台塑 (1301)-富邦-內湖券商分點個股進出

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
67.7
漲跌
▼0.2
漲幅
-0.29%
成交量
6,555張
產業
上市塑膠類股
1622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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	67.75	2	67.95	67.70	-0.9	7,305	-0.01%
2024/04/25	2	67.55	0	0.00	67.90	2	7,355	0.03%
2024/04/24	7	69.01	1	69.70	68.80	6	7,414	0.08%
2024/04/23	3	69.20	1	69.20	69.10	2	7,613	0.03%
2024/04/22	8.2	69.04	3.5	68.69	69.70	4.7	7,832	0.06%
2024/04/19	18.4	67.10	1.4	67.22	67.10	16.9	7,762	0.22%
2024/04/18	13.4	67.91	2	67.45	68.10	11.4	7,638	0.15%
2024/04/17	13.2	67.88	2	67.85	67.80	11.2	7,694	0.15%
2024/04/16	13.6	68.26	4	68.25	68.00	9.6	7,665	0.12%
2024/04/15	2.4	69.84	1	69.70	69.60	1.4	7,592	0.02%
2024/04/12	25	69.94	3	69.93	69.70	22	7,507	0.29%
2024/04/11	13	71.11	0	0.00	70.90	13	7,386	0.18%
2024/04/10	3.1	72.10	13	72.32	72.00	-9.9	7,326	-0.13%
2024/04/09	14.1	71.28	16	71.36	71.50	-1.9	7,318	-0.03%
2024/04/08	13	69.69	9	70.21	70.40	4	7,243	0.06%
2024/04/03	4.1	70.11	1	70.50	70.00	3.1	7,200	0.04%
2024/04/02	4.4	70.49	0	0.00	70.80	4.4	7,164	0.06%
2024/04/01	2.4	70.68	5	70.54	70.90	-2.6	7,167	-0.04%
2024/03/29	4.1	69.08	2.1	69.16	68.90	2	7,026	0.03%
2024/03/28	2.1	68.30	1	68.40	68.10	1.1	6,964	0.02%
2024/03/27	4.9	68.81	0.1	68.80	68.50	4.8	6,967	0.07%
2024/03/26	5.2	69.00	6	69.05	69.30	-0.8	6,941	-0.01%
2024/03/25	0.1	67.72	0	0.00	67.80	0.1	6,841	0.00%
2024/03/22	0.6	67.07	6	67.15	67.00	-5.4	6,816	-0.08%
2024/03/21	3	67.23	6.1	67.23	67.40	-3.1	6,754	-0.05%
2024/03/20	13.3	66.79	5	66.70	66.80	8.3	6,750	0.12%
2024/03/19	1	67.81	2	67.90	67.80	-1	6,579	-0.01%
2024/03/18	3.2	68.56	1.3	68.52	68.40	1.9	6,539	0.03%
2024/03/15	10.2	68.81	0	0.00	68.60	10.2	6,521	0.16%
2024/03/14	5.1	68.77	6	69.22	69.30	-0.9	6,386	-0.01%
2024/03/13	10.3	68.24	0.5	68.50	68.40	9.8	6,336	0.16%
2024/03/12	150.3	69.37	0.8	69.70	69.30	149.4	6,249	2.39%	大買/鉅額交易
2024/03/11	5.3	68.38	3.2	68.85	68.90	2.1	6,195	0.03%
2024/03/08	15.5	68.80	3.1	68.90	68.60	12.4	6,093	0.20%
2024/03/07	14.8	69.84	3.5	69.92	69.80	11.2	5,894	0.19%
2024/03/06	5.7	70.63	0	0.00	70.50	5.7	5,755	0.10%
2024/03/05	24.8	70.61	4	71.05	70.40	20.8	5,848	0.36%
2024/03/04	6.7	70.92	0	0.00	70.80	6.7	5,751	0.12%
2024/03/01	1.6	71.57	1.4	71.63	71.60	0.2	5,705	0.00%
2024/02/29	4.3	71.70	17	71.88	71.70	-12.7	5,711	-0.22%
