64.80	1.1	2,886	0.04%
2023/07/14	1	64.90	0	0.00	65.00	1	2,892	0.03%
2023/07/13	2	64.60	0	0.00	64.10	2	2,844	0.07%
2023/07/12	1.1	64.32	0	0.00	64.30	1.1	2,811	0.04%
2023/07/11	0.1	64.30	0	0.00	64.20	0.1	2,804	0.00%
2023/07/10	5	63.66	0	0.00	63.60	5	2,789	0.18%
2023/07/07	3	63.54	0	0.00	63.70	3	2,762	0.11%
2023/07/06	3.1	64.54	0	0.00	64.40	3.1	2,708	0.12%
2023/07/05	2.1	65.86	0.1	66.60	65.60	2	2,585	0.08%
2023/07/04	3.1	66.51	0	0.00	66.30	3.1	2,515	0.12%
2023/07/03	0.1	67.27	0	0.00	67.00	0.1	2,466	0.00%
2023/06/30	1.1	67.22	0	0.00	67.10	1.1	2,459	0.04%
2023/06/29	0.2	67.63	0	0.00	67.60	0.2	2,423	0.01%
2023/06/28	1.1	67.72	0	0.00	67.60	1.1	2,399	0.05%
2023/06/27	0.1	68.01	0	68.10	68.10	0.1	2,387	0.00%
2023/06/26	0	68.10	0	0.00	67.80	0	2,387	0.00%
2023/06/21	0	0.00	1	67.70	68.10	-1	2,381	-0.04%
2023/06/20	10.1	68.00	1	67.90	67.90	9.1	2,392	0.38%
2023/06/19	0	68.20	1	67.90	67.80	-1	2,403	-0.04%
2023/06/16	0	68.10	0	0.00	68.00	0	2,375	0.00%
2023/06/15	13.1	68.20	2	68.30	68.40	11.1	2,327	0.48%
2023/06/13	0	68.80	0	0.00	68.60	0	2,435	0.00%
2023/06/12	88	69.00	4	68.98	68.80	84	2,408	3.49%
2023/06/07	0	69.40	0	0.00	69.50	0	2,496	0.00%
2023/06/06	0	0.00	1	69.20	69.50	-1	2,507	-0.04%
2023/06/05	1	68.80	0	0.00	69.10	1	2,494	0.04%
2023/06/02	0	0.00	13	68.86	68.70	-13	2,499	-0.52%
2023/06/01	2	68.25	0	0.00	68.20	2	2,519	0.08%
2023/05/31	0	68.90	0	0.00	68.40	0	2,511	0.00%
2023/05/30	1	68.60	0	0.00	68.60	1	2,419	0.04%
2023/05/25	0	69.30	0	0.00	69.30	0	2,432	0.00%
2023/05/24	0	69.60	0	0.00	70.00	0	2,425	0.00%
2023/05/23	1.1	69.81	1	70.30	70.10	0.1	2,409	0.00%
2023/05/22	1	70.20	0	0.00	70.00	1	2,364	0.04%
2023/05/17	0	0.00	1	69.50	69.70	-1	2,266	-0.04%
2023/05/16	0	0.00	10	69.00	69.10	-10	2,201	-0.45%
2023/05/15	0	0.00	4	67.30	67.80	-4	2,182	-0.18%
2023/05/12	1	67.90	0	0.00	67.40	1	2,197	0.05%
2023/05/11	1	67.90	0	0.00	67.90	1	2,199	0.05%
2023/05/10	0	68.30	0	0.00	68.40	0	2,209	0.00%
2023/05/08	0	68.40	2	69.00	68.40	-2	2,206	-0.09%
2023/05/05	0	68.90	0	0.00	69.00	0	2,180	0.00%
2023/05/04	0	0.00	2	68.70	69.00	-2	2,225	-0.09%
2023/05/03	0	68.80	5	68.88	68.80	-5	2,242	-0.22%
2023/05/02	1	69.10	0	0.00	69.30	1	2,322	0.04%
2023/04/28	0	69.00	0.2	69.00	68.90	-0.2	2,426	-0.01%
2023/04/27	0	68.90	0	0.00	69.00	0	2,452	0.00%
2023/04/25	0	68.80	0	0.00	68.80	0	2,467	0.00%
2023/04/21	0	0.00	2	69.00	69.30	-2	2,496	-0.08%
2023/04/20	0	68.90	0	0.00	68.80	0	2,512	0.00%
2023/04/19	0	69.20	0	0.00	69.20	0	2,573	0.00%
2023/04/18	0	69.10	0	0.00	69.50	0	2,566	0.00%
2023/04/17	0	69.60	0	0.00	69.90	0	2,568	0.00%
2023/04/13	2	70.10	0	0.00	70.10	2	2,580	0.08%
2023/04/12	0	0.00	0.3	70.00	70.10	-0.3	2,569	-0.01%
2023/04/11	0	0.00	11	69.90	70.00	-11	2,566	-0.43%
2023/04/10	0	0.00	1	69.50	69.50	-1	2,547	-0.04%
2023/04/07	0	0.00	5	69.20	69.40	-5	2,544	-0.20%
2023/04/06	0	69.20	0	0.00	68.80	0	2,544	0.00%
2023/03/31	2	69.15	0	0.00	69.10	2	2,542	0.08%
2023/03/30	0	69.50	0	0.00	69.40	0	2,522	0.00%
2023/03/28	0	0.00	1	69.50	69.50	-1	2,507	-0.04%
2023/03/22	1	68.40	0	0.00	68.30	1	2,562	0.04%
2023/03/21	1	68.10	0	0.00	68.10	1	2,583	0.04%
2023/03/17	0.1	68.00	11	68.01	68.50	-10.9	2,604	-0.42%
2023/03/16	1	67.40	0	0.00	67.50	1	2,565	0.04%
2023/03/15	1	68.00	0	0.00	68.00	1	2,552	0.04%
2023/03/14	10	68.50	0	0.00	68.40	10	2,550	0.39%
2023/03/10	2.1	69.55	0	0.00	69.40	2.1	2,508	0.08%
2023/03/09	1	70.30	10	70.30	70.20	-9	2,493	-0.36%
2023/03/07	1	70.90	0.1	70.80	70.90	0.9	2,551	0.04%
2023/03/03	0	70.70	0	0.00	70.60	0	2,605	0.00%
2023/03/01	1.1	70.70	0	0.00	70.50	1.1	2,675	0.04%
2023/02/24	0	0.00	2	71.70	71.20	-2	2,682	-0.07%
2023/02/23	0	0.00	1	72.00	71.90	-1	2,671	-0.04%
2023/02/20	0	0.00	0.2	71.80	71.60	-0.2	2,739	-0.01%
2023/02/15	2	71.05	0	0.00	71.00	2	2,974	0.07%
2023/02/14	0	0.00	1	71.90	71.40	-1	2,974	-0.03%
2023/02/10	1	70.60	0	0.00	70.90	1	3,019	0.03%
2023/02/09	2	70.95	0	0.00	70.90	2	3,030	0.07%
2023/02/08	1	71.20	0	0.00	71.20	1	3,029	0.03%
2023/02/07	1	71.00	0	0.00	71.30	1	3,038	0.03%
2023/02/03	1	71.30	0	0.00	71.50	1	3,035	0.03%
2023/01/31	0	0.00	12	73.10	72.20	-12	3,119	-0.38%
2023/01/30	0	0.00	2	73.80	74.00	-2	3,078	-0.06%
2023/01/17	40	72.70	0	0.00	72.60	40	3,002	1.33%
2023/01/16	0	0.00	2	72.75	72.90	-2	3,007	-0.07%
2023/01/13	12	72.30	4	72.18	72.40	8	2,984	0.27%
2023/01/12	0	0.00	1	71.80	71.20	-1	3,083	-0.03%
2023/01/11	1	71.20	9	71.82	71.20	-8	3,105	-0.26%
2023/01/10	0	72.30	0	0.00	72.50	0	3,120	0.00%
2023/01/09	0	0.00	6	72.93	73.50	-6	3,119	-0.19%
2023/01/04	2	70.50	4	70.50	70.60	-2	3,202	-0.06%
2023/01/03	1	69.30	0	0.00	70.50	1	3,257	0.03%
2022/12/30	0	0.00	12	70.50	70.50	-12	3,248	-0.37%
2022/12/29	5	69.42	4	69.78	69.80	1	3,277	0.03%
2022/12/28	6	70.02	0	0.00	70.00	6	3,279	0.18%
2022/12/27	5	70.94	1	70.90	70.80	4	3,307	0.12%
2022/12/23	1	69.50	0	0.00	69.40	1	3,415	0.03%
2022/12/21	2.1	69.31	0	0.00	69.40	2.1	3,515	0.06%
2022/12/20	2	70.20	0	0.00	69.20	2	3,547	0.06%
2022/12/19	1	70.40	0	0.00	70.40	1	3,570	0.03%
2022/12/15	0	0.00	1	72.00	71.60	-1	3,561	-0.03%
2022/12/13	1	70.60	0	0.00	70.40	1	3,554	0.03%
2022/12/12	2	70.50	0	0.00	71.00	2	3,533	0.06%
2022/12/08	1	70.90	0	0.00	71.10	1	3,599	0.03%
2022/12/07	1	73.10	0	0.00	72.70	1	3,588	0.03%
2022/11/25	0	0.00	2	73.80	74.00	-2	3,537	-0.06%
2022/11/24	0	0.00	1	73.80	73.80	-1	3,513	-0.03%
2022/11/23	1	72.10	2	72.20	72.50	-1	3,512	-0.03%
2022/11/22	1	71.70	0	0.00	72.50	1	3,524	0.03%
2022/11/18	0	0.00	3	72.00	72.00	-3	3,473	-0.09%
2022/11/17	0	0.00	2	72.80	72.90	-2	3,464	-0.06%
2022/11/15	0	0.00	1	73.70	74.40	-1	3,422	-0.03%
2022/11/14	0	0.00	2	73.55	74.00	-2	3,372	-0.06%
2022/11/11	0	0.00	6	72.18	72.50	-6	3,289	-0.18%
2022/11/09	0.1	70.00	10	70.20	70.50	-10	3,233	-0.31%
2022/11/08	1	69.70	0	0.00	70.10	1	3,200	0.03%
2022/11/04	0	68.40	0	0.00	69.10	0	3,209	0.00%
2022/11/01	0.2	68.50	0	0.00	69.60	0.2	3,194	0.01%
2022/10/21	2	67.55	0	0.00	68.00	2	3,189	0.06%
2022/10/13	1	65.80	1	65.40	65.40	0	3,295	0.00%
2022/10/12	1	66.20	0	0.00	66.70	1	3,340	0.03%
2022/10/11	1.3	67.62	0	0.00	67.30	1.3	3,394	0.04%
2022/10/04	0.1	69.03	0	0.00	68.80	0.1	3,777	0.00%
2022/09/29	0	0.00	11	67.20	68.80	-11	3,826	-0.29%
2022/09/27	0	0.00	1	68.40	67.60	-1	3,893	-0.03%
