台塑 (1301)-華南永昌-虎尾券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
68.3
漲跌
▼0.5
漲幅
-0.73%
成交量
8,727張
產業
上市塑膠類股
1621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 (1301)籌碼相關－華南永昌-虎尾券商分點個股進出

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-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	7	68.80	12	69.43	68.30	-5	7,336	-0.07%
2024/05/02	0.1	68.90	0.2	68.50	68.80	-0.1	7,262	0.00%
2024/04/30	11.1	68.73	0	0.00	68.50	11.1	7,299	0.15%
2024/04/29	1	69.20	4.6	69.14	69.30	-3.6	7,295	-0.05%
2024/04/26	1	67.80	3	68.00	67.70	-2	7,305	-0.03%
2024/04/25	10	67.64	0	0.00	67.90	10	7,355	0.14%
2024/04/24	21.1	68.90	10	68.90	68.80	11.1	7,414	0.15%
2024/04/23	1	69.20	0	0.00	69.10	1	7,613	0.01%
2024/04/22	3	69.50	6	69.15	69.70	-3	7,832	-0.04%
2024/04/19	5.4	67.05	0	0.00	67.10	5.4	7,762	0.07%
2024/04/18	3.1	67.73	0	0.00	68.10	3.1	7,638	0.04%
2024/04/17	3.1	67.90	11.1	67.90	67.80	-8	7,694	-0.10%
2024/04/16	15	68.39	1	68.00	68.00	14	7,665	0.18%
2024/04/15	0	0.00	1	70.00	69.60	-1	7,592	-0.01%
2024/04/12	11	69.88	0	0.00	69.70	11	7,507	0.15%
2024/04/11	5	70.96	0.1	71.10	70.90	4.9	7,386	0.07%
2024/04/10	1.6	72.29	2	72.15	72.00	-0.4	7,326	-0.01%
2024/04/09	0.2	71.49	11	71.50	71.50	-10.8	7,318	-0.15%
2024/04/08	3.2	69.66	0	0.00	70.40	3.2	7,243	0.04%
2024/04/03	4	70.13	2.2	70.13	70.00	1.8	7,200	0.02%
2024/04/02	1	70.60	5	70.50	70.80	-4	7,164	-0.06%
2024/04/01	11.1	70.62	7	70.76	70.90	4.1	7,167	0.06%
2024/03/29	0	69.10	11	69.12	68.90	-11	7,026	-0.16%
2024/03/28	2	68.20	10	68.20	68.10	-8	6,964	-0.11%
2024/03/27	6	68.67	0	0.00	68.50	6	6,967	0.09%
2024/03/26	10	69.00	4	68.53	69.30	6	6,941	0.09%
2024/03/25	10	67.69	0	0.00	67.80	10	6,841	0.15%
2024/03/22	20.3	66.98	1	66.90	67.00	19.3	6,816	0.28%
2024/03/21	3	67.20	1	67.80	67.40	2	6,754	0.03%
2024/03/20	16.4	66.69	22.1	66.89	66.80	-5.7	6,750	-0.08%
2024/03/19	5.2	67.83	1.1	67.83	67.80	4.1	6,579	0.06%
2024/03/18	5	68.40	2	68.30	68.40	3	6,539	0.05%
2024/03/15	7	68.86	16.1	68.81	68.60	-9.1	6,521	-0.14%
2024/03/14	2	69.20	6.2	68.69	69.30	-4.2	6,386	-0.06%
2024/03/13	12.1	68.18	11	68.48	68.40	1.1	6,336	0.02%
2024/03/12	1.3	69.34	5.4	69.33	69.30	-4.1	6,249	-0.07%
2024/03/11	6.1	68.36	3	68.83	68.90	3.1	6,195	0.05%
2024/03/08	15.1	68.81	3.4	68.85	68.60	11.7	6,093	0.19%
2024/03/07	5	69.82	7	69.70	69.80	-2	5,894	-0.03%
2024/03/06	8	70.58	0	0.00	70.50	8	5,755	0.14%
2024/03/05	24.2	70.55	5	70.46	70.40	19.1	5,848	0.33%
2024/03/04	14	70.86	1	70.80	70.80	13	5,751	0.23%
2024/03/01	2.1	71.42	0	0.00	71.60	2.1	5,705	0.04%
2024/02/29	2	71.70	0	0.00	71.70	2	5,711	0.04%
2024/02/27	6.3	71.65	0	0.00	71.80	6.3	5,618	0.11%
2024/02/26	3	71.87	0	0.00	72.10	3	5,574	0.05%
2024/02/23	8.1	72.32	0	0.00	72.00	8.1	5,564	0.15%
2024/02/22	1.1	73.30	0	0.00	73.20	1.1	5,606	0.02%
2024/02/21	2	73.25	0	0.00	73.50	2	5,641	0.04%
2024/02/20	0	0.00	4	73.40	73.70	-4	5,672	-0.07%
2024/02/19	4.2	73.85	2	74.00	73.80	2.2	5,777	0.04%
2024/02/16	2	73.00	2	72.75	73.00	0	5,898	0.00%
2024/02/15	6.1	72.00	0	0.00	72.40	6.1	5,926	0.10%
2024/02/05	1.1	72.54	0	0.00	72.40	1.1	5,877	0.02%
2024/02/02	0	0.00	5	72.80	73.50	-5	5,845	-0.09%
2024/02/01	0.2	73.50	0	0.00	73.50	0.2	5,834	0.00%
2024/01/31	4.1	72.05	1	72.00	72.10	3.1	5,814	0.05%
2024/01/30	19	72.61	7	72.50	72.00	12	5,792	0.21%
2024/01/29	12	73.48	12	73.43	73.60	0	5,780	0.00%
2024/01/26	1.2	71.98	2	72.35	72.70	-0.8	5,764	-0.01%
2024/01/25	3	71.90	20	71.90	71.70	-17	5,741	-0.30%
2024/01/24	1	71.90	1	71.60	72.10	0	5,753	0.00%
2024/01/23	5	70.98	1	71.00	71.10	4	5,766	0.07%
2024/01/22	11	71.09	0.5	70.81	70.60	10.6	5,748	0.18%
2024/01/19	0	71.10	7	71.34	71.20	-7	5,682	-0.12%
2024/01/18	5.3	71.08	6.1	71.15	71.10	-0.8	5,637	-0.01%
2024/01/17	38.4	72.04	6.2	72.19	71.80	32.2	5,533	0.58%
2024/01/16	54.5	73.78	0.1	73.98	73.60	54.4	5,375	1.01%
2024/01/15	8.1	75.60	0.1	76.08	75.50	8	5,152	0.16%
2024/01/12	10	75.80	0	76.10	76.00	10	5,145	0.19%
2024/01/11	26.3	75.89	0.1	75.94	75.90	26.3	5,149	0.51%
2024/01/10	13.2	77.18	5	77.10	77.00	8.2	5,140	0.16%
2024/01/09	5.1	77.74	0	0.00	77.60	5.1	5,162	0.10%
2024/01/08	1	78.60	0	0.00	78.10	1	5,142	0.02%
2024/01/05	1	78.10	0	0.00	78.10	1	5,182	0.02%
2024/01/04	0	0.00	1	78.40	78.30	-1	5,272	-0.02%
2024/01/03	10	78.17	0	0.00	78.10	10	5,384	0.19%
2024/01/02	1	79.00	0	0.00	79.20	1	5,330	0.02%
2023/12/27	0	0.00	1	79.40	79.60	-1	5,489	-0.02%
2023/12/26	4.1	78.73	0	0.00	78.80	4.1	5,502	0.07%
2023/12/25	2	78.55	0	0.00	78.70	2	5,532	0.04%
2023/12/22	7	79.03	2	78.80	78.80	5	5,585	0.09%
2023/12/21	1.1	79.62	0	0.00	79.50	1.1	5,580	0.02%
2023/12/19	0	0.00	1	79.70	79.80	-1	5,534	-0.02%
2023/12/15	12.3	79.80	0.4	79.80	79.70	11.9	5,553	0.21%
2023/12/14	0	0.00	1	79.60	79.80	-1	5,408	-0.02%
2023/12/13	0	79.10	0	0.00	78.90	0	5,400	0.00%
2023/12/12	1.2	79.60	0	0.00	79.60	1.2	5,503	0.02%
2023/12/11	0.2	79.80	0	0.00	79.90	0.2	5,557	0.00%
2023/12/08	2.2	79.85	11	79.91	80.00	-8.8	5,586	-0.16%
2023/12/07	1	80.00	0	0.00	79.90	1	5,617	0.02%
2023/12/06	10	80.50	0	0.00	80.40	10	5,626	0.18%
2023/12/04	0	0.00	2	80.90	80.90	-2	5,647	-0.04%
2023/12/01	0	0.00	1	81.00	80.70	-1	5,656	-0.02%
2023/11/28	2.1	81.85	7	82.00	82.00	-5	5,589	-0.09%
2023/11/27	0	0.00	1	81.20	81.40	-1	5,685	-0.02%
2023/11/24	0	81.50	0	0.00	81.60	0	5,711	0.00%
2023/11/23	0	0.00	3	80.90	80.90	-3	5,695	-0.05%
2023/11/22	1	81.20	0	0.00	81.30	1	5,755	0.02%
2023/11/21	0.1	81.20	4	81.65	81.90	-3.9	5,819	-0.07%
2023/11/20	0	0.00	10	80.42	80.80	-10	5,806	-0.17%
2023/11/17	1	80.80	1	80.70	80.80	0	5,837	0.00%
2023/11/16	2	80.60	1.1	80.50	81.20	0.9	5,852	0.02%
2023/11/15	0.2	79.80	3	79.27	79.90	-2.8	5,819	-0.05%
2023/11/14	0	0.00	2	77.80	77.80	-2	5,766	-0.03%
2023/11/13	0.1	77.70	0	0.00	77.50	0.1	5,872	0.00%
2023/11/10	1	77.71	0	0.00	77.70	1	6,009	0.02%
2023/11/09	0.1	78.50	0	0.00	78.30	0.1	6,054	0.00%
2023/11/08	6	77.87	0	0.00	77.90	6	6,110	0.10%
2023/11/06	0.1	78.40	3	78.67	78.60	-3	6,130	-0.05%
2023/11/03	3	77.63	5	77.60	77.90	-2	6,084	-0.03%
2023/11/01	2.1	76.81	0	0.00	76.80	2.1	6,086	0.03%
2023/10/31	8.1	77.06	7	77.20	77.00	1.1	6,093	0.02%
2023/10/30	2	77.15	0	77.60	77.20	2	6,107	0.03%
2023/10/27	2	77.26	0	77.60	77.20	2	6,147	0.03%
2023/10/26	28.2	77.18	0	77.55	77.10	28.1	6,183	0.45%
2023/10/25	6.1	77.87	0	0.00	77.80	6.1	6,158	0.10%
2023/10/24	4.2	78.02	0	78.10	77.80	4.1	6,201	0.07%
2023/10/23	9	78.26	0	0.00	78.10	9	6,203	0.15%
2023/10/20	5	78.72	0	79.20	78.60	5	6,267	0.08%
2023/10/18	3	79.40	0	0.00	80.10	3	6,475	0.05%
2023/10/17	4	79.70	3	80.00	79.90	1	6,412	0.02%
2023/10/16	4	79.95	0	0.00	80.30	4	6,457	0.06%
2023/10/13	2	80.20	2	80.50	80.50	0	6,557	0.00%
2023/10/12	0	0.00	1	80.60	80.70	-1	6,606	-0.02%
2023/10/11	0.2	79.85	3	79.77	79.60	-2.8	6,622	-0.04%
2023/10/06	1	78.90	0	0.00	78.80	1	6,605	0.02%
2023/10/05	2	78.80	0	78.80	78.70	2	6,688	0.03%
2023/10/04	3.3	78.37	0.1	78.56	78.40	3.3	6,753	0.05%
2023/10/03	61	79.47	0	79.50	79.10	61	6,774	0.90%
2023/10/02	1.1	79.51	0	79.60	79.60	1.1	6,925	0.02%
2023/09/28	3	79.63	0	0.00	79.80	3	7,083	0.04%
2023/09/27	6.2	79.87	0	0.00	79.80	6.2	7,084	0.09%
2023/09/26	3	80.83	0	0.00	80.40	3	7,171	0.04%
2023/09/21	7	81.20	0	0.00	81.20	7	7,437	0.09%