2024/02/27	9.4	71.52	2	71.60	71.80	7.4	5,618	0.13%
2024/02/26	1.1	71.92	2.8	72.09	72.10	-1.7	5,574	-0.03%
2024/02/23	12.3	72.46	4	72.38	72.00	8.3	5,564	0.15%
2024/02/22	3.3	73.28	1	73.30	73.20	2.3	5,606	0.04%
2024/02/21	4.1	73.28	0	0.00	73.50	4.1	5,641	0.07%
2024/02/20	2	73.35	0	0.00	73.70	2	5,672	0.04%
2024/02/19	1.4	74.01	3	73.90	73.80	-1.6	5,777	-0.03%
2024/02/16	4	72.88	0	0.00	73.00	4	5,898	0.07%
2024/02/15	1.3	72.12	7	71.73	72.40	-5.7	5,926	-0.10%
2024/02/05	8.5	72.43	11	72.56	72.40	-2.5	5,877	-0.04%
2024/02/02	6.1	73.28	0	0.00	73.50	6.1	5,845	0.10%
2024/02/01	2.5	72.79	0.1	72.70	73.50	2.4	5,834	0.04%
2024/01/31	8	72.08	1	71.90	72.10	7	5,814	0.12%
2024/01/30	19.2	72.59	0.3	73.00	72.00	19	5,792	0.33%
2024/01/29	10.2	73.43	8.2	73.40	73.60	2	5,780	0.03%
2024/01/26	7.1	72.35	1	72.50	72.70	6.1	5,764	0.11%
2024/01/25	11	71.65	2	71.55	71.70	9	5,741	0.16%
2024/01/24	6	72.00	2	71.75	72.10	4	5,753	0.07%
2024/01/23	2.1	71.11	0	0.00	71.10	2.1	5,766	0.04%
2024/01/22	3.4	70.76	2	71.15	70.60	1.4	5,748	0.02%
2024/01/19	3.5	71.25	0.4	71.31	71.20	3.1	5,682	0.06%
2024/01/18	53.8	71.14	1	71.20	71.10	52.8	5,637	0.94%
2024/01/17	6.6	72.18	3.8	71.96	71.80	2.8	5,533	0.05%
2024/01/16	12.3	73.79	4	73.83	73.60	8.3	5,375	0.15%
2024/01/15	3.2	75.78	3	75.83	75.50	0.2	5,152	0.00%
2024/01/12	1.4	76.08	0	0.00	76.00	1.4	5,145	0.03%
2024/01/11	19	76.02	31	75.82	75.90	-12	5,149	-0.23%
2024/01/10	3.2	77.14	13	77.30	77.00	-9.8	5,140	-0.19%
2024/01/09	2.4	77.82	0	0.00	77.60	2.4	5,162	0.05%
2024/01/08	0.1	78.40	0	0.00	78.10	0.1	5,142	0.00%
2024/01/05	3.5	78.21	3	78.13	78.10	0.5	5,182	0.01%
2024/01/04	1	78.20	4.1	78.21	78.30	-3.1	5,272	-0.06%
2024/01/03	4.7	78.18	5	78.20	78.10	-0.3	5,384	-0.01%
2024/01/02	1.6	78.95	20	79.06	79.20	-18.4	5,330	-0.35%
2023/12/29	11.2	79.29	3.1	79.30	79.20	8.1	5,367	0.15%
2023/12/28	1.3	79.58	2	79.25	79.80	-0.7	5,449	-0.01%
2023/12/27	0	79.60	1	79.30	79.60	-1	5,489	-0.02%
2023/12/26	1.7	78.84	1	78.80	78.80	0.7	5,502	0.01%
2023/12/25	3	78.57	3	78.50	78.70	0	5,532	0.00%
2023/12/22	3.3	78.86	17	78.86	78.80	-13.7	5,585	-0.25%
2023/12/21	1.4	79.64	1.2	79.43	79.50	0.2	5,580	0.00%
2023/12/20	0	0.00	3	80.10	79.90	-3	5,553	-0.05%
2023/12/19	1.2	79.93	3	79.80	79.80	-1.8	5,534	-0.03%
2023/12/18	1.2	80.02	5	80.14	80.50	-3.8	5,566	-0.07%