2022/09/26	2	67.35	0	0.00	67.80	2	3,943	0.05%
2022/09/22	0	0.00	1	67.20	67.70	-1	4,047	-0.02%
2022/09/21	1	67.80	0	0.00	67.70	1	4,087	0.02%
2022/09/19	1	67.80	0	0.00	67.40	1	4,402	0.02%
2022/09/16	2	67.90	0	0.00	67.80	2	4,474	0.04%
2022/09/15	0	0.00	4	68.70	68.70	-4	4,474	-0.09%
2022/09/14	0	0.00	1	68.60	68.10	-1	4,484	-0.02%
2022/09/12	0	0.00	1	69.20	69.30	-1	4,541	-0.02%
2022/09/07	3	67.00	0	0.00	67.00	3	4,643	0.06%
2022/09/06	2	67.70	1	67.90	68.20	1	4,676	0.02%
2022/09/05	0	0.00	1	67.30	67.70	-1	4,717	-0.02%
2022/09/01	7	67.16	0	67.60	67.50	7	4,805	0.15%
2022/08/30	2	68.30	0	0.00	68.40	2	4,812	0.04%
2022/08/29	3	68.53	0	0.00	68.60	3	4,797	0.06%
2022/08/26	3	70.10	0	0.00	69.90	3	4,776	0.06%
2022/08/23	1	69.60	0	0.00	69.50	1	5,138	0.02%
2022/08/22	0	0.00	2	70.20	70.50	-2	5,233	-0.04%
2022/08/19	3.1	69.62	0	0.00	70.30	3.1	5,316	0.06%
2022/08/18	0	0.00	2	69.90	70.10	-2	5,361	-0.04%
2022/08/17	1	70.10	0	0.00	70.60	1	5,428	0.02%
2022/08/15	2	70.35	0	0.00	70.50	2	5,438	0.04%
2022/08/12	1	69.80	0	0.00	70.00	1	5,487	0.02%
2022/08/11	0	0.00	1	69.30	69.30	-1	5,491	-0.02%
2022/08/09	0.1	68.72	0	0.00	68.60	0.1	5,536	0.00%
2022/08/08	0	69.20	0	0.00	68.70	0	5,562	0.00%
2022/08/05	0.1	69.40	0	0.00	69.10	0.1	5,613	0.00%
2022/08/04	0	0.00	1	68.50	69.00	-1	5,669	-0.02%
2022/08/02	17	68.69	5	68.60	68.90	12	5,637	0.21%
2022/08/01	0.1	70.58	0	0.00	70.10	0.1	5,604	0.00%
2022/07/29	10	69.40	1	70.00	70.00	9	5,627	0.16%
2022/07/26	0	0.00	0.1	68.90	68.40	-0.1	5,569	0.00%
2022/07/22	3	67.90	3	67.90	67.80	0	5,591	0.00%
2022/07/21	5	67.00	0	0.00	67.70	5	5,545	0.09%
2022/07/20	2	66.95	1.8	67.04	66.80	0.2	5,537	0.00%
2022/07/19	6	66.13	7	66.76	66.50	-1	5,517	-0.02%
2022/07/18	3	65.43	0	0.00	65.80	3	5,492	0.05%
2022/07/15	2	65.60	0	0.00	65.60	2	5,469	0.04%
2022/07/14	0.8	66.60	0	0.00	66.10	0.8	5,564	0.01%
2022/07/12	14.1	65.57	0	0.00	64.60	14.1	5,386	0.26%
2022/07/08	3	70.24	0	0.00	70.10	3	5,154	0.06%
2022/07/07	1	69.90	0	0.00	70.70	1	5,095	0.02%
2022/07/06	1.1	71.31	5	71.30	71.20	-4	5,061	-0.08%
2022/07/05	1.3	72.75	1	73.00	72.80	0.3	4,998	0.01%
2022/07/04	0	0.00	0.4	74.40	73.80	-0.4	4,933	-0.01%
2022/07/01	2	74.10	1	74.10	73.70	1	4,933	0.02%
2022/06/30	2	74.80	0	0.00	74.70	2	4,919	0.04%
2022/06/29	2	76.50	1	76.70	76.30	1	4,856	0.02%
2022/06/28	3.1	76.79	1	77.70	76.80	2.1	4,802	0.04%
2022/06/27	3	81.67	2	81.70	81.50	1	4,712	0.02%
2022/06/21	0	0.00	1	81.00	81.20	-1	4,575	-0.02%
2022/06/17	0	0.00	5	81.24	81.30	-5	4,552	-0.11%
2022/06/16	0	0.00	2	81.85	81.50	-2	4,496	-0.04%
2022/06/15	0	0.00	6	81.77	81.80	-6	4,522	-0.13%
2022/06/14	0	0.00	6	81.38	81.40	-6	4,522	-0.13%
2022/06/13	0	81.00	2	81.20	81.30	-2	4,531	-0.04%
2022/06/10	0	0.00	2	82.50	82.50	-2	4,494	-0.04%
2022/06/09	0	0.00	4	82.13	82.40	-4	4,497	-0.09%
2022/06/08	0	0.00	1	81.90	81.70	-1	4,502	-0.02%
2022/06/06	0	0.00	4	81.70	82.00	-4	4,524	-0.09%
2022/06/02	2	80.45	2	81.64	81.70	0	4,594	0.00%
2022/06/01	0	0.00	2	82.15	81.70	-2	4,675	-0.04%
2022/05/31	0	0.00	6	81.92	82.00	-6	4,704	-0.13%
2022/05/30	0	0.00	25.1	81.50	81.70	-25.1	4,399	-0.57%
2022/05/27	0	0.00	3	81.00	81.00	-3	4,339	-0.07%
2022/05/26	0	0.00	0	80.30	80.50	0	4,318	0.00%
2022/05/25	0	0.00	1	80.10	80.40	-1	4,348	-0.02%
2022/05/24	0.1	79.80	0	79.80	80.00	0	4,370	0.00%
2022/05/23	0	0.00	1	79.90	80.00	-1	4,368	-0.02%
2022/05/20	0	0.00	1	79.30	79.70	-1	4,387	-0.02%
2022/05/17	0	0.00	1	78.00	78.40	-1	4,302	-0.02%
2022/05/12	6	77.18	0	0.00	76.10	6	4,236	0.14%
2022/05/11	1	78.20	0	0.00	78.20	1	4,168	0.02%
2022/05/10	102	78.59	0	0.00	78.70	102	4,149	2.46%	大買/鉅額交易
2022/05/09	1	78.60	0	0.00	78.60	1	4,120	0.02%
2022/05/05	1	79.90	0	0.00	79.70	1	4,120	0.02%
2022/05/04	0	0.00	1	80.10	80.00	-1	4,118	-0.02%
2022/05/03	0	79.60	0	0.00	80.00	0	4,205	0.00%
2022/04/28	1	79.10	1	79.20	79.90	0	4,266	0.00%
2022/04/27	0	0.00	1	79.60	79.10	-1	4,229	-0.02%
2022/04/26	0	0.00	1	80.30	80.70	-1	4,223	-0.02%
2022/04/25	1	79.90	1	79.60	80.20	0	4,143	0.00%
2022/04/22	0.1	80.10	2	80.95	81.10	-1.9	4,059	-0.05%
2022/04/20	0	0.00	3	80.43	80.00	-3	3,933	-0.08%
2022/04/19	0.1	79.50	1	79.80	79.70	-1	3,826	-0.02%
2022/04/18	0	0.00	1	79.20	79.00	-1	3,840	-0.03%
2022/04/15	2	79.45	2	79.60	79.30	0	3,837	0.00%
2022/04/14	1	79.60	3	79.53	79.70	-2	3,845	-0.05%
2022/04/13	1	78.90	2	79.25	79.50	-1	3,848	-0.03%
2022/04/12	2	78.55	0	0.00	78.60	2	3,835	0.05%
2022/04/11	6	78.60	0	0.00	78.50	6	3,810	0.16%
2022/04/08	1	79.10	0	0.00	79.30	1	3,790	0.03%
2022/04/07	5	78.84	0	0.00	78.70	5	3,802	0.13%
2022/04/06	0	0.00	0.7	79.60	79.90	-0.7	3,729	-0.02%
2022/04/01	3	78.80	0	0.00	79.00	3	3,690	0.08%
2022/03/31	3	79.03	0	0.00	79.00	3	3,652	0.08%
2022/03/30	3	79.13	0	0.00	79.00	3	3,613	0.08%
2022/03/29	7	78.81	0	0.00	79.00	7	3,545	0.20%
2022/03/28	0	0.00	0.2	79.20	79.00	-0.2	3,487	-0.01%
2022/03/24	0.1	80.00	0	0.00	79.80	0.1	3,405	0.00%
2022/03/23	6.1	80.06	0	0.00	80.20	6.1	3,386	0.18%
2022/03/22	8	80.09	0	0.00	80.40	8	3,343	0.24%
2022/03/21	10	80.00	0	0.00	80.20	10	3,354	0.30%
2022/03/18	6	79.92	2	80.70	79.90	4	3,360	0.12%
2022/03/17	6	79.95	4	80.80	80.40	2	3,278	0.06%
2022/03/16	2.1	79.10	0	0.00	79.60	2.1	3,199	0.07%
2022/03/11	9.2	79.29	0	0.00	79.20	9.2	3,137	0.29%
2022/03/10	8	80.15	0	0.00	80.40	8	3,057	0.26%
2022/03/08	2	78.40	0	0.00	78.50	2	2,998	0.07%
2022/03/07	1	79.70	0	0.00	79.70	1	2,921	0.03%
2022/03/04	1	80.60	1	81.70	81.90	0	2,972	0.00%
2022/03/03	0	0.00	1	81.80	82.00	-1	2,961	-0.03%
2022/03/02	0	0.00	8	81.50	81.70	-8	2,999	-0.27%
2022/03/01	1	80.20	3.1	81.03	81.10	-2.1	2,958	-0.07%
2022/02/23	1	79.60	0	0.00	80.10	1	2,778	0.04%
2022/02/22	5.1	79.66	0	0.00	79.90	5.1	2,788	0.18%
2022/02/21	2	79.80	0	0.00	80.70	2	2,749	0.07%
2022/02/17	0	0.00	2	80.85	81.10	-2	2,808	-0.07%
2022/02/16	0	0.00	1	80.50	80.60	-1	2,788	-0.04%
2022/02/15	1.1	79.80	0	0.00	79.60	1.1	2,804	0.04%
2022/02/14	0	0.00	1	80.20	80.20	-1	2,832	-0.04%
2022/02/11	3	80.20	0	0.00	80.60	3	2,842	0.11%
2022/02/10	0	0.00	2	80.20	80.70	-2	2,884	-0.07%
2022/02/09	1	80.10	1	80.30	80.40	0	2,904	0.00%
2022/02/07	0.1	80.30	2	79.40	80.10	-1.9	2,928	-0.07%
2022/01/26	1	78.70	0	0.00	78.80	1	2,914	0.03%