2023/09/20	0	82.40	0	0.00	82.40	0	7,538	0.00%
2023/09/19	0	82.50	0	0.00	82.40	0	7,811	0.00%
2023/09/18	0	0.00	2	82.30	82.30	-2	7,966	-0.03%
2023/09/14	1	83.10	3	82.83	83.10	-2	8,008	-0.02%
2023/09/13	18	82.61	1	82.60	82.50	17	8,163	0.21%
2023/09/12	2	82.20	0	0.00	82.40	2	8,438	0.02%
2023/09/11	0.1	82.40	1	82.40	82.40	-0.9	8,423	-0.01%
2023/09/07	5	80.90	0	0.00	81.30	5	8,483	0.06%
2023/09/06	5	81.40	0	0.00	81.20	5	8,485	0.06%
2023/09/05	0	0.00	4	81.85	82.00	-4	8,483	-0.05%
2023/09/04	7	80.84	0	0.00	81.50	7	8,539	0.08%
2023/08/31	52.3	79.88	0	79.80	79.50	52.3	8,674	0.60%
2023/08/29	1	79.50	0.3	79.88	80.30	0.8	8,620	0.01%
2023/08/28	5.1	79.07	0.1	79.70	79.60	5	8,671	0.06%
2023/08/25	202.9	79.30	0	79.70	79.30	202.9	9,123	2.22%	大買/鉅額交易
2023/08/24	14	79.21	11	79.61	79.70	3	9,140	0.03%
2023/08/23	6.1	79.47	3	79.60	79.40	3.1	9,096	0.03%
2023/08/22	157	79.51	0.1	80.09	79.90	156.9	9,077	1.73%	大買/鉅額交易
2023/08/21	9	79.86	2	80.00	80.10	7	9,035	0.08%
2023/08/18	3.5	80.22	0.1	80.55	80.30	3.4	8,993	0.04%
2023/08/17	19	79.58	0	79.80	79.80	19	8,949	0.21%
2023/08/16	26.1	80.96	0	81.35	80.90	26	8,840	0.29%
2023/08/15	5	82.82	1	82.70	82.40	4	8,753	0.05%
2023/08/14	42	83.03	2	83.10	83.00	40	8,780	0.46%
2023/08/11	2.1	84.18	0	0.00	84.00	2.1	8,847	0.02%
2023/08/10	0.5	84.50	0	0.00	84.50	0.5	8,896	0.01%
2023/08/09	0	0.00	3	84.20	84.30	-3	8,882	-0.03%
2023/08/08	26	83.71	0	0.00	83.70	26	8,927	0.29%
2023/08/04	0	84.10	0	0.00	84.00	0	8,942	0.00%
2023/08/02	1	83.80	1	83.50	83.50	0	8,934	0.00%
2023/08/01	1	84.10	1	83.90	84.20	0	8,853	0.00%
2023/07/31	3	83.50	6	83.20	83.20	-3	8,776	-0.03%
2023/07/28	0	83.50	0	0.00	83.00	0	8,722	0.00%
2023/07/27	2	83.50	7	83.10	83.30	-5	8,705	-0.06%
2023/07/26	0.6	83.00	0	0.00	83.00	0.6	8,699	0.01%
2023/07/25	6.9	82.16	3	82.20	82.10	3.9	8,680	0.04%
2023/07/24	2	82.40	0	82.60	82.20	2	8,656	0.02%
2023/07/21	12.3	82.78	0	0.00	82.60	12.3	8,577	0.14%
2023/07/20	0	0.00	1	83.10	83.20	-1	8,544	-0.01%
2023/07/19	0	83.40	0	83.40	82.80	0	8,529	0.00%
2023/07/18	1.1	83.01	1	83.20	82.90	0.1	8,488	0.00%
2023/07/17	7	83.10	0	83.50	83.10	7	8,403	0.08%
2023/07/14	12	83.70	35	83.70	83.70	-23	8,378	-0.27%
2023/07/13	21.2	82.66	1	82.70	82.70	20.2	8,312	0.24%
2023/07/12	13.1	82.47	0	82.90	82.40	13.1	8,267	0.16%
2023/07/11	22	82.70	3	82.47	82.40	19	8,211	0.23%
2023/07/10	15.5	82.53	26	82.64	82.30	-10.5	8,154	-0.13%
2023/07/07	17	82.22	1	82.21	82.00	16	8,054	0.20%
2023/07/06	30.1	83.68	3	83.21	83.20	27.1	7,874	0.34%
2023/07/05	3.1	84.85	0	85.25	84.70	3.1	7,691	0.04%
2023/07/04	15.2	85.04	3.5	84.82	84.70	11.8	7,658	0.15%
2023/07/03	8.2	85.69	0	86.30	85.60	8.2	7,560	0.11%
2023/06/30	21	86.02	2	86.00	85.70	19	7,521	0.25%
2023/06/29	2	86.31	0	87.10	86.20	2	7,427	0.03%
2023/06/28	12.1	86.33	0	86.75	86.20	12	7,356	0.16%
2023/06/27	21	87.49	0	0.00	87.00	21	7,266	0.29%
2023/06/26	2	92.15	37	92.59	92.00	-35	7,019	-0.50%
2023/06/20	7	92.16	2	92.30	92.60	5	6,850	0.07%
2023/06/19	1	91.80	0	0.00	91.60	1	6,731	0.01%
2023/06/16	2	93.00	0	0.00	92.50	2	6,522	0.03%
2023/06/15	11	94.00	11	93.98	94.10	0	6,242	0.00%
2023/06/14	0	0.00	12	93.99	93.80	-12	6,314	-0.19%
2023/06/13	0	0.00	1	93.90	93.70	-1	6,352	-0.02%
2023/06/12	0.1	94.00	0	0.00	93.90	0.1	6,339	0.00%
2023/06/08	0	0.00	2	93.80	93.80	-2	6,366	-0.03%
2023/06/05	0	0.00	2	94.20	94.00	-2	6,198	-0.03%
2023/06/02	1	93.50	0	93.70	93.70	1	6,137	0.02%
2023/06/01	4	93.43	0	0.00	93.30	4	6,111	0.07%
2023/05/31	0	0.00	2	93.95	94.10	-2	6,045	-0.03%
2023/05/30	0.1	93.20	0	0.00	93.50	0.1	5,554	0.00%
2023/05/26	5.1	92.90	0	0.00	93.50	5.1	5,536	0.09%
2023/05/23	0	93.60	0	0.00	93.50	0	5,544	0.00%
2023/05/22	1	93.40	0	0.00	93.50	1	5,493	0.02%
2023/05/19	0	93.50	0	0.00	94.00	0	5,434	0.00%
2023/05/18	2	93.70	0	0.00	94.30	2	5,329	0.04%
2023/05/17	0	93.70	3	93.90	94.30	-3	5,298	-0.06%
2023/05/16	0	0.00	3	92.90	93.10	-3	5,232	-0.06%
2023/05/15	0	0.00	2	91.70	92.90	-2	5,163	-0.04%
2023/05/12	0.1	93.12	0	0.00	92.50	0.1	5,132	0.00%
2023/05/11	0.1	93.12	0	0.00	93.40	0.1	5,074	0.00%
2023/05/10	0	0.00	9	93.09	93.80	-9	5,068	-0.18%
2023/05/09	0	93.40	1.1	93.51	94.00	-1.1	5,037	-0.02%
2023/05/08	0	93.90	0	0.00	93.80	0	5,037	0.00%
2023/05/04	0	93.70	0	0.00	93.70	0	5,106	0.00%
2023/05/02	2	93.30	0	93.40	93.90	2	5,287	0.04%
2023/04/28	0	0.00	1	94.20	93.90	-1	5,393	-0.02%
2023/04/25	1	92.10	1	93.20	92.00	0	5,272	0.00%
2023/04/24	3	92.53	10	93.30	93.00	-7	5,197	-0.13%
2023/04/21	0	0.00	2	92.80	92.50	-2	5,192	-0.04%
2023/04/19	0	0.00	1	93.60	92.50	-1	5,188	-0.02%
2023/04/17	0	0.00	8	94.14	94.00	-8	5,158	-0.16%
2023/04/14	0	0.00	1.1	93.66	93.30	-1.1	5,117	-0.02%
2023/04/13	5	93.20	5	93.06	93.10	0	5,134	0.00%
2023/04/12	3	92.57	0	0.00	92.60	3	5,090	0.06%
2023/04/11	6	92.50	3	92.57	92.60	3	5,079	0.06%
2023/04/10	2	91.45	7	91.83	92.10	-5	5,092	-0.10%
2023/04/07	6	91.17	2.5	91.20	90.80	3.5	5,063	0.07%
2023/04/06	37	91.27	0	0.00	91.40	37	5,029	0.74%
2023/03/30	0	0.00	0.3	92.04	92.40	-0.3	5,188	0.00%
2023/03/28	0	92.10	12	92.17	92.30	-12	5,513	-0.22%
2023/03/27	0	0.00	3	91.73	91.80	-3	5,690	-0.05%
2023/03/21	0	0.00	1	90.90	90.50	-1	6,256	-0.02%
2023/03/17	5	88.80	1	90.00	90.70	4	6,345	0.06%
2023/03/16	2.3	88.50	8	88.80	88.50	-5.8	6,266	-0.09%
2023/03/15	2	89.40	1	89.60	89.00	1	6,268	0.02%
2023/03/14	2	89.40	0	0.00	89.40	2	6,322	0.03%
2023/03/13	2	89.70	0	0.00	90.10	2	6,365	0.03%
2023/03/10	4	89.85	0	0.00	89.80	4	6,397	0.06%
2023/03/09	1	91.10	0	0.00	90.60	1	6,418	0.02%
2023/03/08	3	90.90	0	0.00	91.80	3	6,495	0.05%
2023/03/07	5	91.24	2	91.40	91.40	3	6,490	0.05%
2023/03/06	1	91.30	0	0.00	91.50	1	6,556	0.02%
2023/03/03	0	0.00	1	90.40	90.70	-1	6,576	-0.02%
2023/03/02	0	90.25	0	0.00	90.20	0	6,640	0.00%
2023/02/24	2	91.00	0	0.00	90.90	2	6,640	0.03%
2023/02/23	30	91.30	1	91.40	91.30	29	6,605	0.44%
2023/02/22	0	91.30	0	0.00	91.70	0	6,591	0.00%
2023/02/21	1	91.39	2.3	91.26	91.30	-1.3	6,556	-0.02%
2023/02/16	0.8	89.89	0	0.00	89.70	0.8	6,870	0.01%
2023/02/15	0	90.00	1	90.30	89.60	-1	6,983	-0.01%
2023/02/14	1	90.80	7	90.50	90.60	-6	6,949	-0.09%
2023/02/10	0	89.40	0	89.40	89.10	0	6,958	0.00%
2023/02/09	1	89.50	1	89.60	89.50	0	7,044	0.00%
2023/02/07	0	0.00	1	89.00	89.00	-1	7,121	-0.01%
2023/02/06	0	0.00	1	88.60	88.40	-1	7,170	-0.01%
2023/02/02	1	88.20	0	0.00	89.00	1	7,184	0.01%
2023/01/31	0	0.00	2	90.10	89.30	-2	7,162	-0.03%
2023/01/30	0	0.00	7	89.83	90.00	-7	7,070	-0.10%
2023/01/17	0	88.70	1	88.80	88.60	-1	6,961	-0.01%
2023/01/16	1	88.60	0	0.00	88.30	1	6,976	0.01%
2023/01/13	1	87.90	0	0.00	88.20	1	7,064	0.01%
2023/01/12	0	87.90	0	87.90	87.70	0	7,453	0.00%
2023/01/11	0	0.00	1	88.10	87.90	-1	7,570	-0.01%
2023/01/10	1	88.60	4	88.88	88.90	-3	7,628	-0.04%
2023/01/09	0	88.60	7	88.63	88.90	-7	7,691	-0.09%
2023/01/06	0.4	87.83	0	0.00	88.00	0.4	7,752	0.01%
2023/01/05	0	87.00	0	87.00	87.50	0	8,088	0.00%
2023/01/03	1	85.70	0	0.00	87.00	1	8,539	0.01%
2022/12/29	0	86.50	0	86.50	86.10	0	8,694	0.00%
2022/12/28	0	87.00	2	86.50	86.90	-2	8,733	-0.02%
2022/12/26	0	0.00	3	86.73	86.90	-3	8,766	-0.03%
2022/12/23	1	86.00	0	0.00	86.80	1	8,896	0.01%
2022/12/22	0	86.50	0	86.50	87.20	0	8,934	0.00%