2023/12/15	0.2	79.90	6	79.90	79.70	-5.8	5,553	-0.10%
2023/12/14	0	79.90	5	79.58	79.80	-5	5,408	-0.09%
2023/12/13	2.4	79.01	2	78.90	78.90	0.4	5,400	0.01%
2023/12/12	1.4	79.76	3	79.53	79.60	-1.6	5,503	-0.03%
2023/12/11	0.3	79.80	0	0.00	79.90	0.3	5,557	0.01%
2023/12/08	2.5	79.80	3	80.00	80.00	-0.5	5,586	-0.01%
2023/12/07	3.4	80.01	1	80.00	79.90	2.4	5,617	0.04%
2023/12/06	1.6	80.61	0	0.00	80.40	1.6	5,626	0.03%
2023/12/05	5.3	80.36	4	80.50	80.70	1.3	5,654	0.02%
2023/12/04	0.1	80.90	5.9	80.87	80.90	-5.8	5,647	-0.10%
2023/12/01	3.2	80.73	6	80.73	80.70	-2.8	5,656	-0.05%
2023/11/30	3.1	80.84	2.1	80.86	80.80	1	5,674	0.02%
2023/11/29	3	81.33	5	81.46	81.40	-2	5,609	-0.04%
2023/11/28	1	81.90	9	81.93	82.00	-8	5,589	-0.14%
2023/11/27	3.1	81.40	2.2	81.15	81.40	0.9	5,685	0.01%
2023/11/24	5.2	81.40	3	81.40	81.60	2.2	5,711	0.04%
2023/11/23	0.2	80.84	4.5	80.69	80.90	-4.3	5,695	-0.07%
2023/11/22	14	81.36	0	0.00	81.30	14	5,755	0.24%
2023/11/21	3.1	81.47	2	81.50	81.90	1.1	5,819	0.02%
2023/11/20	2	80.10	0	0.00	80.80	2	5,806	0.03%
2023/11/17	4.3	81.01	4	80.80	80.80	0.3	5,837	0.01%
2023/11/16	5.1	80.65	6	80.82	81.20	-0.9	5,852	-0.02%
2023/11/15	1	79.10	0.3	79.20	79.90	0.8	5,819	0.01%
2023/11/14	3	77.93	8	77.45	77.80	-5	5,766	-0.09%
2023/11/13	5	77.42	0	77.70	77.50	5	5,872	0.08%
2023/11/10	1	77.71	2	77.80	77.70	-1	6,009	-0.02%
2023/11/09	0	78.50	0	0.00	78.30	0	6,054	0.00%
2023/11/08	0.5	78.00	3	77.63	77.90	-2.5	6,110	-0.04%
2023/11/07	2.1	78.01	2	77.80	78.10	0.1	6,117	0.00%
2023/11/06	1.1	78.49	0	0.00	78.60	1.1	6,130	0.02%
2023/11/03	4.4	77.69	4.1	77.70	77.90	0.3	6,084	0.00%
2023/11/02	4	77.20	7	77.09	77.20	-3	6,087	-0.05%
2023/11/01	13.3	76.87	0	77.10	76.80	13.2	6,086	0.22%
2023/10/31	5	77.02	2	77.00	77.00	3	6,093	0.05%
2023/10/30	2	77.35	2	77.30	77.20	0	6,107	0.00%
2023/10/27	2	77.25	0	0.00	77.20	2	6,147	0.03%
2023/10/26	2.1	77.17	0	0.00	77.10	2.1	6,183	0.03%
2023/10/25	5	77.86	0	0.00	77.80	5	6,158	0.08%
2023/10/24	18	77.97	1	77.80	77.80	17	6,201	0.27%
2023/10/23	5.1	78.20	0	0.00	78.10	5.1	6,203	0.08%
2023/10/20	14.2	78.62	4	78.63	78.60	10.2	6,267	0.16%
2023/10/19	5	79.54	1	79.40	79.30	4	6,383	0.06%
2023/10/18	11.2	79.62	7	79.67	80.10	4.2	6,475	0.06%
2023/10/17	3	79.93	0	0.00	79.90	3	6,412	0.05%
2023/10/16	4	79.95	0	0.00	80.30	4	6,457	0.06%
2023/10/13	9	80.03	0	0.00	80.50	9	6,557	0.14%