2022/01/25	3.1	78.05	0	0.00	78.60	3.1	2,948	0.10%
2022/01/21	1	79.00	0	0.00	79.20	1	2,949	0.03%
2022/01/20	1	79.80	0	0.00	79.80	1	2,933	0.03%
2022/01/19	1	80.20	0	0.00	79.90	1	2,960	0.03%
2022/01/17	3	80.47	0	0.00	80.50	3	3,009	0.10%
2022/01/14	24	80.90	0	0.00	80.90	24	3,052	0.79%
2022/01/13	0	0.00	2	81.65	81.70	-2	3,232	-0.06%
2022/01/12	0	0.00	1	81.40	81.40	-1	3,247	-0.03%
2022/01/11	0	0.00	2	81.00	81.20	-2	3,264	-0.06%
2022/01/07	0	81.00	15	80.87	80.60	-15	3,284	-0.46%
2022/01/05	1	80.10	0	0.00	80.90	1	3,342	0.03%
2022/01/04	3	80.50	0	0.00	80.50	3	3,497	0.09%
2022/01/03	5	80.66	0	0.00	80.80	5	3,533	0.14%
2021/12/30	9	80.88	1	81.40	80.80	8	3,609	0.22%
2021/12/29	0	0.00	1	81.30	81.00	-1	3,703	-0.03%
2021/12/28	0	0.00	6.4	80.81	81.00	-6.4	3,757	-0.17%
2021/12/24	1	80.40	2	80.60	80.40	-1	3,881	-0.03%
2021/12/23	0	80.40	1	80.50	80.40	-1	3,950	-0.03%
2021/12/22	0.1	79.90	0	0.00	79.80	0.1	4,024	0.00%
2021/12/21	1	78.80	3	79.80	79.90	-2	4,074	-0.05%
2021/12/20	1	78.80	0	0.00	78.80	1	4,123	0.02%
2021/12/17	0.1	79.10	0	0.00	79.30	0.1	4,109	0.00%
2021/12/16	3	79.07	0	0.00	79.00	3	4,108	0.07%
2021/12/15	2	79.15	0	0.00	79.30	2	4,182	0.05%
2021/12/14	2	79.25	1	79.50	79.40	1	4,258	0.02%
2021/12/13	2	79.70	0	0.00	79.80	2	4,264	0.05%
2021/12/10	5	80.18	0	0.00	80.00	5	4,289	0.12%
2021/12/09	1	80.30	0	0.00	80.70	1	4,301	0.02%
2021/12/08	0	80.70	2	81.00	80.60	-2	4,298	-0.05%
2021/12/07	0	0.00	3	80.17	80.50	-3	4,267	-0.07%
2021/12/06	1.1	78.95	0	0.00	79.70	1.1	4,255	0.03%
2021/12/03	1	79.50	0	0.00	79.30	1	4,265	0.02%
2021/12/02	1	78.90	2	79.50	79.70	-1	4,258	-0.02%
2021/12/01	4	78.58	2	79.30	79.40	2	4,260	0.05%
2021/11/30	9	79.16	0	0.00	78.10	9	4,272	0.21%
2021/11/29	5	79.18	0	0.00	79.30	5	4,134	0.12%
2021/11/26	3	79.57	0	0.00	79.40	3	4,117	0.07%
2021/11/25	1	80.20	0	0.00	80.10	1	4,120	0.02%
2021/11/24	11	80.20	0.3	80.38	80.30	10.7	4,148	0.26%
2021/11/23	0	80.50	0	0.00	80.10	0	4,174	0.00%
2021/11/22	0	80.30	0	0.00	80.20	0	4,184	0.00%
2021/11/19	1	80.80	0	0.00	80.80	1	4,171	0.02%
2021/11/18	1	80.80	0	0.00	81.10	1	4,187	0.02%
2021/11/17	4	80.78	1	80.70	81.00	3	4,171	0.07%
2021/11/16	17	81.19	1	81.30	81.10	16	4,202	0.38%
2021/11/12	0	0.00	4	81.28	81.50	-4	4,249	-0.09%
2021/11/11	1	80.40	0	0.00	80.40	1	4,255	0.02%
2021/11/10	0	80.80	0	0.00	80.50	0	4,245	0.00%
2021/11/09	2	80.50	0	0.00	80.60	2	4,233	0.05%
2021/11/04	1	80.00	0	0.00	80.60	1	4,162	0.02%
2021/11/03	5	80.14	1	80.10	80.40	4	4,186	0.10%
2021/11/02	2	80.55	1	81.10	80.30	1	4,242	0.02%
2021/11/01	2	80.60	0	0.00	80.70	2	4,212	0.05%
2021/10/29	4	80.23	0	0.00	80.50	4	4,206	0.10%
2021/10/28	1	80.71	0	0.00	80.80	1	4,156	0.02%
2021/10/27	10	80.88	0	0.00	81.10	10	4,157	0.24%
2021/10/26	0	81.07	0	0.00	81.20	0	4,144	0.00%
2021/10/25	1	80.90	0	0.00	80.90	1	4,131	0.02%
2021/10/22	1	81.20	0	0.00	81.20	1	4,199	0.02%
2021/10/21	2.4	81.71	1	82.20	82.20	1.4	4,237	0.03%
2021/10/20	1	81.70	3	82.10	82.20	-2	4,137	-0.05%
2021/10/19	1	82.00	1	82.60	82.00	0	4,113	0.00%
2021/10/18	1	82.10	0	0.00	82.30	1	4,098	0.02%
2021/10/15	0	0.00	1	82.90	82.90	-1	4,123	-0.02%
2021/10/14	1	82.30	0	0.00	82.10	1	4,171	0.02%
2021/10/13	1	82.60	20	83.70	82.40	-19	4,189	-0.45%
2021/10/12	5	83.00	1	83.00	83.10	4	4,141	0.10%
2021/10/08	0	0.00	53	84.50	84.40	-53	4,024	-1.32%
2021/10/07	20	84.15	2	84.50	84.20	18	4,020	0.45%
2021/10/04	0	0.00	1.5	82.71	82.50	-1.5	3,929	-0.04%
2021/10/01	1	82.10	0	0.00	82.00	1	3,923	0.03%
2021/09/30	2	83.15	0.6	83.00	83.90	1.4	3,882	0.04%
2021/09/29	3	83.60	1	84.50	83.50	2	3,875	0.05%
2021/09/28	1.1	83.19	0	0.00	84.40	1.1	3,867	0.03%
2021/09/27	1	83.60	0	0.00	83.70	1	3,969	0.03%
2021/09/24	1	82.50	7	82.14	82.20	-6	4,004	-0.15%
2021/09/22	8	80.88	0	0.00	80.50	8	4,018	0.20%
2021/09/17	0	83.20	0	0.00	82.30	0	3,947	0.00%
2021/09/15	0.1	83.08	0	0.00	83.30	0.1	3,898	0.00%
2021/09/14	0	0.00	2	83.30	83.20	-2	3,931	-0.05%
2021/09/13	0	82.80	6	82.52	82.80	-6	3,941	-0.15%
2021/09/10	2	81.90	0	0.00	82.10	2	3,995	0.05%
2021/09/08	1	81.81	0	0.00	82.20	1	4,188	0.02%
2021/09/07	1	82.30	0.1	82.50	82.70	0.9	4,220	0.02%
2021/09/06	1	82.10	0.3	82.23	82.20	0.7	4,240	0.02%
2021/09/03	0	0.00	1	82.90	83.00	-1	4,247	-0.02%
2021/09/02	1	82.10	0	0.00	81.90	1	4,260	0.02%
2021/09/01	3	83.00	0.2	83.26	83.10	2.8	4,298	0.07%
2021/08/31	0.1	83.38	0	83.30	84.10	0.1	4,317	0.00%
2021/08/30	0	0.00	2	83.25	83.90	-2	4,287	-0.05%
2021/08/27	0.2	82.00	2	82.40	82.50	-1.8	4,292	-0.04%
2021/08/26	0.1	81.02	0	0.00	80.70	0.1	4,347	0.00%
2021/08/23	2	80.10	0	0.00	80.10	2	4,522	0.04%
2021/08/20	10.1	79.30	0	0.00	79.10	10.1	4,599	0.22%
2021/08/19	3.2	80.48	0	0.00	80.20	3.2	4,678	0.07%
2021/08/13	2	81.70	0	0.00	81.70	2	4,798	0.04%
2021/08/12	0	0.00	1.1	82.88	82.70	-1.1	4,840	-0.02%
2021/08/11	0	0.00	0.1	82.35	82.70	-0.1	4,900	0.00%
2021/08/10	5	82.16	0	83.10	82.00	5	4,936	0.10%
2021/08/09	0	0.00	10	83.20	83.00	-10	5,062	-0.20%
2021/08/06	0	83.00	0	0.00	83.70	0	5,090	0.00%
2021/08/05	0.1	83.50	0	0.00	83.10	0.1	5,154	0.00%
2021/08/04	0	0.00	0	83.05	83.10	0	5,345	0.00%
2021/08/03	0	0.00	0	83.30	83.10	0	5,428	0.00%
2021/08/02	0.1	83.00	0	83.00	83.30	0.1	5,497	0.00%
2021/07/29	0	0.00	0	82.30	81.90	0	5,738	0.00%
2021/07/28	0.2	80.42	4	80.95	81.20	-3.8	5,801	-0.07%
2021/07/27	3	80.97	0	0.00	80.60	3	5,853	0.05%
2021/07/26	2	83.40	0	0.00	83.20	2	5,844	0.03%
2021/07/23	0.9	84.80	1	84.90	84.20	-0.1	5,819	0.00%
2021/07/22	0	0.00	5	84.00	84.20	-5	5,862	-0.09%
2021/07/21	6.2	83.03	4	82.90	82.90	2.2	5,936	0.04%
2021/07/20	51.1	83.31	0	0.00	83.30	51.1	5,925	0.86%
2021/07/19	10	84.30	1	84.80	85.00	9	5,918	0.15%
2021/07/16	0	0.00	2	85.50	85.70	-2	6,017	-0.03%
2021/07/15	3	85.37	0	0.00	85.30	3	6,114	0.05%
2021/07/14	0	0.00	50	85.70	85.90	-50	6,211	-0.80%
2021/07/13	1	85.30	0	0.00	85.40	1	6,460	0.02%
2021/07/12	0.1	85.53	5	85.64	85.00	-4.9	6,581	-0.07%
2021/07/09	52.1	84.30	0	84.60	85.10	52.1	6,707	0.78%
2021/07/07	0	86.00	0	0.00	85.80	0	6,778	0.00%
2021/07/06	3	87.10	0.2	86.30	86.80	2.8	6,876	0.04%
2021/07/05	2	86.30	0	0.00	86.50	2	6,920	0.03%
2021/07/02	0	0.00	17.1	85.62	85.10	-17.1	6,888	-0.25%
2021/07/01	0	0.00	4	85.35	85.00	-4	6,789	-0.06%
2021/06/30	1	84.30	0	0.00	84.70	1	6,742	0.01%