2022/12/21	5	85.40	0	0.00	85.40	5	8,866	0.06%
2022/12/20	2	85.55	0	85.80	85.30	2	8,783	0.02%
2022/12/19	6	86.62	0	0.00	86.30	6	8,717	0.07%
2022/12/16	1.1	88.01	0	88.50	87.60	1	8,543	0.01%
2022/12/15	1	88.60	1	88.70	88.90	0	8,295	0.00%
2022/12/14	0.1	87.30	1	87.40	87.20	-1	8,184	-0.01%
2022/12/13	4	86.48	1	86.30	86.30	3	8,153	0.04%
2022/12/12	8	86.84	2	86.50	86.70	6	8,252	0.07%
2022/12/08	1	87.40	0	0.00	87.30	1	9,540	0.01%
2022/12/07	0	0.00	2	88.80	88.10	-2	9,661	-0.02%
2022/12/06	16	87.83	0	0.00	87.30	16	9,655	0.17%
2022/12/02	6	89.50	0	0.00	89.10	6	9,596	0.06%
2022/11/30	0	0.00	6	89.80	90.20	-6	9,625	-0.06%
2022/11/28	3	88.17	2	88.95	89.10	1	9,723	0.01%
2022/11/25	0	0.00	56	89.90	89.90	-56	9,757	-0.57%
2022/11/24	0	0.00	8	89.28	89.70	-8	9,761	-0.08%
2022/11/23	0	0.00	1	88.90	88.90	-1	9,782	-0.01%
2022/11/22	0	0.00	1	88.50	88.70	-1	9,844	-0.01%
2022/11/21	0	0.00	5.2	87.78	88.00	-5.2	9,853	-0.05%
2022/11/18	0	87.70	0	87.70	87.70	0	9,828	0.00%
2022/11/16	3	87.13	0	0.00	87.40	3	9,804	0.03%
2022/11/15	9	88.74	0	0.00	88.60	9	9,719	0.09%
2022/11/14	0	0.00	3	89.00	89.10	-3	9,656	-0.03%
2022/11/11	0	0.00	11	87.36	87.70	-11	9,505	-0.12%
2022/11/09	0	0.00	2.4	85.70	86.00	-2.4	9,444	-0.02%
2022/11/08	4	85.20	0	0.00	85.50	4	9,425	0.04%
2022/11/03	0.1	82.40	0	0.00	82.80	0.1	9,447	0.00%
2022/11/02	1	82.90	0	0.00	82.80	1	9,418	0.01%
2022/11/01	6	82.68	6	82.87	83.30	0	9,367	0.00%
2022/10/31	0	83.20	0	0.00	83.10	0	9,418	0.00%
2022/10/28	0	83.10	0	83.10	82.90	0	9,585	0.00%
2022/10/27	3	83.00	0	0.00	82.50	3	9,654	0.03%
2022/10/25	3	82.50	4	82.65	82.30	-1	9,742	-0.01%
2022/10/24	1	82.30	4	82.10	82.00	-3	9,733	-0.03%
2022/10/21	0	82.30	12	82.39	81.80	-12	9,701	-0.12%
2022/10/20	1	79.00	20	81.30	80.80	-19	9,624	-0.20%
2022/10/19	3	80.74	6	80.98	80.20	-3	9,275	-0.03%
2022/10/18	4	80.85	0	0.00	80.90	4	9,215	0.04%
2022/10/17	1.2	80.31	0.2	79.90	80.60	1	9,241	0.01%
2022/10/14	0	0.00	4	80.35	79.90	-4	9,316	-0.04%
2022/10/13	17.1	78.48	4	79.10	78.90	13.1	9,360	0.14%
2022/10/12	16.5	81.08	3	81.47	80.80	13.5	9,170	0.15%
2022/10/11	3	84.90	5	85.12	84.50	-2	8,910	-0.02%
2022/10/07	6	85.53	3	85.20	85.10	3	8,876	0.03%
2022/10/06	1.2	86.15	0	0.00	86.10	1.2	8,904	0.01%
2022/10/05	2	87.75	1	87.60	87.70	1	9,030	0.01%
2022/10/04	1	87.10	1	87.70	87.80	0	9,132	0.00%
2022/09/30	0	86.60	7	86.39	86.60	-7	9,474	-0.07%
2022/09/29	3	85.27	0.2	85.60	85.70	2.8	9,850	0.03%
2022/09/28	3	84.90	1	85.80	84.80	2	10,216	0.02%
2022/09/27	4	85.53	0	0.00	85.20	4	10,765	0.04%
2022/09/26	1	85.50	0	0.00	86.00	1	10,965	0.01%
2022/09/23	3	86.80	1	86.60	86.60	2	11,047	0.02%
2022/09/22	54	85.88	0	0.00	85.90	54	11,152	0.48%
2022/09/21	11	86.22	0	0.00	86.20	11	11,252	0.10%
2022/09/20	0	86.40	0	0.00	86.10	0	11,281	0.00%
2022/09/19	19.1	85.58	11	85.53	85.50	8.1	11,293	0.07%
2022/09/16	15.4	87.07	2	87.10	86.50	13.4	11,213	0.12%
2022/09/15	14	87.87	10	88.10	88.10	4	10,054	0.04%
2022/09/14	11.2	88.26	0	0.00	88.10	11.2	9,981	0.11%
2022/09/13	16	89.54	6	89.68	90.30	10	9,999	0.10%
2022/09/12	1	89.40	0	0.00	89.40	1	10,050	0.01%
2022/09/08	11	87.74	0	0.00	88.30	11	10,178	0.11%
2022/09/07	6	88.33	0	0.00	88.30	6	10,164	0.06%
2022/09/06	15	89.05	10	89.80	89.80	5	10,169	0.05%
2022/09/05	1	88.10	1	88.90	89.30	0	10,151	0.00%
2022/09/02	14.1	89.63	10	89.00	88.80	4.1	10,165	0.04%
2022/09/01	24.3	89.94	9	89.97	90.00	15.3	10,051	0.15%
2022/08/30	5.1	91.50	0.1	91.60	91.30	5	9,958	0.05%
2022/08/29	10	91.30	0	91.60	91.30	10	9,946	0.10%
2022/08/26	13	94.22	10	93.20	93.20	3	9,984	0.03%
2022/08/24	1	93.50	0	0.00	93.60	1	10,138	0.01%
2022/08/23	3.3	93.82	2	93.80	93.60	1.3	10,638	0.01%
2022/08/19	1	94.00	0	0.00	94.30	1	10,799	0.01%
2022/08/17	2	93.80	2.1	94.10	94.20	-0.1	10,913	0.00%
2022/08/16	1	94.10	0	0.00	94.40	1	10,885	0.01%
2022/08/15	1	94.60	0	0.00	94.50	1	10,889	0.01%
2022/08/12	3	93.57	1	93.80	93.80	2	10,944	0.02%
2022/08/11	2	91.85	5	92.42	92.60	-3	10,945	-0.03%
2022/08/10	3	90.70	2	91.00	91.30	1	10,973	0.01%
2022/08/09	0	0.00	2	90.50	90.90	-2	11,003	-0.02%
2022/08/08	8.2	90.41	8	90.60	91.00	0.2	11,019	0.00%
2022/08/05	10.1	91.10	10	91.60	91.00	0.1	11,228	0.00%
2022/08/04	6.1	90.99	5	90.90	90.90	1.1	11,252	0.01%
2022/08/03	17	91.01	10	90.80	91.70	7	11,106	0.06%
2022/08/02	1.1	90.56	4.2	90.94	91.60	-3.1	11,103	-0.03%
2022/08/01	2.2	92.42	8	92.36	92.50	-5.8	11,027	-0.05%
2022/07/29	1.2	91.74	2	92.00	92.00	-0.8	10,996	-0.01%
2022/07/28	1	90.50	3.2	90.41	91.10	-2.2	10,995	-0.02%
2022/07/27	6	90.45	7	90.30	90.20	-1	10,993	-0.01%
2022/07/26	10	90.20	11	90.87	90.30	-1	10,952	-0.01%
2022/07/25	0.2	89.20	4	89.65	90.30	-3.8	10,920	-0.03%
2022/07/22	1.1	88.48	0	0.00	87.90	1.1	10,914	0.01%
2022/07/21	1	87.80	0	0.00	88.80	1	10,861	0.01%
2022/07/20	1	88.60	0	0.00	87.80	1	10,764	0.01%
2022/07/19	18	88.21	2	88.65	88.60	16	10,689	0.15%
2022/07/18	0	87.71	7.1	87.64	88.00	-7.1	10,611	-0.07%
2022/07/15	1.2	87.02	0	0.00	86.60	1.2	10,582	0.01%
2022/07/14	8.1	86.09	3	86.73	87.00	5.1	10,588	0.05%
2022/07/13	13.1	86.03	1	86.80	85.70	12.1	10,502	0.11%
2022/07/12	9	85.33	15	85.35	85.40	-6	10,277	-0.06%
2022/07/11	9	85.06	5	85.40	84.90	4	10,133	0.04%
2022/07/08	23.2	85.03	1	85.20	85.00	22.2	10,017	0.22%
2022/07/07	31.1	85.17	2	84.60	84.60	29.1	9,785	0.30%
2022/07/06	23	89.51	1	87.20	87.00	22	9,401	0.23%
2022/07/05	46.1	95.66	1	96.30	94.00	45.1	9,018	0.50%
2022/07/04	4	106.88	0	0.00	107.50	4	8,424	0.05%
2022/07/01	0	0.00	1	109.00	108.00	-1	8,220	-0.01%
2022/06/30	2	108.50	5.8	108.96	108.50	-3.8	8,119	-0.05%
2022/06/29	0	0.00	10	110.05	109.50	-10	8,045	-0.12%
2022/06/28	0	0.00	1.1	109.50	109.50	-1.1	7,922	-0.01%
2022/06/24	0	0.00	2.2	108.50	109.00	-2.2	7,945	-0.03%
2022/06/23	1	108.00	0.4	108.50	108.00	0.6	7,887	0.01%
2022/06/22	0	0.00	1	108.00	108.00	-1	7,848	-0.01%
2022/06/21	0	0.00	5	108.00	108.50	-5	7,831	-0.06%
2022/06/20	0	0.00	2	106.50	107.50	-2	7,724	-0.03%
2022/06/16	1	107.50	0	0.00	106.50	1	7,592	0.01%
2022/06/14	15	106.00	1	106.50	106.50	14	7,759	0.18%
2022/06/13	2.1	106.02	2	106.50	106.50	0.1	7,871	0.00%
2022/06/10	1	107.00	1	108.00	107.50	0	7,861	0.00%
2022/06/09	5	107.50	1	108.00	108.00	4	7,951	0.05%
2022/06/06	4	107.50	1.5	108.25	108.50	2.5	8,280	0.03%
2022/06/01	0	0.00	6	107.00	106.50	-6	8,506	-0.07%
2022/05/31	1	107.00	1	107.50	105.00	0	8,426	0.00%
2022/05/30	1	107.00	0	0.00	106.50	1	8,037	0.01%
2022/05/27	0	0.00	2	106.00	106.50	-2	8,112	-0.02%
2022/05/26	0	0.00	8	106.00	105.00	-8	8,141	-0.10%
2022/05/20	2	104.25	5	104.00	104.50	-3	8,312	-0.04%
2022/05/17	1	103.00	0	0.00	103.00	1	8,376	0.01%
2022/05/13	2	101.50	0	0.00	102.50	2	8,435	0.02%
2022/05/12	3	101.33	0	0.00	100.50	3	8,299	0.04%
2022/05/11	2	102.01	0	0.00	102.00	2	8,256	0.02%
2022/05/10	8	102.00	0	0.00	103.50	8	8,259	0.10%
2022/05/09	7.1	103.51	1	104.00	103.50	6.1	8,273	0.07%
2022/05/06	7	105.00	0	0.00	105.50	7	8,259	0.08%
2022/05/05	0	0.00	3	107.00	106.00	-3	8,321	-0.04%
2022/05/04	2	105.50	1	106.00	106.50	1	8,330	0.01%
2022/05/03	0	105.50	1	105.50	106.00	-1	8,432	-0.01%
2022/04/29	11	105.00	3	105.00	105.50	8	8,451	0.09%
2022/04/28	0	105.00	2	104.50	104.50	-2	8,519	-0.02%