2023/10/12	1	79.90	1	80.30	80.70	0	6,606	0.00%
2023/10/11	1	79.75	1	79.80	79.60	0	6,622	0.00%
2023/10/06	1	79.09	0	0.00	78.80	1	6,605	0.02%
2023/10/05	0.3	78.80	0	0.00	78.70	0.3	6,688	0.00%
2023/10/04	7.2	78.57	0	0.00	78.40	7.2	6,753	0.11%
2023/10/03	2.9	79.30	0	0.00	79.10	2.9	6,774	0.04%
2023/10/02	1.2	79.53	3	79.57	79.60	-1.8	6,925	-0.03%
2023/09/28	2.5	79.70	3	79.60	79.80	-0.5	7,083	-0.01%
2023/09/27	5.1	79.76	1	79.80	79.80	4.1	7,084	0.06%
2023/09/26	0.1	80.60	1	80.40	80.40	-0.9	7,171	-0.01%
2023/09/25	0	81.40	2	81.05	81.60	-2	7,220	-0.03%
2023/09/22	0.3	81.60	0	0.00	81.10	0.3	7,351	0.00%
2023/09/21	0.1	81.40	0	0.00	81.20	0.1	7,437	0.00%
2023/09/20	4	82.45	1	82.50	82.40	3	7,538	0.04%
2023/09/19	3	82.43	1	82.30	82.40	2	7,811	0.03%
2023/09/18	6.1	82.03	0	0.00	82.30	6.1	7,966	0.08%
2023/09/14	0.3	83.00	3	82.97	83.10	-2.7	8,008	-0.03%
2023/09/13	0.2	82.60	0	0.00	82.50	0.2	8,163	0.00%
2023/09/12	1.1	82.49	0	0.00	82.40	1.1	8,438	0.01%
2023/09/11	5	82.32	5	82.40	82.40	0	8,423	0.00%
2023/09/08	5	82.08	2	82.05	82.10	3	8,445	0.04%
2023/09/06	3.8	81.50	2	81.35	81.20	1.8	8,485	0.02%
2023/09/05	0.1	81.82	6.2	81.93	82.00	-6.1	8,483	-0.07%
2023/09/04	5	81.50	3	80.90	81.50	2	8,539	0.02%
2023/09/01	0.1	80.50	4.2	80.01	80.20	-4.2	8,553	-0.05%
2023/08/31	14.5	79.76	4	79.88	79.50	10.5	8,674	0.12%
2023/08/30	1.1	80.30	2.3	80.35	80.30	-1.2	8,597	-0.01%
2023/08/29	0	0.00	1	80.00	80.30	-1	8,620	-0.01%
2023/08/28	5	79.42	3	79.53	79.60	2	8,671	0.02%
2023/08/25	4.3	79.51	0	0.00	79.30	4.3	9,123	0.05%
2023/08/24	6.2	79.31	3.1	79.21	79.70	3.1	9,140	0.03%
2023/08/23	5.7	79.53	3	79.50	79.40	2.7	9,096	0.03%
2023/08/22	3.1	79.68	2	79.90	79.90	1.1	9,077	0.01%
2023/08/21	5.2	79.91	13	80.06	80.10	-7.8	9,035	-0.09%
2023/08/18	7.3	80.09	1	80.40	80.30	6.3	8,993	0.07%
2023/08/17	7.2	79.54	1	79.80	79.80	6.2	8,949	0.07%
2023/08/16	24.3	81.03	18	81.08	80.90	6.3	8,840	0.07%
2023/08/15	3.2	82.59	5	82.40	82.40	-1.8	8,753	-0.02%
2023/08/14	7.1	83.10	3	83.40	83.00	4.1	8,780	0.05%
2023/08/11	1.1	84.22	7	84.44	84.00	-5.9	8,847	-0.07%
2023/08/10	1.3	84.37	1	84.60	84.50	0.3	8,896	0.00%
2023/08/09	3.2	84.05	0	0.00	84.30	3.2	8,882	0.04%
2023/08/08	4.4	83.85	1	84.10	83.70	3.4	8,927	0.04%
2023/08/07	1.3	84.42	2	84.50	84.20	-0.7	8,920	-0.01%
2023/08/04	1	84.20	1	84.00	84.00	0	8,942	0.00%