2021/06/29	0	0.00	2	84.20	84.60	-2	6,760	-0.03%
2021/06/28	2	84.85	1	85.00	85.00	1	6,763	0.01%
2021/06/23	0	0.00	2	83.85	84.50	-2	6,814	-0.03%
2021/06/22	2	83.35	5	83.30	83.30	-3	6,792	-0.04%
2021/06/21	3.1	82.39	0	0.00	82.80	3.1	6,806	0.04%
2021/06/18	6.1	84.20	0	0.00	83.30	6.1	6,803	0.09%
2021/06/16	0.1	86.00	0	0.00	86.10	0.1	6,907	0.00%
2021/06/15	56	85.50	0	85.50	85.20	56	6,967	0.80%
2021/06/11	3	86.07	0.3	86.60	85.80	2.7	7,030	0.04%
2021/06/09	4.1	85.38	0	0.00	85.60	4.1	7,140	0.06%
2021/06/08	4.1	86.55	0	0.00	86.40	4.1	7,132	0.06%
2021/06/07	8	87.79	1	87.60	87.60	7	7,242	0.10%
2021/06/03	5	88.80	13	88.94	88.50	-8	7,285	-0.11%
2021/06/02	16.3	87.97	5	88.90	88.90	11.3	7,395	0.15%
2021/06/01	6	86.65	0	0.00	87.20	6	7,390	0.08%
2021/05/31	5	85.70	1	86.00	85.60	4	7,517	0.05%
2021/05/27	1.1	84.00	2	84.00	84.70	-1	7,607	-0.01%
2021/05/26	3.2	84.57	1	84.60	84.50	2.2	7,760	0.03%
2021/05/25	2	85.30	5	86.12	85.40	-3	7,989	-0.04%
2021/05/24	0	0.00	8	83.74	83.70	-8	8,031	-0.10%
2021/05/21	3	84.20	0	0.00	84.20	3	8,167	0.04%
2021/05/20	0	0.00	4	84.00	84.20	-4	8,134	-0.05%
2021/05/19	2	84.50	2	84.40	83.70	0	8,130	0.00%
2021/05/18	4	82.00	5	83.00	83.60	-1	8,139	-0.01%
2021/05/17	3	80.67	100	80.61	80.90	-97	8,238	-1.18%
2021/05/14	0	0.00	7	83.80	82.90	-7	8,149	-0.09%
2021/05/13	5	83.00	2	82.40	81.50	3	8,098	0.04%
2021/05/12	10.2	85.37	12.7	84.42	83.60	-2.5	7,984	-0.03%
2021/05/11	23.2	89.97	0	0.00	89.10	23.2	7,814	0.30%
2021/05/10	1	91.50	4	91.78	91.60	-3	7,731	-0.04%
2021/05/07	7	90.34	1	90.80	90.70	6	7,767	0.08%
2021/05/06	0.2	92.20	14	92.39	94.00	-13.8	7,655	-0.18%
2021/05/05	0	0.00	2	91.80	91.10	-2	7,561	-0.03%
2021/05/04	3	89.53	2.1	90.93	89.60	0.9	7,555	0.01%
2021/05/03	2.1	91.15	1	92.00	90.30	1.1	7,443	0.01%
2021/04/29	2	91.20	0	0.00	90.90	2	7,436	0.03%
2021/04/28	6	92.20	0	0.00	91.90	6	7,453	0.08%
2021/04/27	5.1	92.30	2	92.60	93.00	3.1	7,564	0.04%
2021/04/26	0	0.00	1	92.20	93.00	-1	7,511	-0.01%
2021/04/23	4	92.33	1	93.00	92.80	3	7,549	0.04%
2021/04/22	0.4	93.90	3.1	94.66	93.20	-2.7	7,563	-0.04%
2021/04/21	1.2	93.06	10.4	93.59	93.00	-9.2	7,472	-0.12%
2021/04/20	3	94.53	1	94.50	94.80	2	7,421	0.03%
2021/04/19	2.1	95.04	13.1	93.67	95.20	-11	7,363	-0.15%
2021/04/16	3	91.07	5	91.92	92.00	-2	7,156	-0.03%
2021/04/15	3	89.60	11	90.05	90.10	-8	7,145	-0.11%
2021/04/14	3.1	88.01	0	0.00	88.30	3.1	7,133	0.04%
2021/04/13	3	88.77	4	89.00	88.40	-1	7,141	-0.01%
2021/04/12	3	89.60	2	89.95	88.60	1	7,135	0.01%
2021/04/09	2	88.05	4	88.35	88.50	-2	7,101	-0.03%
2021/04/08	2	87.15	3	87.13	87.30	-1	7,170	-0.01%
2021/03/30	0	0.00	2.2	87.87	87.70	-2.2	7,437	-0.03%
2021/03/29	0	0.00	0.2	87.70	87.90	-0.2	7,428	0.00%
2021/03/25	0.6	85.70	0	0.00	85.90	0.6	7,615	0.01%
2021/03/24	2	85.60	1	86.00	85.10	1	7,679	0.01%
2021/03/22	2	84.55	0	0.00	86.20	2	7,707	0.03%
2021/03/19	2.1	84.37	0	0.00	84.20	2.1	7,703	0.03%
2021/03/17	0	0.00	0.1	87.60	86.90	-0.1	7,424	0.00%
2021/03/16	2	87.00	9	87.70	87.90	-7	7,400	-0.09%
2021/03/15	10	88.50	0	0.00	88.10	10	7,381	0.14%
2021/03/12	0	0.00	1	88.20	89.50	-1	7,371	-0.01%
2021/03/11	5	89.36	15	90.07	89.00	-10	7,410	-0.13%
2021/03/09	0	0.00	4.4	88.47	88.50	-4.4	7,416	-0.06%
2021/03/08	1	89.00	9.5	88.78	88.00	-8.5	7,419	-0.11%
2021/03/05	7	87.70	7	87.64	87.40	0	7,304	0.00%
2021/03/04	1	88.60	6	88.42	88.30	-5	7,470	-0.07%
2021/03/03	1	88.30	16	88.19	87.90	-15	7,377	-0.20%
2021/03/02	2	87.10	14.6	87.06	86.30	-12.6	7,311	-0.17%
2021/02/26	7	87.31	2	86.40	86.00	5	7,282	0.07%
2021/02/25	1.1	87.97	9	88.16	88.60	-7.9	7,071	-0.11%
2021/02/24	0	0.00	6	85.88	85.90	-6	6,902	-0.09%
2021/02/23	5.1	84.93	10	85.41	85.40	-5	6,857	-0.07%
2021/02/17	0	0.00	5	82.74	83.50	-5	7,264	-0.07%
2021/02/05	2	80.50	0	0.00	79.90	2	7,200	0.03%
2021/02/04	0	0.00	1	80.50	80.50	-1	7,317	-0.01%
2021/02/03	1	79.40	0	0.00	80.90	1	7,658	0.01%
2021/02/02	5.5	79.25	0	0.00	79.40	5.5	7,894	0.07%
2021/02/01	5	78.34	10	77.70	78.10	-5	7,932	-0.06%
2021/01/29	9	78.41	8	78.55	77.40	1	7,936	0.01%
2021/01/28	3	79.13	11	79.80	79.50	-8	7,859	-0.10%
2021/01/22	0	0.00	4	81.10	80.70	-4	7,837	-0.05%
2021/01/21	0	0.00	1	82.20	80.90	-1	7,803	-0.01%
2021/01/20	3	81.00	2	82.50	81.00	1	7,748	0.01%
2021/01/18	4	82.23	1	82.60	82.10	3	7,650	0.04%
2021/01/15	1	83.90	18	84.37	83.90	-17	7,588	-0.22%
2021/01/13	0	0.00	0.1	86.10	85.90	-0.1	7,556	0.00%
2021/01/12	1	85.40	0	0.00	85.50	1	7,542	0.01%
2021/01/11	0.1	85.70	4	86.38	86.30	-4	7,482	-0.05%
2021/01/08	11	85.81	7	86.10	86.30	4	7,443	0.05%
2021/01/07	7	84.99	43	85.33	85.80	-36	7,358	-0.49%
2021/01/06	3	83.00	1	83.90	83.30	2	7,235	0.03%
2021/01/05	0	0.00	29	83.75	83.30	-29	7,177	-0.40%
2021/01/04	0	0.00	4.2	84.93	84.60	-4.2	7,178	-0.06%
2020/12/31	6	85.02	2	84.40	84.70	4	7,087	0.06%
2020/12/30	7	83.00	36.1	83.95	84.50	-29.1	6,929	-0.42%
2020/12/29	3	81.40	9	81.26	81.40	-6	6,700	-0.09%
2020/12/28	5	79.88	3	80.80	80.80	2	6,613	0.03%
2020/12/24	0	79.20	0	0.00	79.10	0	6,570	0.00%
2020/12/23	1	79.00	0	0.00	79.10	1	6,586	0.02%
2020/12/22	6.3	81.17	3	80.20	79.70	3.3	6,595	0.05%
2020/12/21	1	80.80	1	81.00	81.00	0	6,643	0.00%
2020/12/18	3	78.90	0	0.00	78.30	3	6,524	0.05%
2020/12/17	1	78.80	0	0.00	79.30	1	6,513	0.02%
2020/12/16	0	0.00	1	79.50	79.80	-1	6,563	-0.02%
2020/12/15	0.7	78.30	0	0.00	78.30	0.7	6,848	0.01%
2020/12/14	0.3	79.06	0	0.00	78.60	0.3	6,835	0.00%
2020/12/11	1.2	78.97	0	0.00	79.00	1.2	6,829	0.02%
2020/12/10	0	0.00	0.1	79.30	79.30	-0.1	6,844	0.00%
2020/12/09	0	0.00	1	79.00	79.30	-1	6,887	-0.01%
2020/12/08	1	79.00	0	0.00	79.00	1	6,885	0.01%
2020/12/07	2	79.30	0	0.00	79.70	2	6,861	0.03%
2020/12/04	13	80.02	3	80.20	80.10	10	6,826	0.15%
2020/12/03	4	79.50	2	79.75	79.60	2	6,858	0.03%
2020/12/02	1	78.80	1	77.70	78.90	0	6,854	0.00%
2020/12/01	3	78.70	2	78.65	78.90	1	6,817	0.01%
2020/11/30	13	78.25	0	0.00	77.00	13	6,774	0.19%
2020/11/27	0	0.00	3	79.10	79.00	-3	6,534	-0.05%
2020/11/25	0.3	79.55	0	0.00	79.30	0.3	6,603	0.00%
2020/11/24	1.1	78.90	13	78.96	78.90	-11.9	6,564	-0.18%
2020/11/23	1	80.90	0	0.00	80.00	1	6,491	0.02%
2020/11/20	1	79.50	7.1	79.77	79.80	-6.1	6,410	-0.09%
2020/11/19	1	79.70	4	79.68	79.80	-3	6,351	-0.05%
2020/11/18	0.5	79.70	22	79.33	79.40	-21.5	6,255	-0.34%