2022/04/27	2.1	104.01	4	104.50	104.50	-2	8,485	-0.02%
2022/04/26	0	105.50	0	0.00	105.50	0	8,441	0.00%
2022/04/25	14	105.36	0	0.00	106.00	14	8,385	0.17%
2022/04/22	0	106.00	0	0.00	107.00	0	8,304	0.00%
2022/04/21	0	0.00	8	107.00	107.00	-8	8,259	-0.10%
2022/04/20	0	105.50	0	0.00	106.50	0	8,291	0.00%
2022/04/15	0	0.00	3	105.17	105.00	-3	8,397	-0.04%
2022/04/13	0.1	105.05	0	0.00	105.50	0.1	8,456	0.00%
2022/04/12	7	104.93	0	0.00	105.00	7	8,445	0.08%
2022/04/11	8	105.25	0	0.00	105.50	8	8,370	0.10%
2022/04/08	10.1	105.76	0	0.00	106.50	10.1	8,347	0.12%
2022/04/07	1	106.50	0	0.00	106.50	1	8,303	0.01%
2022/04/06	1	105.50	4	107.00	107.00	-3	8,262	-0.04%
2022/04/01	6	105.92	0	0.00	107.00	6	8,206	0.07%
2022/03/31	1	106.50	0	0.00	106.50	1	8,104	0.01%
2022/03/29	3.1	105.84	0	0.00	105.50	3.1	8,022	0.04%
2022/03/28	2.4	105.58	0	0.00	105.50	2.4	7,953	0.03%
2022/03/25	5	106.00	5	106.50	106.50	0	7,916	0.00%
2022/03/24	1	106.50	0	107.00	107.00	1	7,876	0.01%
2022/03/23	3	107.00	0	0.00	107.50	3	7,922	0.04%
2022/03/21	3	106.83	2	107.50	107.50	1	8,039	0.01%
2022/03/18	13	105.65	0	0.00	106.00	13	8,004	0.16%
2022/03/17	3	106.83	9	107.33	107.00	-6	7,913	-0.08%
2022/03/16	18	105.11	10	105.50	106.00	8	7,773	0.10%
2022/03/15	5	105.20	3	105.50	106.00	2	7,648	0.03%
2022/03/14	7.2	106.28	7	106.22	106.50	0.2	7,660	0.00%
2022/03/11	11.3	106.73	1	106.00	106.50	10.3	7,593	0.14%
2022/03/10	0	0.00	2	105.25	105.00	-2	7,386	-0.03%
2022/03/09	1	105.50	1	105.00	105.50	0	7,252	0.00%
2022/03/08	3	104.50	0	0.00	104.00	3	7,210	0.04%
2022/03/07	2	106.00	3	107.00	106.00	-1	7,029	-0.01%
2022/03/04	2	107.50	0	0.00	108.00	2	7,095	0.03%
2022/03/03	0	0.00	5	109.00	109.00	-5	7,095	-0.07%
2022/03/02	0	0.00	2.4	108.71	108.50	-2.4	7,035	-0.03%
2022/03/01	5	106.90	3	107.50	108.00	2	6,869	0.03%
2022/02/25	1	104.00	0	0.00	105.00	1	6,807	0.01%
2022/02/24	0	0.00	1.6	104.18	104.00	-1.6	6,753	-0.02%
2022/02/23	0	105.50	0	0.00	105.00	0	6,722	0.00%
2022/02/22	3	104.00	0	0.00	104.00	3	6,939	0.04%
2022/02/21	0	106.50	0	0.00	105.00	0	6,927	0.00%
2022/02/16	0	0.00	4	106.38	106.50	-4	6,983	-0.06%
2022/02/15	1	104.50	0	0.00	104.00	1	6,925	0.01%
2022/02/10	1	106.00	1	105.00	106.50	0	7,207	0.00%
2022/02/08	5	106.10	3	106.50	105.50	2	7,312	0.03%
2022/02/07	1	106.50	0	0.00	107.00	1	7,354	0.01%
2022/01/26	0.4	105.50	1	105.00	105.00	-0.6	7,364	-0.01%
2022/01/25	4	103.38	3	104.00	104.50	1	7,448	0.01%
2022/01/24	0	0.00	4	105.50	105.50	-4	7,437	-0.05%
2022/01/21	7	105.07	7	105.71	105.00	0	7,573	0.00%
2022/01/20	0	0.00	1	107.00	107.50	-1	7,587	-0.01%
2022/01/19	0	0.00	1	107.50	106.00	-1	7,649	-0.01%
2022/01/18	2	106.25	1	106.00	106.50	1	7,665	0.01%
2022/01/17	4	105.75	3	106.00	106.00	1	7,731	0.01%
2022/01/14	2.5	107.40	0	0.00	107.00	2.5	7,856	0.03%
2022/01/13	7	108.93	0.1	109.00	108.50	6.9	8,103	0.09%
2022/01/12	0	0.00	11	108.27	109.00	-11	8,218	-0.13%
2022/01/11	1	106.00	0	0.00	106.00	1	8,138	0.01%
2022/01/10	0	105.50	0.4	105.50	105.50	-0.4	8,211	0.00%
2022/01/07	0	0.00	10	106.00	105.50	-10	8,319	-0.12%
2022/01/06	0	0.00	1	106.50	106.50	-1	8,455	-0.01%
2022/01/05	0	105.00	1	105.00	105.50	-1	8,674	-0.01%
2022/01/04	2	104.50	0	0.00	105.00	2	8,834	0.02%
2022/01/03	0	105.00	0	0.00	105.50	0	8,945	0.00%
2021/12/30	1	104.50	0	0.00	104.00	1	9,174	0.01%
2021/12/29	0	105.00	1	106.00	105.50	-1	9,599	-0.01%
2021/12/28	0.2	104.50	0	0.00	105.00	0.2	9,998	0.00%
2021/12/27	0	0.00	13	104.46	104.50	-13	10,144	-0.13%
2021/12/24	0	104.50	0	0.00	104.00	0	10,408	0.00%
2021/12/23	0	103.50	1	104.00	104.50	-1	10,681	-0.01%
2021/12/22	1	103.50	0	0.00	103.00	1	11,222	0.01%
2021/12/21	0.4	103.00	0	0.00	103.50	0.4	11,654	0.00%
2021/12/20	14.2	102.00	0.5	102.00	102.00	13.7	12,136	0.11%
2021/12/16	2	101.50	0.2	102.00	101.50	1.8	12,350	0.01%
2021/12/15	2.3	102.34	0	0.00	102.00	2.3	12,302	0.02%
2021/12/13	2	103.00	0	0.00	103.00	2	12,371	0.02%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/08	3	104.50	4	105.13	104.50	-1	12,528	-0.01%
2021/12/07	1	103.50	0.1	104.00	103.50	0.9	12,497	0.01%
2021/12/03	1	104.00	0	0.00	103.50	1	12,462	0.01%
2021/12/01	1	103.00	1	103.50	104.00	0	12,431	0.00%
2021/11/30	2	103.00	0.1	103.80	102.50	1.9	12,472	0.02%
2021/11/29	5	103.00	6.2	103.58	103.00	-1.2	12,270	-0.01%
2021/11/26	3	103.67	0	0.00	103.50	3	12,251	0.02%
2021/11/25	5	105.40	0	0.00	105.00	5	12,261	0.04%
2021/11/24	0	0.00	2	105.50	106.00	-2	12,315	-0.02%
2021/11/23	2	104.51	1	105.00	105.00	1	12,257	0.01%
2021/11/22	0	0.00	3	105.00	104.50	-3	12,227	-0.02%
2021/11/19	43.2	105.52	35	104.83	103.50	8.2	12,136	0.07%
2021/11/18	0	0.00	2	107.00	107.00	-2	11,918	-0.02%
2021/11/17	6	105.00	3	105.50	106.00	3	11,820	0.03%
2021/11/16	6.1	106.00	0	0.00	106.50	6.1	11,666	0.05%
2021/11/12	3	107.50	6	107.50	107.50	-3	11,647	-0.03%
2021/11/11	12	105.08	7	105.50	105.50	5	11,592	0.04%
2021/11/10	6.2	106.35	6	106.75	107.00	0.2	11,432	0.00%
2021/11/09	7	107.86	0	0.00	107.50	7	11,333	0.06%
2021/11/08	3	108.00	5	109.80	110.00	-2	11,165	-0.02%
2021/11/05	2	107.50	1.4	107.30	107.00	0.6	11,022	0.01%
2021/11/04	1.1	105.55	0	0.00	106.00	1.1	10,998	0.01%
2021/11/02	6.2	106.83	1	108.50	106.50	5.2	10,863	0.05%
2021/11/01	6.1	106.02	6	107.25	107.00	0.1	10,740	0.00%
2021/10/28	3	107.83	0	0.00	108.00	3	10,504	0.03%
2021/10/27	0.1	110.50	0	0.00	111.00	0.1	10,432	0.00%
2021/10/26	1	110.00	0	0.00	110.00	1	10,494	0.01%
2021/10/25	0	0.00	6	109.50	111.50	-6	10,508	-0.06%
2021/10/22	10	110.10	0	0.00	110.00	10	10,514	0.10%
2021/10/20	5	111.30	14	113.07	113.50	-9	10,215	-0.09%
2021/10/19	0	0.00	15	113.67	114.00	-15	9,990	-0.15%
2021/10/18	10	114.25	0	114.00	115.00	10	9,959	0.10%
2021/10/15	6	111.92	5	114.00	114.50	1	9,956	0.01%
2021/10/14	13	113.62	10	114.00	114.00	3	9,855	0.03%
2021/10/13	1	119.83	8	119.25	115.50	-7	9,741	-0.07%
2021/10/12	1	117.00	5	117.50	117.50	-4	9,496	-0.04%
2021/10/08	0	0.00	0	117.00	118.00	0	9,317	0.00%
2021/10/07	3	116.83	9.4	117.43	118.00	-6.4	9,224	-0.07%
2021/10/06	7	117.43	21	118.19	118.00	-14	9,030	-0.16%
2021/10/05	2	114.50	7	115.21	115.00	-5	8,643	-0.06%
2021/10/04	13	110.96	1	111.00	111.00	12	8,390	0.14%
2021/10/01	2	109.25	0	109.50	110.00	2	8,267	0.02%
2021/09/30	11	112.86	3.1	113.97	113.50	7.9	8,093	0.10%
2021/09/29	5	113.40	8.5	114.15	113.50	-3.5	7,876	-0.04%
2021/09/28	2	113.25	11.1	112.72	114.00	-9.1	7,485	-0.12%
2021/09/27	5	111.00	35.7	110.63	111.50	-30.7	7,240	-0.42%
2021/09/24	3	105.50	28.2	105.66	106.00	-25.2	6,848	-0.37%
2021/09/23	0	0.00	2	102.00	102.50	-2	6,662	-0.03%
2021/09/22	2	100.25	1.2	100.92	100.00	0.8	6,646	0.01%
2021/09/16	0	0.00	4	103.62	103.00	-4	6,553	-0.06%
2021/09/15	0	102.00	2	102.50	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	2	101.75	102.00	-2	6,401	-0.03%
2021/09/13	0	0.00	2	100.00	100.50	-2	6,345	-0.03%
2021/09/10	1	99.00	0	0.00	99.20	1	6,316	0.02%
2021/09/09	1	98.60	0	0.00	99.10	1	6,426	0.02%
2021/09/08	0	0.00	1	100.50	100.50	-1	6,383	-0.02%
2021/09/06	2	100.00	0	99.30	99.30	2	6,401	0.03%
2021/09/03	0	100.00	2	100.75	100.50	-2	6,391	-0.03%
2021/09/02	4	99.28	1	99.20	98.80	3	6,381	0.05%
2021/09/01	2	100.00	0	0.00	100.00	2	6,405	0.03%