2023/08/02	3	83.60	1	84.00	83.50	2	8,934	0.02%
2023/08/01	6.7	84.12	7.3	84.02	84.20	-0.6	8,853	-0.01%
2023/07/31	3.6	83.52	11	83.52	83.20	-7.4	8,776	-0.08%
2023/07/28	4	83.38	0	0.00	83.00	4	8,722	0.05%
2023/07/27	12.2	83.36	0	0.00	83.30	12.2	8,705	0.14%
2023/07/26	7.2	82.74	1	82.80	83.00	6.2	8,699	0.07%
2023/07/25	10.3	82.13	0	0.00	82.10	10.3	8,680	0.12%
2023/07/24	5.2	82.46	6	82.47	82.20	-0.8	8,656	-0.01%
2023/07/21	6.3	82.76	6	82.80	82.60	0.3	8,577	0.00%
2023/07/20	0.4	83.26	0	0.00	83.20	0.4	8,544	0.00%
2023/07/19	1	82.80	2.2	82.98	82.80	-1.2	8,529	-0.01%
2023/07/18	19.2	83.09	0	0.00	82.90	19.2	8,488	0.23%
2023/07/17	11.1	83.17	3	83.10	83.10	8.1	8,403	0.10%
2023/07/14	2.3	83.57	1	83.60	83.70	1.3	8,378	0.01%
2023/07/13	0.1	82.90	1	82.60	82.70	-0.9	8,312	-0.01%
2023/07/12	11.1	82.39	5	82.20	82.40	6.1	8,267	0.07%
2023/07/11	5	83.00	10	82.64	82.40	-5	8,211	-0.06%
2023/07/10	3.3	82.64	2	82.90	82.30	1.3	8,154	0.02%
2023/07/07	26.6	82.23	2	82.30	82.00	24.6	8,054	0.31%
2023/07/06	11.4	83.59	8	83.73	83.20	3.4	7,874	0.04%
2023/07/05	5.1	84.77	0.1	85.20	84.70	5	7,691	0.07%
2023/07/04	8.2	85.10	6	84.87	84.70	2.2	7,658	0.03%
2023/07/03	3.7	85.95	2	86.10	85.60	1.7	7,560	0.02%
2023/06/30	13.2	85.93	0	0.00	85.70	13.2	7,521	0.17%
2023/06/29	6.4	86.30	0	0.00	86.20	6.4	7,427	0.09%
2023/06/28	11.1	86.36	4	86.10	86.20	7.1	7,356	0.10%
2023/06/27	58.3	87.69	3	87.90	87.00	55.3	7,266	0.76%
2023/06/26	11	92.08	0	0.00	92.00	11	7,019	0.16%
2023/06/21	2	92.00	0	0.00	92.80	2	6,899	0.03%
2023/06/20	1	92.10	2	92.15	92.60	-1	6,850	-0.01%
2023/06/19	4	91.95	1	91.80	91.60	3	6,731	0.04%
2023/06/16	4.3	92.61	3	93.00	92.50	1.3	6,522	0.02%
2023/06/15	0	93.95	0	0.00	94.10	0	6,242	0.00%
2023/06/14	0	0.00	1	93.90	93.80	-1	6,314	-0.02%
2023/06/13	0	0.00	2	93.95	93.70	-2	6,352	-0.03%
2023/06/12	1	94.00	20	94.00	93.90	-19	6,339	-0.30%
2023/06/09	0	0.00	1	94.20	94.10	-1	6,353	-0.02%
2023/06/08	6.2	94.10	0.6	94.10	93.80	5.6	6,366	0.09%
2023/06/07	13.1	94.32	0	0.00	94.00	13.1	6,346	0.21%
2023/06/06	1	94.30	2	94.60	94.40	-1	6,287	-0.02%
2023/06/02	0.1	93.60	0	0.00	93.70	0.1	6,137	0.00%
2023/06/01	2	93.70	4	93.30	93.30	-2	6,111	-0.03%
2023/05/31	0.1	93.90	0	93.80	94.10	0	6,045	0.00%
2023/05/29	4	94.00	3	93.90	93.30	1	5,516	0.02%
2023/05/26	0.1	92.90	0	0.00	93.50	0.1	5,536	0.00%