2020/11/17	8	77.85	2	78.00	78.00	6	6,029	0.10%
2020/11/16	0	0.00	14	77.93	77.80	-14	5,975	-0.23%
2020/11/13	0	0.00	2	76.70	76.90	-2	5,785	-0.03%
2020/11/12	6	76.87	12	76.61	76.90	-6	5,729	-0.10%
2020/11/11	21	76.19	18	76.98	78.00	3	5,629	0.05%
2020/11/10	5	74.04	17.2	74.04	74.20	-12.2	5,280	-0.23%
2020/11/09	0	71.50	5	72.16	71.90	-5	5,044	-0.10%
2020/11/06	0	0.00	1	71.00	71.20	-1	5,015	-0.02%
2020/11/05	0	0.00	1	71.20	71.30	-1	5,065	-0.02%
2020/11/04	0	71.00	2	71.00	71.00	-2	5,072	-0.04%
2020/10/30	0	0.00	5	68.74	68.80	-5	5,087	-0.10%
2020/10/29	1	69.10	4	69.00	68.70	-3	5,060	-0.06%
2020/10/28	0	0.00	1.1	70.00	70.00	-1.1	5,133	-0.02%
2020/10/27	0	0.00	5	70.36	70.30	-5	5,170	-0.10%
2020/10/26	1	70.40	2	70.45	70.30	-1	5,183	-0.02%
2020/10/23	0	0.00	4	69.30	69.30	-4	5,187	-0.08%
2020/10/21	0	0.00	2	69.00	68.70	-2	5,364	-0.04%
2020/10/20	3	69.10	0	0.00	69.00	3	5,410	0.06%
2020/10/19	2	69.20	0	0.00	69.00	2	5,406	0.04%
2020/10/16	4	69.60	0	0.00	69.00	4	5,415	0.07%
2020/10/15	0	0.00	2	69.55	69.40	-2	5,422	-0.04%
2020/10/14	0	0.00	5	69.50	68.80	-5	5,396	-0.09%
2020/10/13	2	67.00	0	0.00	69.30	2	5,404	0.04%
2020/10/12	2.1	69.71	4	69.90	70.00	-1.9	5,398	-0.04%
2020/10/06	1	69.00	8	69.15	69.40	-7	5,437	-0.13%
2020/09/30	0	0.00	5	68.28	67.70	-5	5,557	-0.09%
2020/09/29	0	0.00	5	68.00	67.80	-5	5,596	-0.09%
2020/09/25	7	67.05	0	0.00	67.50	7	5,700	0.12%
2020/09/24	8	66.88	0	0.00	66.80	8	5,685	0.14%
2020/09/23	1	68.00	0	0.00	68.00	1	5,564	0.02%
2020/09/22	14	68.67	0	0.00	68.30	14	5,702	0.25%
2020/09/21	1	70.30	5	70.36	70.20	-4	5,821	-0.07%
2020/09/18	1	69.52	18	70.21	69.70	-17	5,952	-0.28%
2020/09/17	21	68.11	0	0.00	68.20	21	5,775	0.36%
2020/09/16	5	67.80	0	0.00	68.30	5	5,901	0.08%
2020/09/15	3	67.83	0	0.00	68.00	3	6,007	0.05%
2020/09/14	8	68.21	0	68.60	68.30	8	6,159	0.13%
2020/09/11	5	68.30	0	0.00	68.80	5	6,120	0.08%
2020/09/10	6	69.22	1	69.40	69.20	5	6,133	0.08%
2020/09/08	0	0.00	16	70.21	70.60	-16	6,248	-0.26%
2020/09/07	5	68.82	1	68.80	69.00	4	6,211	0.06%
2020/09/04	1	67.71	5	67.90	67.70	-4	6,281	-0.06%
2020/09/03	1	68.40	3	67.90	68.20	-2	6,344	-0.03%
2020/09/02	16	67.40	1	67.40	67.60	15	6,405	0.23%
2020/09/01	6	67.62	0	0.00	68.00	6	6,522	0.09%
2020/08/31	5.1	68.50	0	0.00	67.80	5.1	6,544	0.08%
2020/08/27	0	0.00	5	69.30	69.50	-5	6,597	-0.08%
2020/08/24	0	0.00	1	69.90	69.50	-1	6,760	-0.01%
2020/08/21	6	70.13	4	70.00	70.00	2	6,793	0.03%
2020/08/20	2	69.55	0	0.00	69.30	2	6,776	0.03%
2020/08/19	2	71.75	0	0.00	71.20	2	6,763	0.03%
2020/08/18	0	0.00	3	71.97	72.00	-3	6,828	-0.04%
2020/08/17	3	72.00	0	0.00	72.30	3	6,891	0.04%
2020/08/14	4	71.33	3	70.70	71.50	1	6,878	0.01%
2020/08/13	0	0.00	1	71.00	71.40	-1	6,919	-0.01%
2020/08/12	6	70.68	1	70.30	70.70	5	6,980	0.07%
2020/08/11	1	71.00	6	71.27	71.00	-5	6,991	-0.07%
2020/08/10	6	69.87	2	70.20	70.70	4	6,966	0.06%
2020/08/07	4	69.20	4	69.10	69.10	0	6,985	0.00%
2020/08/06	10	69.09	0	0.00	68.60	10	6,972	0.14%
2020/08/05	5.3	68.03	0	0.00	68.20	5.3	7,000	0.08%
2020/08/04	12	66.69	0	0.00	67.00	12	7,059	0.17%
2020/08/03	11	66.83	19	67.00	66.60	-8	7,102	-0.11%
2020/07/31	3	67.53	0	0.00	67.40	3	7,062	0.04%
2020/07/30	109	67.69	0	0.00	67.80	109	7,082	1.54%	大買/鉅額交易
2020/07/29	6	67.72	1	68.00	67.30	5	7,097	0.07%
2020/07/28	5.1	67.50	0	0.00	67.50	5.1	7,182	0.07%
2020/07/27	3	68.83	31	69.15	68.40	-28	7,270	-0.39%
2020/07/24	8	69.93	0	0.00	69.80	8	7,267	0.11%
2020/07/23	7	70.61	2	70.90	70.60	5	7,237	0.07%
2020/07/21	2	71.60	1	71.50	71.40	1	7,343	0.01%
2020/07/20	1	71.00	0	0.00	71.00	1	7,410	0.01%
2020/07/17	12	71.71	0	0.00	71.00	12	7,470	0.16%
2020/07/15	3	71.20	0	0.00	71.40	3	7,591	0.04%
2020/07/13	2	71.05	0	0.00	71.00	2	7,686	0.03%
2020/07/10	3.1	71.14	0	0.00	71.00	3.1	7,723	0.04%
2020/07/09	8.1	72.14	1	72.10	72.00	7.1	7,708	0.09%
2020/07/08	6	72.33	6	72.53	72.30	0	7,694	0.00%
2020/07/07	2	72.65	0	0.00	72.70	2	7,688	0.03%
2020/07/06	1	73.40	7	73.36	73.30	-6	7,677	-0.08%
2020/07/03	1	73.10	0	0.00	73.40	1	7,705	0.01%
2020/07/02	8.1	73.06	0	0.00	72.80	8.1	7,801	0.10%
2020/07/01	14	72.64	12	72.62	72.50	2	7,861	0.03%
2020/06/30	8	75.45	12	75.56	75.70	-4	7,763	-0.05%
2020/06/29	5	74.94	12	74.90	75.00	-7	7,660	-0.09%
2020/06/24	12.1	75.61	9	75.54	75.50	3.1	7,519	0.04%
2020/06/23	5	74.70	6	74.97	75.00	-1	7,429	-0.01%
2020/06/22	3	74.53	0	0.00	74.10	3	7,347	0.04%
2020/06/19	9.1	73.61	0	0.00	73.10	9.1	7,323	0.12%
2020/06/18	1	73.80	1	73.60	73.80	0	7,230	0.00%
2020/06/16	5	73.80	5	74.10	73.90	0	7,547	0.00%
2020/06/15	1	73.50	0	0.00	73.20	1	7,730	0.01%
2020/06/12	8	73.98	0	0.00	74.20	8	7,939	0.10%
2020/06/11	6	75.35	13	75.35	75.30	-7	8,074	-0.09%
2020/06/10	2	76.85	3	76.93	77.10	-1	8,114	-0.01%
2020/06/09	9	76.58	7	76.91	77.00	2	8,344	0.02%
2020/06/08	6	76.57	1	76.70	76.80	5	8,429	0.06%
2020/06/05	0	0.00	1	75.50	75.60	-1	8,369	-0.01%
2020/06/04	8	74.64	1	75.20	75.10	7	8,403	0.08%
2020/06/03	11	74.35	8	74.75	74.90	3	8,517	0.04%
2020/06/02	1	72.90	0	0.00	73.20	1	8,431	0.01%
2020/06/01	3	73.10	1	73.30	72.50	2	8,458	0.02%
2020/05/29	1	71.80	2	71.80	72.00	-1	8,442	-0.01%
2020/05/28	10	72.00	5	72.50	72.00	5	8,344	0.06%
2020/05/27	1	72.50	0	0.00	72.60	1	8,388	0.01%
2020/05/26	5	72.86	1	73.10	72.70	4	8,444	0.05%
2020/05/25	2	71.30	0	0.00	71.90	2	8,529	0.02%
2020/05/22	4	72.45	1	73.30	72.20	3	8,514	0.04%
2020/05/21	2	73.50	1	73.30	73.70	1	8,494	0.01%
2020/05/20	3	73.20	0	0.00	73.20	3	8,456	0.04%
2020/05/19	14	73.18	1	73.60	73.20	13	8,431	0.15%
2020/05/18	2	72.20	0	0.00	72.10	2	8,353	0.02%
2020/05/15	2	72.50	0	0.00	72.30	2	8,326	0.02%
2020/05/14	8	72.63	0	0.00	72.60	8	8,281	0.10%
2020/05/13	12	72.98	1	73.40	73.90	11	8,218	0.13%
2020/05/12	2	73.55	5	73.40	73.40	-3	8,200	-0.04%
2020/05/11	3	75.13	1	75.10	74.70	2	8,123	0.02%
2020/05/08	0	0.00	4	73.80	73.70	-4	8,029	-0.05%
2020/05/07	5	72.92	0	0.00	72.80	5	7,971	0.06%
2020/05/06	2.1	72.56	1	72.90	72.60	1.1	7,925	0.01%
2020/05/05	15.1	73.10	10	73.40	72.80	5.1	7,947	0.06%
2020/05/04	5	72.88	7	72.87	72.90	-2	7,968	-0.03%
2020/04/30	3	74.85	13	75.12	75.90	-10	7,851	-0.13%
2020/04/29	5	71.80	2	72.00	71.80	3	7,706	0.04%
2020/04/27	5	70.70	6	69.95	70.20	-1	7,813	-0.01%