2021/08/31	10	102.00	0	0.00	102.50	10	6,401	0.16%
2021/08/27	0.3	99.10	11	99.95	100.50	-10.7	6,387	-0.17%
2021/08/26	0	98.80	0	0.00	98.90	0	6,430	0.00%
2021/08/24	0	0.00	1	99.00	99.10	-1	6,566	-0.02%
2021/08/20	1	95.80	0	0.00	95.80	1	6,783	0.01%
2021/08/19	11	96.77	0	0.00	96.70	11	6,880	0.16%
2021/08/18	0	0.00	1	98.90	99.50	-1	6,825	-0.01%
2021/08/13	3	100.00	3	99.70	99.80	0	6,969	0.00%
2021/08/12	0.2	100.50	0.6	100.50	100.50	-0.3	7,050	0.00%
2021/08/11	0	0.00	10	100.00	100.50	-10	7,155	-0.14%
2021/08/10	0.1	99.83	0	0.00	99.50	0.1	7,258	0.00%
2021/08/09	3	100.50	0	0.00	101.50	3	7,385	0.04%
2021/08/06	0	0.00	5	102.10	102.50	-5	7,496	-0.07%
2021/08/05	0	0.00	3	101.67	101.00	-3	7,661	-0.04%
2021/08/02	0	0.00	1	101.50	102.00	-1	8,469	-0.01%
2021/07/30	3	99.80	2	100.00	99.80	1	9,101	0.01%
2021/07/29	0.1	100.50	1	100.50	102.00	-0.9	9,390	-0.01%
2021/07/28	11	99.43	0	0.00	100.00	11	9,444	0.12%
2021/07/27	1	99.60	0	0.00	99.70	1	9,707	0.01%
2021/07/26	11	99.49	0	0.00	99.40	11	9,838	0.11%
2021/07/23	0	0.00	0	101.50	101.50	0	9,904	0.00%
2021/07/22	0	0.00	1	101.50	102.00	-1	10,015	-0.01%
2021/07/21	7.1	99.97	0	0.00	100.00	7.1	10,054	0.07%
2021/07/20	2	101.26	0.1	102.00	101.50	2	10,028	0.02%
2021/07/19	3	102.00	3	102.50	102.50	0	10,182	0.00%
2021/07/16	2	104.25	0.2	103.50	104.50	1.8	10,397	0.02%
2021/07/14	1	103.00	0	0.00	103.50	1	10,713	0.01%
2021/07/13	1.1	102.55	5	102.80	103.00	-4	10,872	-0.04%
2021/07/12	5	103.00	1	105.00	103.00	4	11,115	0.04%
2021/07/09	8	101.81	3	102.50	103.50	5	11,480	0.04%
2021/07/08	6	103.25	3	103.50	103.50	3	11,562	0.03%
2021/07/07	5	104.30	23	105.15	105.00	-18	11,659	-0.15%
2021/07/06	0	0.00	10	107.00	106.00	-10	11,785	-0.08%
2021/07/05	0	0.00	3	107.17	107.50	-3	11,944	-0.03%
2021/07/02	21	107.00	7	106.50	105.00	14	11,846	0.12%
2021/07/01	10	103.50	0	0.00	104.00	10	11,708	0.09%
2021/06/29	0	0.00	3	104.00	104.00	-3	11,561	-0.03%
2021/06/28	5	103.00	0	0.00	103.00	5	11,566	0.04%
2021/06/25	3	104.00	5	104.40	104.00	-2	11,585	-0.02%
2021/06/24	3	102.50	0	0.00	103.00	3	11,552	0.03%
2021/06/23	0	0.00	5	103.30	103.50	-5	11,629	-0.04%
2021/06/22	4	102.00	4	102.88	102.00	0	11,630	0.00%
2021/06/21	6	100.00	3	101.00	100.00	3	11,629	0.03%
2021/06/18	2.2	101.30	0	0.00	102.00	2.2	11,614	0.02%
2021/06/17	3	103.17	0	0.00	103.50	3	11,599	0.03%
2021/06/16	2	104.00	0	0.00	104.50	2	11,963	0.02%
2021/06/15	2	104.50	1	104.49	104.00	1	12,051	0.01%
2021/06/10	0	0.00	2.1	104.74	105.50	-2.1	12,319	-0.02%
2021/06/08	2	104.75	1	107.00	104.00	1	12,376	0.01%
2021/06/07	0	0.00	2	106.25	106.50	-2	12,535	-0.02%
2021/06/04	0	0.00	1	106.00	106.00	-1	12,768	-0.01%
2021/06/03	1	106.00	0	0.00	106.00	1	12,816	0.01%
2021/06/02	0	0.00	1.2	104.17	106.00	-1.2	12,873	-0.01%
2021/06/01	1	103.00	0	0.00	103.00	1	12,846	0.01%
2021/05/31	1.2	102.17	3	103.50	103.50	-1.8	13,056	-0.01%
2021/05/27	3	100.00	2	100.50	101.00	1	13,310	0.01%
2021/05/26	0	0.00	1.4	100.63	101.50	-1.4	13,447	-0.01%
2021/05/25	2	103.00	4	101.88	102.50	-2	13,572	-0.01%
2021/05/24	0	0.00	4	99.00	98.90	-4	13,657	-0.03%
2021/05/21	0	0.00	4	98.75	98.10	-4	13,981	-0.03%
2021/05/20	3	96.53	0	0.00	96.80	3	14,099	0.02%
2021/05/19	0	0.00	14.4	99.05	98.50	-14.4	14,120	-0.10%
2021/05/18	0	0.00	3	97.97	97.90	-3	14,190	-0.02%
2021/05/17	1	93.00	3	93.90	93.40	-2	14,440	-0.01%
2021/05/14	6	94.77	3	95.77	95.50	3	14,412	0.02%
2021/05/13	6.3	93.81	4	95.65	94.30	2.3	14,304	0.02%
2021/05/12	28.4	97.14	17.9	94.73	95.70	10.5	14,150	0.07%
2021/05/11	7	102.21	22	102.50	102.50	-15	13,816	-0.11%
2021/05/10	1.2	105.07	8	106.06	106.00	-6.8	13,578	-0.05%
2021/05/07	55.2	105.90	6	105.00	105.00	49.2	13,578	0.36%
2021/05/06	0	0.00	16.8	111.89	113.00	-16.8	13,037	-0.13%
2021/05/05	0	0.00	3	109.00	108.00	-3	12,639	-0.02%
2021/05/04	9	108.39	24	107.94	107.00	-15	12,607	-0.12%
2021/05/03	0.1	107.83	1.1	106.69	107.50	-1	12,346	-0.01%
2021/04/29	2	106.50	0.2	106.50	106.00	1.8	12,280	0.01%
2021/04/28	5	106.10	1	106.50	106.00	4	12,175	0.03%
2021/04/27	0	0.00	31.6	107.99	108.50	-31.6	12,241	-0.26%
2021/04/26	4	107.00	4	106.50	107.50	0	12,198	0.00%
2021/04/23	8.3	105.16	6	106.75	107.00	2.3	12,214	0.02%
2021/04/22	1	107.52	13.2	108.56	108.00	-12.2	12,183	-0.10%
2021/04/21	3.3	108.41	1	108.50	108.50	2.3	11,993	0.02%
2021/04/20	1	109.00	2	109.50	109.50	-1	11,881	-0.01%
2021/04/19	1	111.00	32	111.00	111.50	-31	11,803	-0.26%
2021/04/16	0	0.00	8	109.44	109.00	-8	11,759	-0.07%
2021/04/15	18	108.19	20	107.98	108.00	-2	11,627	-0.02%
2021/04/14	1	104.50	7	104.07	104.00	-6	11,382	-0.05%
2021/04/13	11.2	103.79	0	0.00	102.00	11.2	11,226	0.10%
2021/04/12	14	103.46	1.2	102.50	103.00	12.8	11,162	0.11%
2021/04/09	3	102.67	3	102.33	103.00	0	11,135	0.00%
2021/04/07	0	0.00	2	100.00	100.50	-2	11,214	-0.02%
2021/04/06	7	100.50	7.1	101.06	101.00	-0.1	11,223	0.00%
2021/04/01	0	0.00	15	100.50	100.50	-15	11,227	-0.13%
2021/03/30	1	100.00	1.4	100.00	100.50	-0.4	11,190	0.00%
2021/03/29	1	100.50	1	101.00	101.50	0	11,165	0.00%
2021/03/26	0	0.00	1.2	100.07	101.00	-1.2	11,355	-0.01%
2021/03/25	0	0.00	1	99.40	100.00	-1	11,504	-0.01%
2021/03/24	2.1	99.21	0	0.00	98.90	2.1	11,542	0.02%
2021/03/23	22	100.45	21	99.80	99.60	1	11,488	0.01%
2021/03/22	19	97.64	19	99.35	100.00	0	11,485	0.00%
2021/03/19	39.4	97.69	23	98.11	97.10	16.4	11,390	0.14%
2021/03/18	0	0.00	11	100.95	100.50	-11	11,029	-0.10%
2021/03/16	26.3	101.77	3	101.00	101.00	23.3	10,913	0.21%
2021/03/15	5	103.20	1	102.50	103.00	4	10,831	0.04%
2021/03/12	2	105.00	16	104.97	105.00	-14	10,818	-0.13%
2021/03/11	4	106.13	0.6	106.00	105.00	3.4	10,867	0.03%
2021/03/10	3	104.00	26	104.81	104.50	-23	10,873	-0.21%
2021/03/09	0	0.00	16	102.31	102.50	-16	10,713	-0.15%
2021/03/08	4	101.50	1	101.50	101.50	3	10,687	0.03%
2021/03/05	0	0.00	1.1	101.50	101.50	-1.1	10,640	-0.01%
2021/03/04	6	102.50	11.2	102.21	101.50	-5.2	10,798	-0.05%
2021/03/03	0	0.00	21	100.97	101.00	-21	10,696	-0.20%
2021/03/02	0	0.00	11	99.03	98.20	-11	10,379	-0.11%
2021/02/26	7	97.61	5	97.82	97.50	2	10,298	0.02%
2021/02/25	13	100.12	2	100.00	100.00	11	10,107	0.11%
2021/02/24	7	100.07	27	99.99	100.00	-20	10,050	-0.20%
2021/02/23	5	99.90	29.2	98.80	99.70	-24.2	9,860	-0.25%
2021/02/22	1	97.80	6.3	97.49	97.10	-5.3	9,591	-0.06%
2021/02/19	0	0.00	5	96.30	95.30	-5	9,516	-0.05%
2021/02/18	2	96.60	4	96.25	95.90	-2	9,546	-0.02%
2021/02/17	3	94.83	19	94.64	96.20	-16	9,652	-0.17%
2021/02/05	1	89.90	0	0.00	89.80	1	9,394	0.01%
2021/02/04	1	90.50	1	90.80	90.50	0	9,393	0.00%
2021/02/03	0	0.00	1	90.00	90.50	-1	10,024	-0.01%
2021/02/02	1	90.10	9	89.61	90.10	-8	10,400	-0.08%
2021/01/29	9	87.39	10	87.30	87.00	-1	10,363	-0.01%
2021/01/28	6.1	89.13	0	0.00	89.10	6.1	10,225	0.06%
2021/01/27	3	90.90	0	0.00	90.80	3	10,138	0.03%
2021/01/26	2	90.80	0	0.00	91.10	2	10,166	0.02%
2021/01/25	0	0.00	102	92.18	92.40	-102	10,060	-1.01%	大賣/鉅額交易
2021/01/22	3.2	90.42	10	90.60	90.60	-6.8	10,035	-0.07%
2021/01/21	0	91.60	3	91.70	91.40	-3	9,958	-0.03%
2021/01/20	113	91.48	18	91.81	91.60	95	9,906	0.96%	大買/
2021/01/19	1	92.70	0	0.00	93.20	1	9,717	0.01%
2021/01/18	15	92.70	3	92.73	93.10	12	9,675	0.12%