2023/05/23	0	0.00	0.4	93.50	93.50	-0.4	5,544	-0.01%
2023/05/18	5	94.20	4	93.70	94.30	1	5,329	0.02%
2023/05/15	2.1	91.31	9	91.56	92.90	-7	5,163	-0.13%
2023/05/12	1	92.80	0	0.00	92.50	1	5,132	0.02%
2023/05/11	1	92.80	0	0.00	93.40	1	5,074	0.02%
2023/05/10	1	93.20	6	93.17	93.80	-5	5,068	-0.10%
2023/05/09	1	93.50	3	94.00	94.00	-2	5,037	-0.04%
2023/05/08	0	0.00	3	94.00	93.80	-3	5,037	-0.06%
2023/05/03	0	0.00	3	94.00	93.60	-3	5,169	-0.06%
2023/05/02	2	93.45	4	93.65	93.90	-2	5,287	-0.04%
2023/04/28	3	93.50	1	94.00	93.90	2	5,393	0.04%
2023/04/27	0	0.00	8	93.39	93.70	-8	5,372	-0.15%
2023/04/26	3.1	92.90	0	0.00	93.60	3.1	5,327	0.06%
2023/04/25	5	92.60	0	0.00	92.00	5	5,272	0.09%
2023/04/24	1	93.30	0	0.00	93.00	1	5,197	0.02%
2023/04/21	0	0.00	2	92.65	92.50	-2	5,192	-0.04%
2023/04/20	7	92.16	1	92.20	92.10	6	5,148	0.12%
2023/04/19	3	92.80	5	93.16	92.50	-2	5,188	-0.04%
2023/04/18	0	0.00	4	93.70	93.00	-4	5,141	-0.08%
2023/04/17	1	93.90	3	94.10	94.00	-2	5,158	-0.04%
2023/04/14	3	93.10	7	93.44	93.30	-4	5,117	-0.08%
2023/04/13	1	92.50	3	93.07	93.10	-2	5,134	-0.04%
2023/04/12	0.1	92.40	0	0.00	92.60	0.1	5,090	0.00%
2023/04/11	5	92.14	13.3	92.33	92.60	-8.3	5,079	-0.16%
2023/04/10	5	91.46	18	91.47	92.10	-13	5,092	-0.26%
2023/04/07	2	90.95	2	91.15	90.80	0	5,063	0.00%
2023/04/06	4	91.08	2	91.20	91.40	2	5,029	0.04%
2023/03/31	1	91.90	2	92.25	91.80	-1	5,033	-0.02%
2023/03/30	2.1	91.90	0	0.00	92.40	2.1	5,188	0.04%
2023/03/29	1	92.10	0	92.30	92.30	1	5,335	0.02%
2023/03/28	2	92.05	4	92.23	92.30	-2	5,513	-0.04%
2023/03/27	2	91.70	3	91.80	91.80	-1	5,690	-0.02%
2023/03/24	0	0.00	1	91.10	91.40	-1	5,972	-0.02%
2023/03/23	0	0.00	0.1	91.00	91.40	-0.1	6,108	0.00%
2023/03/22	0	0.00	4	90.80	90.90	-4	6,162	-0.06%
2023/03/20	1	89.90	3	90.00	90.00	-2	6,315	-0.03%
2023/03/17	0	0.00	2	89.80	90.70	-2	6,345	-0.03%
2023/03/16	1.2	88.61	4	88.50	88.50	-2.9	6,266	-0.05%
2023/03/15	4	89.55	3	89.60	89.00	1	6,268	0.02%
2023/03/14	0.3	89.50	2	89.35	89.40	-1.7	6,322	-0.03%
2023/03/13	0	0.00	11.3	89.82	90.10	-11.3	6,365	-0.18%
2023/03/10	1.3	90.00	0	0.00	89.80	1.3	6,397	0.02%
2023/03/09	1	90.90	0	0.00	90.60	1	6,418	0.02%
2023/03/08	1.9	91.71	0	0.00	91.80	1.9	6,495	0.03%
2023/03/07	0	0.00	4	91.30	91.40	-4	6,490	-0.06%
2023/03/06	0	0.00	0	91.00	91.50	0	6,556	0.00%
2023/03/03	0.1	90.60	1	90.40	90.70	-0.9	6,576	-0.01%