2020/04/24	10	68.30	4	68.30	68.30	6	7,728	0.08%
2020/04/23	5	69.78	0	0.00	68.70	5	7,685	0.07%
2020/04/21	5	68.92	2	68.90	68.90	3	7,531	0.04%
2020/04/20	5	70.34	5	70.50	70.30	0	7,435	0.00%
2020/04/17	18	71.54	2	72.05	71.10	16	7,388	0.22%
2020/04/16	5	70.98	3	70.90	70.80	2	7,322	0.03%
2020/04/15	1	71.70	5	71.70	72.00	-4	7,231	-0.06%
2020/04/14	0	0.00	2	71.40	71.40	-2	7,200	-0.03%
2020/04/13	3.3	70.17	0	0.00	70.00	3.3	7,167	0.05%
2020/04/10	12	70.83	0	0.00	71.00	12	7,172	0.17%
2020/04/09	17	70.57	6	70.57	70.60	11	7,144	0.15%
2020/04/08	5	70.44	6	70.40	70.90	-1	7,095	-0.01%
2020/04/07	28	69.41	10	69.29	69.90	18	7,022	0.26%
2020/04/06	5	68.00	0	0.00	68.00	5	6,954	0.07%
2020/04/01	1	67.10	0	0.00	66.20	1	6,876	0.01%
2020/03/31	0	0.00	5	67.50	67.00	-5	6,789	-0.07%
2020/03/30	11	66.97	1	68.30	67.70	10	6,689	0.15%
2020/03/27	22	68.44	5	68.20	68.00	17	6,622	0.26%
2020/03/26	8	68.73	16	68.50	68.50	-8	6,591	-0.12%
2020/03/25	2	68.35	8	68.24	68.50	-6	6,632	-0.09%
2020/03/24	6	65.67	1	65.80	65.20	5	6,555	0.08%
2020/03/23	0	62.60	6	61.57	62.00	-6	6,519	-0.09%
2020/03/20	38	60.45	2	61.95	65.10	36	6,384	0.56%
2020/03/19	23	59.55	6	59.68	59.30	17	6,141	0.28%
2020/03/18	19	63.99	3	62.40	61.70	16	5,924	0.27%
2020/03/17	10	67.11	2	67.10	66.20	8	5,653	0.14%
2020/03/16	3	69.77	0	0.00	69.20	3	5,448	0.06%
2020/03/13	6	69.32	1	69.50	72.30	5	5,261	0.10%
2020/03/12	13	74.96	2.1	75.11	75.10	10.9	4,944	0.22%
2020/03/10	2	77.25	0	0.00	77.60	2	4,705	0.04%
2020/03/09	8	78.20	3	78.43	77.70	5	4,600	0.11%
2020/03/06	10	80.54	0	0.00	80.50	10	4,392	0.23%
2020/03/04	0	0.00	4	81.65	81.80	-4	4,328	-0.09%
2020/03/03	3	80.87	0	0.00	80.80	3	4,312	0.07%
2020/03/02	3	81.37	0	0.00	81.00	3	4,251	0.07%
2020/02/27	7	81.31	0	0.00	82.20	7	4,352	0.16%
2020/02/26	12	81.40	0	0.00	81.20	12	4,295	0.28%
2020/02/25	7	82.57	0	0.00	82.60	7	4,166	0.17%
2020/02/24	5	83.30	1.1	83.90	83.10	3.9	4,121	0.10%
2020/02/20	6	84.73	0	0.00	84.40	6	4,128	0.15%
2020/02/19	2	85.60	5	85.60	85.40	-3	4,124	-0.07%
2020/02/18	1	84.30	0.3	84.70	84.70	0.7	4,142	0.02%
2020/02/17	1	84.80	2	84.90	84.70	-1	4,134	-0.02%
2020/02/14	1	85.10	0	0.00	85.20	1	4,164	0.02%
2020/02/13	0	0.00	1	85.20	85.40	-1	4,174	-0.02%
2020/02/10	2	83.80	0	0.00	83.90	2	4,240	0.05%
2020/02/07	0	0.00	1	83.80	84.00	-1	4,269	-0.02%
2020/02/06	2	83.80	2	84.50	84.30	0	4,328	0.00%
2020/02/05	5	82.50	0	0.00	82.50	5	4,278	0.12%
2020/02/04	12	83.50	4	84.25	83.50	8	4,207	0.19%
2020/02/03	4	83.80	10	83.47	83.80	-6	4,208	-0.14%
2020/01/31	7	85.19	0	0.00	84.90	7	4,171	0.17%
2020/01/30	24	85.33	1	85.20	84.70	23	4,124	0.56%
2020/01/16	3	87.03	0	0.00	87.20	3	3,966	0.08%
2020/01/15	1	87.40	0	0.00	87.30	1	4,006	0.02%
2020/01/14	9	87.50	0	87.90	87.90	9	4,011	0.22%
2020/01/13	0.2	87.90	0	0.00	87.50	0.2	3,995	0.00%
2020/01/10	6	86.80	0	0.00	87.10	6	4,008	0.15%
2020/01/09	2	86.75	0	0.00	87.20	2	4,019	0.05%
2020/01/08	2	86.80	0	0.00	86.60	2	4,066	0.05%
2020/01/07	31	87.61	0	0.00	87.40	31	4,027	0.77%
2020/01/06	7	89.01	0	0.00	88.50	7	4,002	0.17%
2020/01/03	0	0.00	2	88.15	88.60	-2	4,008	-0.05%
2020/01/02	2	87.50	0	0.00	87.70	2	4,006	0.05%
2019/12/31	6	88.00	0	0.00	87.50	6	3,986	0.15%
2019/12/30	1	88.50	0	0.00	88.00	1	3,985	0.03%
2019/12/27	0	0.00	4	89.15	89.10	-4	3,972	-0.10%
2019/12/25	0	0.00	3	88.90	88.90	-3	4,035	-0.07%
2019/12/23	1	89.10	0	0.00	89.40	1	4,086	0.02%
2019/12/20	4	88.75	0	0.00	88.90	4	4,095	0.10%
2019/12/19	20	88.10	0	0.00	88.00	20	4,049	0.49%
2019/12/18	3	88.30	1	87.70	88.30	2	4,047	0.05%
2019/12/17	0	0.00	1	87.90	88.20	-1	4,054	-0.02%
2019/12/13	12	87.12	1	87.50	86.90	11	4,059	0.27%
2019/12/12	0	0.00	5	86.90	87.60	-5	4,072	-0.12%
2019/12/11	2	86.50	0	0.00	86.70	2	4,204	0.05%
2019/12/10	1	86.60	0	0.00	86.70	1	4,215	0.02%
2019/12/09	0	0.00	1	86.70	86.50	-1	4,258	-0.02%
2019/12/06	3	86.67	1	87.00	86.70	2	4,267	0.05%
2019/12/05	1	86.60	0	0.00	86.60	1	4,293	0.02%
2019/12/02	3	86.90	0	0.00	87.00	3	4,392	0.07%
2019/11/28	2	87.75	0	0.00	87.70	2	4,408	0.05%
2019/11/27	1	88.10	0	0.00	88.30	1	4,457	0.02%
2019/11/26	0	0.00	10	88.61	88.10	-10	4,463	-0.22%
2019/11/22	2	87.00	1	87.00	87.40	1	4,417	0.02%
2019/11/21	2	86.65	0	0.00	86.60	2	4,477	0.04%
2019/11/20	3	86.53	2	86.85	86.50	1	4,467	0.02%
2019/11/19	3.1	87.01	0	0.00	87.00	3.1	4,468	0.07%
2019/11/18	3	87.13	0	0.00	87.40	3	4,468	0.07%
2019/11/15	1	87.10	0	0.00	87.40	1	4,500	0.02%
2019/11/14	4	87.15	0	0.00	87.50	4	4,508	0.09%
2019/11/13	3	87.17	1	87.30	87.20	2	4,575	0.04%
2019/11/12	0	0.00	1	87.70	87.70	-1	4,637	-0.02%
2019/11/11	1	87.50	2	87.90	87.50	-1	4,695	-0.02%
2019/11/08	1	88.90	0	0.00	88.70	1	4,746	0.02%
2019/11/07	1	89.00	0	0.00	89.40	1	4,875	0.02%
2019/11/06	4	89.93	1	89.90	89.90	3	4,961	0.06%
2019/11/05	6	90.73	10	90.95	90.70	-4	5,016	-0.08%
2019/11/04	2	89.20	1	89.50	90.10	1	5,109	0.02%
2019/11/01	1	88.70	0	0.00	89.00	1	5,160	0.02%
2019/10/30	0	0.00	2	89.00	89.10	-2	5,318	-0.04%
2019/10/23	1	88.70	1	89.00	88.50	0	5,500	0.00%
2019/10/18	0	0.00	1	88.60	88.10	-1	5,514	-0.02%
2019/10/16	0	0.00	1	88.50	88.00	-1	5,509	-0.02%
2019/10/15	10	87.60	1	87.60	88.20	9	5,509	0.16%
2019/10/14	0	0.00	1	87.30	88.00	-1	5,531	-0.02%
2019/10/09	4	86.55	3	86.80	86.40	1	5,572	0.02%
2019/10/08	1	87.20	1	88.00	87.90	0	5,587	0.00%
2019/10/04	5	86.36	0	0.00	86.40	5	5,658	0.09%
2019/10/03	1	86.00	0	0.00	86.40	1	5,681	0.02%
2019/10/01	1	86.90	0	0.00	87.20	1	5,789	0.02%
2019/09/27	5	87.08	0	0.00	86.70	5	5,779	0.09%
2019/09/26	1	88.30	0	0.00	87.80	1	5,789	0.02%
2019/09/25	1	88.00	0	0.00	88.30	1	5,841	0.02%
2019/09/24	1	88.50	0	0.00	88.80	1	5,871	0.02%
2019/09/23	2	89.65	1	90.40	89.60	1	5,833	0.02%
2019/09/19	1	89.50	0	0.00	89.80	1	6,077	0.02%
2019/09/18	1	89.60	3	90.07	90.30	-2	6,252	-0.03%
2019/09/17	6	91.62	0	0.00	90.10	6	6,305	0.10%
2019/09/16	11	91.57	3	92.03	91.50	8	6,405	0.12%
2019/09/12	1	89.40	0	0.00	89.20	1	6,316	0.02%
2019/09/11	1	88.50	1	88.60	88.50	0	6,368	0.00%
2019/09/09	1	88.20	2	88.30	88.40	-1	6,387	-0.02%
2019/09/06	1	89.20	0	0.00	89.20	1	6,398	0.02%
2019/09/02	5	87.80	4	88.08	87.50	1	6,379	0.02%
2019/08/30	0	0.00	1	87.20	88.10	-1	6,415	-0.02%
2019/08/28	4	85.20	0	0.00	85.10	4	6,440	0.06%