2021/01/15	12.4	95.18	0.2	95.00	94.50	12.2	9,544	0.13%
2021/01/14	2.2	97.45	3	96.83	97.40	-0.8	9,381	-0.01%
2021/01/13	2	98.00	5	98.00	98.00	-3	9,323	-0.03%
2021/01/12	1.1	97.86	21	97.61	97.60	-19.9	9,228	-0.22%
2021/01/11	5	98.00	17.3	98.12	99.00	-12.3	9,133	-0.13%
2021/01/08	0	0.00	16	97.49	98.00	-16	8,987	-0.18%
2021/01/07	16.1	95.11	6.3	96.48	97.10	9.8	8,858	0.11%
2021/01/06	3	94.23	10	94.40	94.40	-7	8,694	-0.08%
2021/01/05	2	95.10	6	96.13	95.00	-4	8,583	-0.05%
2021/01/04	2	96.20	1	97.20	96.70	1	8,496	0.01%
2020/12/31	31	96.76	22	96.60	96.40	9	8,346	0.11%
2020/12/30	0	0.00	5	95.34	96.70	-5	8,215	-0.06%
2020/12/29	2	93.00	11	93.08	94.00	-9	8,033	-0.11%
2020/12/28	0	0.00	3	93.73	93.80	-3	8,040	-0.04%
2020/12/25	1	92.60	4	92.93	92.80	-3	8,039	-0.04%
2020/12/24	1	92.98	0	0.00	92.60	1	8,038	0.01%
2020/12/23	2	91.50	0	0.00	91.50	2	8,049	0.02%
2020/12/22	2	94.00	10	93.83	92.10	-8	8,079	-0.10%
2020/12/21	3	91.40	15	91.89	92.30	-12	8,082	-0.15%
2020/12/18	1	89.00	0	0.00	88.20	1	7,923	0.01%
2020/12/17	3	89.10	1	89.80	89.80	2	7,980	0.03%
2020/12/16	0	0.00	1	89.80	90.20	-1	8,259	-0.01%
2020/12/15	3	88.67	2	88.30	89.20	1	8,679	0.01%
2020/12/14	0	0.00	2	89.85	89.80	-2	8,645	-0.02%
2020/12/11	3	89.70	3	89.70	89.80	0	8,648	0.00%
2020/12/10	0.2	89.80	2	89.80	89.90	-1.8	8,584	-0.02%
2020/12/09	2	90.00	0	0.00	90.00	2	8,508	0.02%
2020/12/08	3	89.87	5	90.00	89.50	-2	8,451	-0.02%
2020/12/07	1	89.80	0	0.00	89.50	1	8,341	0.01%
2020/12/04	0	0.00	12	89.51	89.30	-12	8,247	-0.15%
2020/12/03	0	0.00	5	88.20	88.50	-5	8,034	-0.06%
2020/12/02	1	86.80	0.3	86.90	87.70	0.7	7,953	0.01%
2020/12/01	0	0.00	5	87.30	87.60	-5	7,914	-0.06%
2020/11/30	12	87.42	0	0.00	85.20	12	7,883	0.15%
2020/11/27	5	86.82	0.3	87.10	87.20	4.7	7,655	0.06%
2020/11/26	19	87.60	19	87.60	87.60	0	7,605	0.00%
2020/11/25	0	0.00	9	88.12	87.80	-9	7,670	-0.12%
2020/11/24	7	87.90	0.5	87.80	87.60	6.5	7,656	0.08%
2020/11/23	0	0.00	4	88.58	88.80	-4	7,598	-0.05%
2020/11/20	0	0.00	7	88.03	88.30	-7	7,505	-0.09%
2020/11/19	2	87.70	0	0.00	88.10	2	7,458	0.03%
2020/11/17	0	0.00	6	87.97	88.00	-6	7,252	-0.08%
2020/11/16	1	87.60	13	88.25	88.10	-12	7,186	-0.17%
2020/11/13	7	86.99	16	87.15	87.00	-9	6,953	-0.13%
2020/11/12	3	87.70	19	87.77	88.00	-16	6,845	-0.23%
2020/11/11	15	87.80	30	88.11	89.00	-15	6,688	-0.22%
2020/11/10	7	83.83	38	83.83	84.90	-31	6,018	-0.52%
2020/11/09	0	0.00	10	82.09	81.80	-10	5,593	-0.18%
2020/11/06	0	0.00	0	81.40	81.50	0	5,562	0.00%
2020/11/05	0	0.00	3	81.60	81.50	-3	5,614	-0.05%
2020/11/04	1	81.20	15	81.23	81.30	-14	5,636	-0.25%
2020/11/03	0	0.00	8	80.90	81.00	-8	5,642	-0.14%
2020/10/30	1	78.90	3	78.97	79.10	-2	5,603	-0.04%
2020/10/29	0	0.00	46	79.18	78.90	-46	5,577	-0.82%
2020/10/28	1	79.70	1	79.70	79.50	0	5,622	0.00%
2020/10/27	1	79.70	0	0.00	80.30	1	5,642	0.02%
2020/10/26	1	80.00	0	0.00	80.20	1	5,695	0.02%
2020/10/23	0.1	79.80	0	0.00	79.80	0.1	5,733	0.00%
2020/10/20	2	79.20	0	0.00	79.50	2	6,171	0.03%
2020/10/16	1	79.00	0	0.00	79.00	1	6,266	0.02%
2020/10/15	5	79.60	0	0.00	79.20	5	6,293	0.08%
2020/10/13	3	80.30	0	0.00	80.90	3	6,247	0.05%
2020/10/12	0	0.00	1	80.70	81.20	-1	6,341	-0.02%
2020/10/08	3	80.70	0	0.00	81.00	3	6,516	0.05%
2020/10/07	3	80.90	0	0.00	80.80	3	6,625	0.05%
2020/10/06	0	0.00	2	81.25	81.20	-2	6,681	-0.03%
2020/10/05	0	0.00	6	79.92	80.00	-6	6,730	-0.09%
2020/09/30	2	78.80	0	0.00	78.60	2	6,726	0.03%
2020/09/29	0.1	79.00	0	0.00	78.90	0.1	6,763	0.00%
2020/09/25	12	78.83	3	78.87	79.00	9	6,906	0.13%
2020/09/24	28	78.28	1	78.10	78.00	27	6,873	0.39%
2020/09/23	8	80.30	0	0.00	80.10	8	7,012	0.11%
2020/09/22	5	81.48	2	82.20	81.40	3	7,252	0.04%
2020/09/21	48	83.11	20	82.99	83.30	28	7,319	0.38%
2020/09/18	1	81.50	7	81.33	81.60	-6	7,144	-0.08%
2020/09/17	0	0.00	2	79.00	78.60	-2	6,762	-0.03%
2020/09/16	0.1	79.10	0	0.00	78.90	0.1	6,815	0.00%
2020/09/15	2	78.85	2	79.00	79.20	0	6,902	0.00%
2020/09/14	3	79.03	1	79.10	79.20	2	7,086	0.03%
2020/09/11	4	78.33	0	0.00	79.00	4	7,164	0.06%
2020/09/10	10	78.90	0	0.00	78.70	10	7,233	0.14%
2020/09/09	1	78.70	0	0.00	79.20	1	7,373	0.01%
2020/09/07	0	0.00	2	79.65	79.60	-2	7,528	-0.03%
2020/09/04	28	78.36	0	0.00	78.50	28	7,597	0.37%
2020/09/03	0.1	78.50	0	0.00	78.40	0.1	7,625	0.00%
2020/09/02	1	78.00	0	0.00	78.00	1	7,652	0.01%
2020/09/01	7	77.60	16	77.41	77.90	-9	7,748	-0.12%
2020/08/31	4	78.48	5	79.00	78.20	-1	7,764	-0.01%
2020/08/28	5	78.80	0	0.00	78.90	5	7,779	0.06%
2020/08/27	2	79.10	0	0.00	78.90	2	7,887	0.03%
2020/08/26	11	79.20	0	0.00	79.60	11	7,903	0.14%
2020/08/24	0	0.00	2	79.70	79.20	-2	9,137	-0.02%
2020/08/21	4	79.80	0	0.00	79.80	4	9,309	0.04%
2020/08/20	10	78.99	1	79.00	79.00	9	9,358	0.10%
2020/08/19	5	81.00	0	0.00	80.50	5	9,369	0.05%
2020/08/18	1	81.10	0	0.00	81.40	1	9,408	0.01%
2020/08/17	7	81.51	10	81.45	81.50	-3	9,492	-0.03%
2020/08/14	8	80.46	0	0.00	80.80	8	9,534	0.08%
2020/08/12	0	0.00	1	80.80	80.70	-1	9,859	-0.01%
2020/08/11	4	81.78	27	81.90	81.50	-23	9,924	-0.23%
2020/08/10	16	80.87	1	80.30	81.10	15	9,915	0.15%
2020/08/07	14	80.25	13	80.18	79.60	1	10,038	0.01%
2020/08/06	6	78.67	1	78.60	79.10	5	10,188	0.05%
2020/08/05	6	78.00	0	0.00	78.10	6	10,201	0.06%
2020/08/04	2	77.50	0	0.00	77.60	2	10,244	0.02%
2020/08/03	4	77.48	0	0.00	77.40	4	10,268	0.04%
2020/07/31	0	0.00	4	78.80	78.50	-4	10,240	-0.04%
2020/07/30	2	78.35	2	78.30	78.50	0	10,295	0.00%
2020/07/29	5	77.86	8	78.81	77.90	-3	10,295	-0.03%
2020/07/28	17	77.25	7	77.23	77.30	10	10,402	0.10%
2020/07/27	5	78.26	3	78.40	78.10	2	10,446	0.02%
2020/07/24	16	79.82	0	0.00	79.70	16	10,367	0.15%
2020/07/23	2	80.40	0	0.00	80.10	2	10,299	0.02%
2020/07/22	15	80.71	0	0.00	80.50	15	10,353	0.14%
2020/07/21	3	81.03	1.1	80.98	80.50	1.9	10,313	0.02%
2020/07/20	12	80.52	0	0.00	80.50	12	10,331	0.12%
2020/07/17	0	0.00	3	81.20	81.00	-3	10,441	-0.03%
2020/07/16	3	81.07	0	0.00	81.00	3	10,585	0.03%
2020/07/15	26	80.33	10.7	80.38	80.40	15.3	10,629	0.14%
2020/07/14	4	81.03	0	0.00	81.00	4	10,534	0.04%
2020/07/13	0	0.00	1	82.00	82.00	-1	10,498	-0.01%
2020/07/10	10.5	82.28	3	82.10	82.00	7.5	10,520	0.07%
2020/07/09	6	83.10	2	83.10	83.00	4	10,542	0.04%
2020/07/08	7	83.37	2	83.65	83.20	5	10,538	0.05%
2020/07/07	7	83.86	2	83.75	83.70	5	10,536	0.05%
2020/07/06	0	0.00	50	84.60	84.40	-50	10,511	-0.48%
2020/07/03	0	0.00	2	84.25	84.30	-2	10,553	-0.02%
2020/07/02	60	84.00	10	84.46	83.80	50	10,656	0.47%
2020/07/01	22	87.66	7	87.66	87.60	15	10,480	0.14%
2020/06/30	5	87.50	5	87.40	87.60	0	10,251	0.00%
2020/06/29	32	86.66	7	87.04	86.60	25	10,181	0.25%
2020/06/24	1	87.10	3	87.57	87.40	-2	10,200	-0.02%
2020/06/23	4	87.00	0	0.00	86.90	4	10,232	0.04%
2020/06/22	7	86.66	2	86.55	86.80	5	10,270	0.05%
2020/06/19	19	86.50	1	86.50	85.80	18	10,360	0.17%
2020/06/18	3	86.03	1	86.00	86.20	2	10,343	0.02%
2020/06/16	6	86.22	0	0.00	86.10	6	10,812	0.06%
2020/06/15	11	85.97	0	0.00	86.00	11	11,086	0.10%
2020/06/12	15	86.47	0	0.00	86.40	15	11,363	0.13%
2020/06/11	10	88.09	6	88.30	88.00	4	11,489	0.03%
2020/06/10	1	89.40	2	89.40	89.40	-1	11,513	-0.01%
2020/06/09	7	89.17	0	0.00	89.50	7	11,742	0.06%
2020/06/08	7	89.01	12	88.68	89.20	-5	11,910	-0.04%
2020/06/05	5	87.08	53	87.50	87.60	-48	11,867	-0.40%
2020/06/04	0	0.00	13	86.78	86.80	-13	11,887	-0.11%
2020/06/03	54	86.01	0	0.00	86.10	54	11,988	0.45%
2020/06/02	3	84.27	0	0.00	84.30	3	11,906	0.03%
2020/06/01	8	83.74	0	0.00	83.80	8	11,880	0.07%
2020/05/29	7	83.64	1	83.30	83.00	6	11,774	0.05%
2020/05/28	4	84.43	0	0.00	83.80	4	10,725	0.04%
2020/05/27	3	85.70	1	85.10	85.20	2	10,681	0.02%
2020/05/26	0	0.00	15	86.05	85.70	-15	10,771	-0.14%
2020/05/25	8	83.96	1	84.20	84.30	7	10,845	0.06%
2020/05/22	11	85.45	4	85.40	85.00	7	10,912	0.06%
2020/05/21	2	86.30	1	86.20	86.50	1	10,883	0.01%
2020/05/20	2	86.25	3	86.30	86.40	-1	10,841	-0.01%
2020/05/19	1	86.50	6	87.12	86.20	-5	10,818	-0.05%
2020/05/18	0	0.00	11	85.18	85.00	-11	10,570	-0.10%
2020/05/15	20	83.60	1	83.40	83.60	19	10,494	0.18%
2020/05/14	10	83.77	0	0.00	83.50	10	10,434	0.10%
2020/05/13	19	85.04	1	85.30	85.10	18	10,279	0.18%
2020/05/12	3	86.43	7	86.67	86.50	-4	10,087	-0.04%
2020/05/11	4	87.43	5	87.44	87.50	-1	10,042	-0.01%
2020/05/08	10	86.38	4	86.83	86.40	6	9,996	0.06%
2020/05/07	6	85.65	2	85.20	85.30	4	9,948	0.04%
2020/05/06	1	86.00	0	0.00	85.30	1	9,909	0.01%
2020/05/05	2	85.80	17	85.58	85.80	-15	9,864	-0.15%
2020/05/04	12	85.16	0	0.00	85.50	12	9,859	0.12%
2020/04/30	9	87.39	6	86.78	87.90	3	9,734	0.03%
2020/04/29	13	83.68	4	83.78	83.80	9	9,589	0.09%
2020/04/28	5	82.20	2	82.30	82.70	3	9,566	0.03%
2020/04/27	11	81.73	6	82.20	82.00	5	9,793	0.05%
2020/04/24	3	80.00	10	80.00	80.00	-7	9,704	-0.07%
2020/04/23	5	81.12	11	80.92	80.40	-6	9,671	-0.06%
2020/04/22	11	79.51	0	0.00	80.20	11	9,608	0.11%
2020/04/21	9	80.39	24	80.82	80.10	-15	9,523	-0.16%
2020/04/20	5	82.10	2	82.40	82.40	3	9,439	0.03%
2020/04/17	4	84.05	16	83.51	83.20	-12	9,319	-0.13%
2020/04/16	8	82.19	1	81.90	82.10	7	9,199	0.08%
2020/04/15	0	0.00	1	82.80	83.10	-1	9,122	-0.01%
2020/04/14	15	82.48	5	82.48	82.20	10	9,057	0.11%
2020/04/13	2	81.00	5	80.84	80.70	-3	9,011	-0.03%
2020/04/10	7	80.94	4	82.65	81.90	3	9,003	0.03%
2020/04/09	10	80.80	3	80.60	80.60	7	8,969	0.08%
2020/04/08	8	80.45	2	80.30	80.40	6	8,895	0.07%
2020/04/07	8	79.50	11	79.50	79.80	-3	8,766	-0.03%
2020/04/06	3	76.97	9	77.19	77.60	-6	8,649	-0.07%
2020/04/01	5	74.74	3	74.90	74.40	2	8,483	0.02%
2020/03/31	3	75.50	0	0.00	75.10	3	8,397	0.04%
2020/03/30	9	73.13	15	73.74	75.20	-6	8,263	-0.07%
2020/03/27	22	74.86	13	74.95	74.70	9	8,114	0.11%
2020/03/26	9	73.72	12	73.73	74.10	-3	7,992	-0.04%
2020/03/25	18	74.12	27	74.37	74.90	-9	7,960	-0.11%
2020/03/24	4	70.68	11	70.35	70.50	-7	7,851	-0.09%
2020/03/23	2.1	66.31	5	67.20	66.70	-2.9	7,820	-0.04%
2020/03/20	13	68.44	2	68.70	68.80	11	7,659	0.14%
2020/03/19	26	66.33	20	67.00	66.60	6	7,292	0.08%
2020/03/18	13	71.77	0	0.00	70.00	13	6,941	0.19%
2020/03/17	4.1	74.63	0	0.00	74.60	4.1	6,617	0.06%
2020/03/16	10	80.30	3	79.57	78.20	7	6,390	0.11%
2020/03/13	7	78.00	0	0.00	80.60	7	6,270	0.11%
2020/03/12	7	84.11	10	85.10	84.00	-3	5,995	-0.05%
2020/03/11	3	89.73	0	0.00	88.90	3	5,750	0.05%
2020/03/10	6	88.58	0	0.00	89.00	6	5,679	0.11%
2020/03/09	7	89.31	2	89.30	89.30	5	5,588	0.09%
2020/03/06	3	91.50	0	0.00	91.40	3	5,391	0.06%
2020/03/03	1.1	90.78	1	91.80	91.60	0.1	5,337	0.00%
2020/03/02	2	90.00	2	90.30	90.00	0	5,293	0.00%
2020/02/27	20	91.00	0	0.00	91.00	20	5,456	0.37%
2020/02/26	14	91.76	0	0.00	91.50	14	5,311	0.26%
2020/02/25	7	92.57	0	0.00	93.10	7	5,139	0.14%
2020/02/24	3	93.37	0	0.00	93.30	3	5,016	0.06%
2020/02/20	1.1	95.10	0	0.00	94.70	1.1	4,996	0.02%
2020/02/19	0	0.00	5	96.36	96.20	-5	4,956	-0.10%
2020/02/18	0	0.00	4	94.70	94.80	-4	4,935	-0.08%
2020/02/14	0	0.00	1	95.30	95.20	-1	4,907	-0.02%
2020/02/10	0	0.00	6	93.52	94.00	-6	4,973	-0.12%
2020/02/06	10	94.20	0	0.00	94.50	10	5,046	0.20%
2020/02/05	5	92.60	0	0.00	92.70	5	5,046	0.10%
2020/02/04	1	93.50	0	0.00	93.50	1	4,983	0.02%
2020/01/31	3	93.60	0	0.00	93.40	3	4,978	0.06%
2020/01/30	3	93.57	0	0.00	91.60	3	4,914	0.06%
2020/01/20	0	0.00	1	99.20	99.00	-1	4,653	-0.02%
2020/01/17	22	98.59	1	99.00	99.00	21	4,679	0.45%
2020/01/16	1	97.90	0	0.00	97.90	1	4,734	0.02%
2020/01/15	1	98.50	0	0.00	98.50	1	4,749	0.02%
2020/01/14	3	98.67	0	0.00	98.80	3	4,751	0.06%
2020/01/09	1	99.60	0	0.00	100.00	1	4,768	0.02%
2020/01/06	0	0.00	2	101.75	102.00	-2	4,817	-0.04%
2020/01/03	1	99.50	1	101.50	101.50	0	4,769	0.00%
2019/12/31	1	100.00	0	0.00	99.80	1	4,715	0.02%
2019/12/30	1	99.90	0	0.00	99.90	1	4,751	0.02%
2019/12/26	1	100.00	1	99.50	99.80	0	4,756	0.00%
2019/12/25	1	99.90	1	100.00	100.00	0	4,830	0.00%
2019/12/23	0	0.00	1	101.00	101.00	-1	4,912	-0.02%
2019/12/18	0	0.00	3	100.67	101.50	-3	4,870	-0.06%
2019/12/17	1	98.30	3	97.87	99.10	-2	4,824	-0.04%
2019/12/16	2	96.80	0	0.00	96.80	2	4,750	0.04%
2019/12/13	0	0.00	1	97.30	96.80	-1	4,768	-0.02%
2019/12/06	0	0.00	1	97.00	97.20	-1	4,992	-0.02%
2019/12/05	2	96.45	0	0.00	96.40	2	4,997	0.04%
2019/12/04	1	96.60	0	0.00	97.50	1	5,005	0.02%
2019/11/29	1	97.70	1	97.90	97.20	0	5,162	0.00%
2019/11/26	0	0.00	1	97.30	98.00	-1	5,230	-0.02%
2019/11/25	1	97.00	0	0.00	97.00	1	4,965	0.02%
2019/11/21	1	96.00	0	0.00	96.20	1	5,194	0.02%
2019/11/13	1	96.20	0	0.00	96.30	1	5,417	0.02%
2019/11/12	1	96.50	0	0.00	96.90	1	5,585	0.02%
2019/11/07	1	98.00	0	0.00	98.20	1	5,712	0.02%
2019/11/06	1	98.50	0	0.00	98.70	1	5,717	0.02%
2019/11/04	0	0.00	2	98.90	98.90	-2	5,770	-0.03%
2019/11/01	0	0.00	1	98.00	98.10	-1	5,888	-0.02%
2019/10/30	1	97.90	0	0.00	98.30	1	6,088	0.02%
2019/10/25	1	97.30	1	97.00	97.30	0	6,213	0.00%
2019/10/24	0	0.00	2	97.30	97.50	-2	6,214	-0.03%
2019/10/23	1.1	96.47	0	0.00	95.80	1.1	6,220	0.02%
2019/10/22	0	0.00	5	96.26	96.80	-5	6,250	-0.08%
2019/10/14	4	93.33	0	0.00	93.30	4	6,339	0.06%
2019/10/03	1	92.80	1	92.90	93.10	0	6,544	0.00%
2019/10/02	1	93.80	5	93.90	93.80	-4	6,552	-0.06%
2019/10/01	1	94.80	0	0.00	94.80	1	6,514	0.02%
2019/09/27	6	95.07	0	0.00	94.50	6	6,460	0.09%
2019/09/26	0	0.00	1	95.80	96.20	-1	6,476	-0.02%
2019/09/25	2	95.50	0	0.00	95.50	2	6,853	0.03%
2019/09/24	2	96.00	3	96.01	96.70	-1	6,941	-0.01%
2019/09/23	1	97.10	0	0.00	96.80	1	6,950	0.01%
2019/09/16	1	99.70	2	99.30	98.00	-1	7,083	-0.01%
2019/09/11	1	95.00	2	95.50	95.40	-1	7,002	-0.01%
2019/09/06	1	95.40	0	0.00	95.20	1	7,008	0.01%
2019/09/05	0	0.00	1	95.60	96.00	-1	6,995	-0.01%
2019/09/04	8	94.36	1	95.20	94.70	7	6,959	0.10%
2019/09/02	1	93.90	0	0.00	94.00	1	6,934	0.01%
2019/08/30	0	0.00	8.1	93.42	94.10	-8.1	6,924	-0.12%
2019/08/29	5	91.10	0	0.00	91.40	5	6,840	0.07%
2019/08/27	6	91.65	0	0.00	90.60	6	6,881	0.09%
2019/08/26	2	91.80	0	0.00	91.70	2	6,754	0.03%
2019/08/22	1	93.90	0	0.00	92.30	1	6,793	0.01%
2019/08/21	2	93.30	0	0.00	92.90	2	6,924	0.03%
2019/08/19	2	91.30	1	92.50	92.00	1	6,887	0.01%
2019/08/16	0	0.00	2	91.30	91.10	-2	6,895	-0.03%
2019/08/15	9	91.00	0	0.00	90.30	9	6,805	0.13%
2019/08/14	2	94.00	7	94.21	93.60	-5	6,690	-0.07%
2019/08/13	8	92.85	1	92.60	92.50	7	6,664	0.11%
2019/08/12	1	94.30	0	0.00	93.90	1	6,550	0.02%
2019/08/07	0	0.00	5	95.20	95.30	-5	6,532	-0.08%
2019/08/06	1	95.00	0	0.00	95.80	1	6,521	0.02%
2019/08/05	2	95.90	0	0.00	96.50	2	6,467	0.03%
2019/08/02	11	97.85	0	0.00	97.50	11	6,390	0.17%
2019/07/31	5	101.00	0	0.00	100.50	5	6,324	0.08%
2019/07/29	5	100.50	0	0.00	101.00	5	6,286	0.08%