2019/08/27	1	85.50	0	0.00	85.50	1	6,463	0.02%
2019/08/26	1	85.40	0	0.00	85.60	1	6,367	0.02%
2019/08/23	1	86.70	3	87.00	87.00	-2	6,314	-0.03%
2019/08/22	3	86.80	0	0.00	86.70	3	6,301	0.05%
2019/08/21	3	87.43	0	0.00	86.90	3	6,410	0.05%
2019/08/19	0	0.00	13	86.60	86.20	-13	6,358	-0.21%
2019/08/16	6	86.05	3	85.93	86.20	3	6,343	0.05%
2019/08/15	1	85.30	0	0.00	85.30	1	6,293	0.02%
2019/08/13	5	85.34	0	0.00	86.30	5	6,275	0.08%
2019/08/12	5	86.52	0	0.00	86.10	5	6,185	0.08%
2019/08/08	4	88.88	0	0.00	88.60	4	6,104	0.07%
2019/08/07	4	89.15	0	0.00	89.10	4	6,045	0.07%
2019/08/06	9	88.81	1	88.90	89.20	8	6,044	0.13%
2019/08/05	3	91.27	3	90.90	90.60	0	5,914	0.00%
2019/08/02	13	92.02	2	91.90	92.00	11	5,867	0.19%
2019/08/01	9	93.96	0	0.00	93.90	9	5,898	0.15%
2019/07/31	1	95.00	0	0.00	95.00	1	5,872	0.02%
2019/07/30	3	95.53	0	0.00	95.10	3	5,894	0.05%
2019/07/29	1	95.50	0	0.00	95.30	1	5,901	0.02%
2019/07/23	1	96.50	0	0.00	96.40	1	5,916	0.02%
2019/07/22	2	96.60	2	96.55	96.50	0	5,937	0.00%
2019/07/19	2	97.20	0	0.00	96.50	2	5,955	0.03%
2019/07/18	1	97.00	1	97.20	96.80	0	5,985	0.00%
2019/07/17	4	97.30	1	97.10	97.10	3	6,011	0.05%
2019/07/16	2	97.75	0.8	98.30	97.90	1.2	5,962	0.02%
2019/07/15	3	97.93	0	0.00	97.80	3	5,970	0.05%
2019/07/12	5	98.54	1	98.60	98.40	4	5,959	0.07%
2019/07/11	2	98.60	0	0.00	98.30	2	5,994	0.03%
2019/07/10	1	98.60	0	0.00	98.70	1	5,992	0.02%
2019/07/09	13	98.65	0	0.00	98.50	13	6,002	0.22%
2019/07/08	8	98.75	23	99.10	99.00	-15	6,010	-0.25%
2019/07/05	1	100.00	0	0.00	100.00	1	5,972	0.02%
2019/07/03	1	100.00	1	100.00	100.50	0	6,028	0.00%
2019/07/02	3	101.33	0	0.00	100.50	3	6,120	0.05%
2019/07/01	3	102.50	0	0.00	102.00	3	6,077	0.05%
2019/06/27	1	103.00	5	104.00	104.00	-4	6,033	-0.07%
2019/06/26	8	102.56	0	0.00	102.00	8	5,990	0.13%
2019/06/25	3	110.67	0	0.00	110.00	3	5,780	0.05%
2019/06/24	1	111.00	1	110.00	111.00	0	5,627	0.00%
2019/06/20	1	111.50	0	0.00	111.00	1	5,398	0.02%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/17	0	0.00	1	110.50	110.50	-1	5,289	-0.02%
2019/06/13	0	0.00	2	109.50	110.50	-2	5,258	-0.04%
2019/06/12	0	0.00	1	109.00	109.50	-1	5,282	-0.02%
2019/06/11	0	0.00	1	107.50	108.00	-1	5,227	-0.02%
2019/06/10	0	0.00	1	108.00	107.50	-1	5,203	-0.02%
2019/06/03	10	106.00	0	0.00	106.50	10	5,195	0.19%
2019/05/28	1	106.50	0	0.00	106.50	1	5,386	0.02%
2019/05/21	0	0.00	1	107.50	107.50	-1	5,525	-0.02%
2019/05/20	1	107.50	0	0.00	107.00	1	5,497	0.02%
2019/05/17	2	106.50	0	0.00	106.00	2	5,574	0.04%
2019/05/16	6	106.50	0	0.00	106.00	6	5,658	0.11%
2019/05/14	5	106.00	0	0.00	106.00	5	5,765	0.09%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/09	8	107.00	0	0.00	106.00	8	5,809	0.14%
2019/05/07	1	110.00	0	0.00	109.50	1	5,690	0.02%
2019/05/06	2	110.25	0	0.00	111.00	2	5,640	0.04%
2019/05/03	2	112.00	0	0.00	112.00	2	5,640	0.04%
2019/05/02	0	0.00	1	111.50	113.00	-1	5,612	-0.02%
2019/04/26	2	109.75	2	110.25	110.50	0	5,486	0.00%
2019/04/25	0	0.00	3	109.83	109.50	-3	5,476	-0.05%
2019/04/24	1	109.00	0	0.00	108.50	1	5,489	0.02%
2019/04/18	2	108.50	0	0.00	109.00	2	5,584	0.04%
2019/04/17	1	108.00	0	0.00	108.50	1	5,755	0.02%
2019/04/16	5	108.00	0	0.00	108.50	5	5,816	0.09%
2019/04/12	12	108.96	0	0.00	108.50	12	5,802	0.21%
2019/04/10	1	109.00	0.2	108.50	108.50	0.9	5,812	0.01%
2019/04/08	1	108.50	7	108.64	109.00	-6	5,761	-0.10%
2019/04/01	1	110.00	1	112.00	110.00	0	5,701	0.00%
2019/03/29	0	0.00	3	111.00	112.00	-3	5,621	-0.05%
2019/03/26	0.1	109.00	0	0.00	109.00	0.1	5,566	0.00%
2019/03/18	1	109.50	3	109.50	109.50	-2	5,513	-0.04%
2019/03/15	0	0.00	2	109.00	108.00	-2	5,507	-0.04%
2019/03/14	1	108.00	0	0.00	107.50	1	5,478	0.02%
2019/03/12	0	0.00	1	109.00	108.50	-1	5,571	-0.02%
2019/03/11	2	108.00	0	0.00	108.00	2	5,615	0.04%
2019/03/08	3	108.50	1	108.50	108.50	2	5,630	0.04%
2019/03/06	0	0.00	1	107.50	107.50	-1	5,667	-0.02%
2019/03/05	0.2	106.00	0	0.00	106.50	0.2	5,723	0.00%
2019/03/04	1	106.00	1	107.00	106.50	0	5,751	0.00%
2019/02/27	0	0.00	1	105.50	105.50	-1	5,704	-0.02%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	0	0.00	1	106.50	107.00	-1	5,595	-0.02%
2019/02/22	3	106.17	0	0.00	106.00	3	5,556	0.05%
2019/02/15	3	104.00	0	0.00	104.00	3	5,318	0.06%
2019/02/13	1	103.50	0	0.00	103.50	1	5,214	0.02%
2019/02/11	2	104.75	0	0.00	103.50	2	5,174	0.04%
2019/01/22	0.3	107.50	1	108.50	108.00	-0.7	5,165	-0.01%
2019/01/21	2.1	107.74	0	0.00	108.00	2.1	5,171	0.04%
2019/01/09	0	0.00	3	108.33	108.50	-3	5,380	-0.06%
2019/01/08	0	0.00	3	106.00	107.00	-3	5,197	-0.06%
2019/01/07	0	0.00	5	104.30	104.50	-5	5,151	-0.10%
2019/01/04	2	99.50	20	99.70	99.80	-18	5,262	-0.34%
2019/01/03	2	99.75	0	0.00	100.00	2	5,549	0.04%
2019/01/02	9	100.83	0	0.00	99.70	9	5,581	0.16%
2018/12/28	0	0.00	1	105.00	105.00	-1	5,584	-0.02%
2018/12/25	6	99.87	9	100.72	101.50	-3	5,835	-0.05%
2018/12/21	0	0.00	5	106.00	105.00	-5	6,115	-0.08%
2018/12/20	10	106.00	0	0.00	106.00	10	6,287	0.16%
2018/12/06	1	105.50	0	0.00	105.50	1	7,227	0.01%
2018/12/05	1	105.00	1	106.00	106.00	0	7,243	0.00%
2018/11/30	1	106.00	0	0.00	106.50	1	7,250	0.01%
2018/11/28	2	103.00	0	0.00	104.50	2	7,174	0.03%
2018/11/27	1	104.50	0	0.00	104.50	1	7,105	0.01%
2018/11/19	1	108.00	0	0.00	108.00	1	7,201	0.01%
2018/11/15	1	107.00	1	106.50	107.50	0	7,286	0.00%
2018/11/14	2	105.75	0	0.00	106.00	2	7,306	0.03%
2018/11/12	1	107.00	0	0.00	107.50	1	7,245	0.01%
2018/11/07	0	0.00	1	110.00	110.50	-1	7,183	-0.01%
2018/11/06	0	0.00	1	111.00	110.00	-1	7,200	-0.01%
2018/11/02	4	107.38	0	0.00	109.00	4	7,123	0.06%
2018/11/01	11	110.00	1	109.50	110.00	10	7,083	0.14%
2018/10/30	1	108.00	0	0.00	108.00	1	7,088	0.01%
2018/10/29	2	107.75	1	108.00	108.50	1	7,068	0.01%
2018/10/26	3	107.17	0	0.00	107.50	3	7,158	0.04%
2018/10/25	1	109.00	0	0.00	107.50	1	7,129	0.01%
2018/10/24	1	111.00	0	0.00	112.00	1	7,081	0.01%
2018/10/23	2	111.50	0	0.00	113.00	2	7,021	0.03%
2018/10/22	1	115.00	0	0.00	114.50	1	6,983	0.01%
2018/10/16	2	115.25	3	115.00	115.50	-1	7,038	-0.01%
2018/10/15	2	116.00	0	0.00	115.50	2	7,018	0.03%
2018/10/12	20	115.50	0	0.00	118.50	20	6,930	0.29%
2018/10/11	2	114.25	0	0.00	114.00	2	6,817	0.03%
2018/10/05	2	120.50	0	0.00	120.50	2	6,510	0.03%