2019/07/25	10	101.00	0	0.00	101.50	10	6,397	0.16%
2019/07/24	2	101.50	0	0.00	101.00	2	6,399	0.03%
2019/07/23	0	0.00	1	103.50	103.50	-1	6,375	-0.02%
2019/07/19	4	101.00	0	0.00	101.00	4	6,300	0.06%
2019/07/18	2	101.25	0	0.00	101.50	2	6,291	0.03%
2019/07/17	3	101.67	0	0.00	102.00	3	6,279	0.05%
2019/07/15	1	105.50	3	104.83	105.50	-2	6,133	-0.03%
2019/07/11	1	103.00	0	0.00	102.50	1	6,168	0.02%
2019/07/10	0	0.00	1	102.50	103.00	-1	6,195	-0.02%
2019/07/09	2	101.50	2	101.00	102.00	0	6,179	0.00%
2019/07/08	1	103.50	0	0.00	104.00	1	6,132	0.02%
2019/07/04	3	104.50	0	0.00	104.50	3	6,139	0.05%
2019/07/02	4	106.63	0	0.00	105.50	4	6,233	0.06%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/25	0	0.00	1	115.00	114.50	-1	5,731	-0.02%
2019/06/24	0	0.00	1	114.00	114.50	-1	5,712	-0.02%
2019/06/20	1	113.50	0	0.00	112.50	1	5,615	0.02%
2019/06/17	0	0.00	1	112.00	112.50	-1	5,495	-0.02%
2019/06/11	0	0.00	2	111.00	111.50	-2	5,635	-0.04%
2019/06/10	0	0.00	3	110.50	111.00	-3	5,616	-0.05%
2019/05/31	0	0.00	2	110.00	110.50	-2	5,843	-0.03%
2019/05/29	2	109.00	0	0.00	109.00	2	5,933	0.03%
2019/05/24	1	107.50	0	0.00	108.50	1	5,940	0.02%
2019/05/13	3	109.00	0	0.00	108.50	3	6,147	0.05%
2019/05/09	1	108.00	0	0.00	108.50	1	6,312	0.02%
2019/04/26	0	0.00	0.2	111.00	111.50	-0.2	6,171	0.00%
2019/04/25	0	0.00	1	110.00	110.50	-1	6,181	-0.02%
2019/04/19	1	108.50	0	0.00	108.50	1	6,352	0.02%
2019/04/16	1	108.00	0	0.00	109.00	1	6,733	0.01%
2019/04/15	1	108.50	0	0.00	108.50	1	6,752	0.01%
2019/04/12	1	108.50	0	0.00	108.50	1	6,840	0.01%
2019/04/08	0	0.00	1	108.00	108.00	-1	6,891	-0.01%
2019/04/02	1	108.00	0	0.00	108.00	1	6,812	0.01%
2019/03/26	0	0.00	1	107.00	108.00	-1	6,640	-0.02%
2019/03/19	0	0.00	0.3	105.50	106.00	-0.3	6,756	0.00%
2019/03/18	0	0.00	1	106.00	106.50	-1	6,811	-0.01%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	9	104.17	105.50	-9	6,752	-0.13%
2019/03/05	1	102.00	0	0.00	102.00	1	6,726	0.01%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/02/12	5	101.00	0	0.00	101.50	5	6,179	0.08%
2019/02/11	2	101.00	0	0.00	100.00	2	6,218	0.03%
2019/01/22	0	0.00	1	102.00	103.00	-1	6,229	-0.02%
2019/01/18	0	0.00	15	102.50	102.50	-15	6,284	-0.24%
2019/01/08	0	0.00	4	102.38	102.00	-4	6,152	-0.07%
2019/01/07	0	0.00	5	98.06	99.50	-5	6,110	-0.08%
2019/01/03	1.4	96.43	0	0.00	96.00	1.4	6,528	0.02%
2019/01/02	1	98.80	1	100.00	97.60	0	6,492	0.00%
2018/12/28	0	0.00	1	101.00	101.00	-1	6,477	-0.02%
2018/12/27	1	98.90	0	0.00	97.80	1	6,556	0.02%
2018/12/24	2	98.20	0	0.00	98.30	2	6,851	0.03%
2018/12/20	1	99.40	0	0.00	99.60	1	7,340	0.01%
2018/12/19	0	0.00	1.2	99.20	99.30	-1.2	7,425	-0.02%
2018/12/10	4	99.58	0	0.00	99.50	4	8,291	0.05%
2018/11/28	0	0.00	0.5	100.00	100.00	-0.5	8,163	-0.01%
2018/11/27	1	99.70	5	99.30	99.00	-4	8,158	-0.05%
2018/11/23	0	0.00	0.1	100.50	100.50	-0.1	8,183	0.00%
2018/11/16	0	0.00	5	102.00	101.00	-5	8,265	-0.06%
2018/11/09	2	101.50	0	0.00	101.00	2	8,335	0.02%
2018/11/07	1	102.00	0.1	102.00	102.50	0.9	8,242	0.01%
2018/11/02	1	100.50	0	0.00	101.00	1	8,073	0.01%
2018/11/01	2	100.00	0	0.00	101.50	2	8,033	0.02%
2018/10/29	0	0.00	2	98.10	98.80	-2	7,907	-0.03%
2018/10/26	5	99.60	0	0.00	98.20	5	7,989	0.06%
2018/10/25	12	97.97	0	0.00	98.60	12	8,005	0.15%
2018/10/22	1	103.00	0	0.00	103.00	1	8,031	0.01%
2018/10/17	1	103.00	0	0.00	103.00	1	8,154	0.01%
2018/10/16	3	103.33	0	0.00	104.00	3	8,121	0.04%
2018/10/12	5	102.00	0	0.00	106.00	5	8,016	0.06%
2018/10/11	5	104.30	0	0.00	103.00	5	7,886	0.06%
2018/10/09	0	0.00	1	113.00	113.50	-1	7,564	-0.01%
2018/10/05	2	112.00	0	0.00	111.00	2	7,649	0.03%
2018/10/03	1	114.00	0	0.00	113.00	1	7,747	0.01%
2018/09/27	0	0.00	1	116.50	117.00	-1	7,968	-0.01%
2018/09/26	0	0.00	1.2	113.67	114.50	-1.2	7,834	-0.02%
2018/09/25	1	116.00	0	0.00	115.50	1	7,800	0.01%
2018/09/21	1	119.00	5	118.60	117.50	-4	7,687	-0.05%
2018/09/14	1	112.00	0	0.00	112.00	1	7,268	0.01%
2018/09/10	1	111.00	0	0.00	111.50	1	7,473	0.01%
2018/08/31	0	0.00	1	112.00	112.50	-1	8,087	-0.01%
2018/08/28	0	0.00	0.1	113.50	114.00	-0.1	8,116	0.00%
2018/08/23	0	0.00	1	112.50	113.50	-1	8,519	-0.01%
2018/08/22	0.1	109.50	0	0.00	110.00	0.1	8,578	0.00%
2018/08/20	0	0.00	3	109.50	109.00	-3	8,658	-0.03%
2018/08/09	1	111.00	0	0.00	111.50	1	8,839	0.01%
2018/08/06	2	111.50	0	0.00	112.50	2	9,236	0.02%
2018/07/31	0	0.00	6	111.50	112.50	-6	9,140	-0.07%
2018/07/24	0	0.00	0.1	109.00	109.50	-0.1	8,817	0.00%
2018/07/23	0	0.00	1	107.50	108.50	-1	8,782	-0.01%
2018/07/17	0	0.00	0	107.00	107.00	0	8,766	0.00%
2018/07/11	6	106.50	0	0.00	106.00	6	8,633	0.07%
2018/07/10	1	112.50	0	0.00	112.00	1	8,468	0.01%
2018/07/09	0	0.00	0.5	111.00	111.00	-0.5	8,359	-0.01%
2018/07/06	4	110.00	0	0.00	109.50	4	8,233	0.05%
2018/07/04	1	112.50	0	0.00	114.00	1	7,922	0.01%
2018/06/29	0	0.00	1	112.00	112.50	-1	7,727	-0.01%
2018/06/25	0	0.00	1	110.50	110.00	-1	7,344	-0.01%
2018/06/20	0	0.00	1	108.00	107.50	-1	7,211	-0.01%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/05/30	1	108.50	0	0.00	108.50	1	6,403	0.02%
2018/05/24	1	109.00	0	0.00	111.00	1	6,332	0.02%
2018/05/23	0	0.00	1	110.50	110.00	-1	6,344	-0.02%
2018/05/22	5	110.40	0	0.00	109.50	5	6,378	0.08%
2018/05/18	1	112.00	0	0.00	112.00	1	6,564	0.02%
2018/05/15	0	0.00	3	111.50	110.50	-3	6,730	-0.04%
2018/05/14	0.1	110.00	0.1	110.00	111.00	0	6,720	0.00%
2018/05/04	0	0.00	2	106.00	105.00	-2	6,816	-0.03%
2018/05/02	0	0.00	1	105.50	105.50	-1	6,929	-0.01%
2018/04/30	1	104.50	0.4	104.00	104.50	0.6	6,946	0.01%
2018/04/25	0.2	103.00	0	0.00	103.00	0.2	7,025	0.00%
2018/04/10	0	0.00	2	105.00	105.50	-2	7,354	-0.03%
2018/03/27	0	0.00	1	105.00	105.00	-1	7,587	-0.01%
2018/03/26	1	103.00	0	0.00	103.50	1	7,579	0.01%
2018/03/23	1	102.00	0	0.00	104.50	1	7,557	0.01%
2018/03/22	2	104.50	0	0.00	104.00	2	7,508	0.03%
2018/03/21	1	105.00	1	107.00	106.50	0	7,365	0.00%
2018/03/20	0	0.00	1	105.00	105.00	-1	7,346	-0.01%
2018/03/12	0	102.50	0	0.00	103.50	0	7,137	0.00%
2018/03/09	0	0.00	0.1	101.00	101.50	-0.1	7,156	0.00%
2018/03/02	0.8	100.50	0	0.00	100.50	0.8	7,459	0.01%
2018/03/01	10	102.00	10	103.00	102.00	0	7,442	0.00%
2018/02/22	1	102.00	0	0.00	102.50	1	7,428	0.01%
2018/02/21	0	0.00	1	104.50	104.00	-1	7,377	-0.01%
2018/02/12	0	0.00	3	101.67	101.00	-3	7,206	-0.04%
2018/02/09	1	98.00	0	0.00	97.80	1	7,078	0.01%
2018/02/07	0	0.00	1	101.00	101.00	-1	6,893	-0.01%
2018/02/02	1	100.50	0	0.00	100.00	1	6,467	0.02%
2018/02/01	1	103.50	2.6	102.50	103.00	-1.6	6,372	-0.02%
2018/01/31	0	0.00	1	104.00	103.50	-1	6,306	-0.02%
2018/01/30	2	103.00	0	0.00	103.00	2	6,240	0.03%
2018/01/26	0	0.00	7	102.50	103.50	-7	6,101	-0.11%
2018/01/25	0	0.00	1	101.00	101.50	-1	5,975	-0.02%
2018/01/23	9	99.91	0	0.00	100.00	9	5,883	0.15%
2018/01/22	0	0.00	2	101.00	101.50	-2	5,800	-0.03%
2018/01/19	2	100.00	0	0.00	100.50	2	5,731	0.03%
2018/01/18	0	0.00	5	101.99	101.50	-5	5,650	-0.09%
2018/01/15	0	0.00	2	101.50	102.00	-2	5,549	-0.04%
2018/01/12	1	102.00	0	0.00	101.50	1	5,538	0.02%
2018/01/09	0	0.00	2.2	100.61	102.50	-2.2	5,270	-0.04%
2018/01/08	0	0.00	142	98.77	99.50	-142	5,132	-2.77%	大賣/鉅額交易
2018/01/05	0	0.00	1	98.30	98.40	-1	5,028	-0.02%