2018/09/25	0	0.00	0.1	126.50	126.50	-0.1	6,583	0.00%
2018/09/21	1	129.00	2.1	125.58	128.00	-1.1	6,626	-0.02%
2018/09/20	0	0.00	1	122.00	122.00	-1	6,539	-0.02%
2018/09/19	0.1	121.50	0	0.00	122.00	0.1	6,578	0.00%
2018/09/18	1	121.00	0	0.00	121.00	1	6,614	0.02%
2018/09/17	0	0.00	0.1	121.00	121.00	-0.1	6,676	0.00%
2018/09/14	0	0.00	1.1	121.95	121.50	-1.1	6,739	-0.02%
2018/09/13	0.1	120.50	0	0.00	120.50	0.1	6,742	0.00%
2018/09/11	1.1	118.55	0	0.00	118.50	1.1	6,854	0.02%
2018/09/05	1	120.00	0	0.00	120.00	1	7,372	0.01%
2018/09/03	1	122.50	0	0.00	120.00	1	7,431	0.01%
2018/08/29	0	0.00	1	121.50	122.00	-1	7,451	-0.01%
2018/08/28	0	0.00	0.1	123.00	123.00	-0.1	7,511	0.00%
2018/08/27	0.1	123.00	1	123.50	123.50	-0.9	7,587	-0.01%
2018/08/24	1	121.00	0.1	121.00	121.50	0.9	7,653	0.01%
2018/08/23	0.1	122.00	4	121.75	123.00	-3.9	8,385	-0.05%
2018/08/21	0.1	119.00	0	0.00	119.00	0.1	8,502	0.00%
2018/08/20	0	0.00	0.1	117.50	117.50	-0.1	8,565	0.00%
2018/08/14	0.1	118.00	0	0.00	118.00	0.1	8,768	0.00%
2018/08/13	2	118.00	1	118.50	117.00	1	8,774	0.01%
2018/08/07	0	0.00	1.1	120.44	120.00	-1.1	9,189	-0.01%
2018/08/06	1	119.00	0	0.00	119.00	1	9,187	0.01%
2018/08/03	1	118.50	0	0.00	118.50	1	9,339	0.01%
2018/08/02	2	119.25	2.9	118.00	118.00	-0.9	9,444	-0.01%
2018/08/01	1	119.50	2	119.75	120.00	-1	9,409	-0.01%
2018/07/27	0	0.00	4	118.50	118.50	-4	9,463	-0.04%
2018/07/26	4.1	117.00	0	0.00	118.00	4.1	9,474	0.04%
2018/07/25	1	115.50	3	116.33	115.50	-2	9,456	-0.02%
2018/07/24	1	114.50	0	0.00	116.00	1	9,425	0.01%
2018/07/20	0	0.00	1.1	112.06	113.00	-1.1	9,359	-0.01%
2018/07/19	0	0.00	1	113.50	113.00	-1	9,442	-0.01%
2018/07/17	1	112.00	0	0.00	112.50	1	9,511	0.01%
2018/07/13	1	115.00	0	0.00	115.50	1	9,562	0.01%
2018/07/10	0	0.00	3	114.50	114.50	-3	9,629	-0.03%
2018/07/09	1	115.50	2	114.50	115.50	-1	9,664	-0.01%
2018/07/05	5	116.70	1	118.50	116.50	4	9,554	0.04%
2018/07/04	5	123.80	5	125.10	127.00	0	9,404	0.00%
2018/07/03	2	124.50	4	124.63	124.00	-2	9,268	-0.02%
2018/07/02	0	0.00	2	122.75	123.50	-2	9,094	-0.02%
2018/06/29	0	0.00	10	119.80	121.50	-10	8,965	-0.11%
2018/06/27	0	0.00	2	119.00	118.00	-2	8,588	-0.02%
2018/06/26	0	0.00	4	118.50	118.00	-4	8,530	-0.05%
2018/06/25	0	0.00	5.1	118.00	118.00	-5.1	8,443	-0.06%
2018/06/22	0.1	117.00	1	117.00	117.50	-0.9	8,385	-0.01%
2018/06/21	5	115.70	4.1	115.99	115.50	0.9	8,308	0.01%
2018/06/20	0.1	114.00	0	0.00	114.50	0.1	8,327	0.00%
2018/06/19	0	0.00	0.2	111.50	111.00	-0.2	8,344	0.00%
2018/06/15	8.2	111.40	0	0.00	112.50	8.2	8,192	0.10%
2018/06/07	1	116.00	0	0.00	116.50	1	7,850	0.01%
2018/06/06	0.2	115.50	0	0.00	115.50	0.2	7,864	0.00%
2018/06/04	1	115.50	0	0.00	117.00	1	7,834	0.01%
2018/06/01	1	115.00	0.1	115.00	115.00	0.9	7,813	0.01%
2018/05/31	0	0.00	1	119.50	115.00	-1	7,713	-0.01%
2018/05/30	0	0.00	0.1	116.50	116.50	-0.1	6,985	0.00%
2018/05/29	0.1	117.00	10	116.50	117.50	-9.9	6,911	-0.14%
2018/05/25	2	115.00	0	0.00	115.00	2	6,962	0.03%
2018/05/24	0	0.00	1	117.00	117.00	-1	6,884	-0.01%
2018/05/23	1	116.50	2	116.75	116.50	-1	6,865	-0.01%
2018/05/17	0	0.00	7.5	118.00	117.50	-7.5	7,177	-0.10%
2018/05/16	0.1	115.00	3	114.33	115.50	-2.9	7,113	-0.04%
2018/05/15	1	114.00	3	114.00	112.50	-2	7,279	-0.03%
2018/05/14	10	115.50	1.1	115.80	114.50	8.9	7,318	0.12%
2018/05/11	2	113.50	1	113.50	114.50	1	7,367	0.01%
2018/05/08	0	0.00	1	111.00	111.00	-1	7,251	-0.01%
2018/05/07	0.1	110.00	0	0.00	110.50	0.1	7,317	0.00%
2018/05/02	0	0.00	1	110.00	110.50	-1	7,478	-0.01%
2018/04/30	0	0.00	1	109.00	109.50	-1	7,476	-0.01%
2018/04/25	1	105.50	0	0.00	107.50	1	7,551	0.01%
2018/04/24	4	107.50	0	0.00	107.00	4	7,502	0.05%
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/20	0	0.00	0.1	109.00	109.00	-0.1	7,488	0.00%
2018/04/19	0.1	109.50	0	0.00	109.50	0.1	7,464	0.00%
2018/04/17	1	108.00	0	0.00	108.00	1	7,577	0.01%
2018/04/13	2	109.50	0	0.00	110.00	2	7,875	0.03%
2018/04/10	0	0.00	4	112.50	112.50	-4	7,997	-0.05%
2018/04/09	1	111.00	4	111.00	112.00	-3	8,083	-0.04%
2018/03/31	2	108.25	0.2	109.00	108.50	1.8	8,354	0.02%
2018/03/30	9	108.44	0	0.00	108.50	9	8,499	0.11%
2018/03/28	1	109.00	0	0.00	109.00	1	8,374	0.01%
2018/03/23	0.2	110.00	0	0.00	110.00	0.2	8,368	0.00%
2018/03/22	0	0.00	2.1	111.95	111.00	-2.1	8,418	-0.03%
2018/03/21	0	0.00	1.3	110.76	111.00	-1.3	8,354	-0.02%
2018/03/20	0.1	110.00	2	110.50	110.50	-1.9	8,425	-0.02%
2018/03/19	1	110.00	0.1	109.50	109.50	0.9	8,439	0.01%
2018/03/16	0.1	109.00	1	110.00	110.00	-0.9	8,428	-0.01%
2018/03/15	0	0.00	0.1	107.00	107.00	-0.1	8,252	0.00%
2018/03/14	0.1	107.00	1	108.00	107.50	-0.9	8,258	-0.01%
2018/03/13	2	107.00	0.2	107.00	107.00	1.8	8,204	0.02%
2018/03/12	2	106.75	1	107.50	107.50	1	8,214	0.01%
2018/03/07	0	0.00	0.4	105.50	105.50	-0.4	8,334	0.00%
2018/03/02	1	105.00	0.1	105.00	105.00	0.9	8,399	0.01%
2018/03/01	1	105.50	0.1	106.00	106.00	0.9	8,329	0.01%
2018/02/27	0	0.00	1	110.00	108.50	-1	8,188	-0.01%
2018/02/22	1	106.00	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	4	109.00	109.50	-4	7,933	-0.05%
2018/02/12	0.1	105.50	0	0.00	105.50	0.1	7,765	0.00%
2018/02/09	3	104.50	5	105.00	105.50	-2	7,663	-0.03%
2018/02/08	0	0.00	1	107.50	108.50	-1	7,513	-0.01%
2018/02/07	6	109.17	7	107.50	107.50	-1	7,433	-0.01%
2018/02/06	2	103.75	0	0.00	103.00	2	7,156	0.03%
2018/02/05	0.1	107.50	0	0.00	107.50	0.1	6,991	0.00%
2018/02/02	0	0.00	0.1	107.50	107.00	-0.1	6,830	0.00%
2018/02/01	0.1	110.00	0	0.00	110.50	0.1	6,744	0.00%
2018/01/31	0	0.00	0.1	109.00	109.00	-0.1	6,662	0.00%
2018/01/29	2	111.00	12	111.79	114.50	-10	6,493	-0.15%
2018/01/26	1	110.50	1	110.00	111.00	0	6,339	0.00%
2018/01/25	0.1	109.00	10	109.50	109.00	-9.9	6,219	-0.16%
2018/01/18	10	108.50	30	108.50	109.00	-20	5,876	-0.34%
2018/01/16	0	0.00	0.1	108.50	108.50	-0.1	5,752	0.00%
2018/01/15	0.1	108.50	0	0.00	109.00	0.1	5,743	0.00%
2018/01/11	30	108.00	1	108.00	109.00	29	5,631	0.51%
2018/01/10	6	109.00	5	108.00	108.00	1	5,523	0.02%
2018/01/09	0	0.00	1	109.00	110.00	-1	5,373	-0.02%
2018/01/05	0	0.00	0.1	103.50	104.00	-0.1	5,000	0.00%
2018/01/04	0.1	104.00	0	0.00	104.50	0.1	4,931	0.00%
2018/01/03	0	0.00	11	103.45	103.50	-11	4,853	-0.23%
2018/01/02	14	102.36	0.1	103.50	103.50	13.9	4,709	0.29%