2023/03/02	0	90.20	0	0.00	90.20	0	6,640	0.00%
2023/03/01	2.4	90.27	6.9	90.13	90.20	-4.5	6,640	-0.07%
2023/02/24	0	91.00	5.3	90.95	90.90	-5.3	6,640	-0.08%
2023/02/23	1.1	91.32	0	0.00	91.30	1.1	6,605	0.02%
2023/02/22	1	90.80	1.1	91.58	91.70	-0.1	6,591	0.00%
2023/02/21	0.1	91.10	2	91.10	91.30	-2	6,556	-0.03%
2023/02/20	2	90.35	0.1	90.50	90.70	1.9	6,643	0.03%
2023/02/17	1	89.80	1	90.00	90.10	0	6,709	0.00%
2023/02/16	1	89.90	1.2	89.92	89.70	-0.2	6,870	0.00%
2023/02/15	1.1	89.60	0	0.00	89.60	1.1	6,983	0.02%
2023/02/14	0.1	90.00	4.1	90.15	90.60	-4.1	6,949	-0.06%
2023/02/10	7.1	88.99	0	0.00	89.10	7.1	6,958	0.10%
2023/02/09	0	0.00	0.3	89.50	89.50	-0.3	7,044	0.00%
2023/02/08	1	89.30	1.2	89.48	89.40	-0.2	7,083	0.00%
2023/02/07	0	0.00	1	88.80	89.00	-1	7,121	-0.01%
2023/02/06	10	88.60	0	0.00	88.40	10	7,170	0.14%
2023/02/03	3.1	88.44	0	0.00	88.60	3.1	7,161	0.04%
2023/02/02	2.1	88.64	0	0.00	89.00	2.1	7,184	0.03%
2023/02/01	8.4	88.80	4	88.80	88.90	4.4	7,152	0.06%
2023/01/31	2	89.40	8	89.40	89.30	-6	7,162	-0.08%
2023/01/30	0.2	89.40	1	89.50	90.00	-0.8	7,070	-0.01%
2023/01/17	1.2	88.62	0	0.00	88.60	1.2	6,961	0.02%
2023/01/16	0	0.00	2	88.50	88.30	-2	6,976	-0.03%
2023/01/13	0.1	87.90	1	88.30	88.20	-0.9	7,064	-0.01%
2023/01/12	1.1	87.81	0	0.00	87.70	1.1	7,453	0.01%
2023/01/11	0	0.00	4	88.20	87.90	-4	7,570	-0.05%
2023/01/10	0	0.00	4	88.50	88.90	-4	7,628	-0.05%
2023/01/09	2.1	88.80	8	88.58	88.90	-6	7,691	-0.08%
2023/01/06	0	0.00	4.5	87.92	88.00	-4.5	7,752	-0.06%
2023/01/04	1.1	86.62	0	0.00	86.60	1.1	8,413	0.01%
2023/01/03	3	86.70	3	85.80	87.00	0	8,539	0.00%
2022/12/30	1.1	86.62	0	0.00	86.80	1.1	8,577	0.01%
2022/12/28	3	86.73	0	0.00	86.90	3	8,733	0.03%
2022/12/27	0.1	87.30	1	87.20	87.20	-1	8,734	-0.01%
2022/12/26	0	0.00	3	86.60	86.90	-3	8,766	-0.03%
2022/12/23	11.4	86.34	2	85.90	86.80	9.4	8,896	0.11%
2022/12/22	0.1	86.30	0.5	86.80	87.20	-0.5	8,934	-0.01%
2022/12/21	3.2	85.36	2	85.30	85.40	1.2	8,866	0.01%
2022/12/20	6.7	85.84	1	85.40	85.30	5.7	8,783	0.07%
2022/12/19	4	86.38	2	86.30	86.30	2	8,717	0.02%
2022/12/16	2.1	88.31	1	88.00	87.60	1.1	8,543	0.01%
2022/12/15	1.7	88.81	5.1	88.67	88.90	-3.4	8,295	-0.04%
2022/12/14	2	87.20	1	87.30	87.20	1	8,184	0.01%
2022/12/13	4.1	86.42	1	86.30	86.30	3.1	8,153	0.04%
2022/12/12	3	86.57	2	86.70	86.70	1	8,252	0.01%
2022/12/09	2	87.75	0	0.00	87.90	2	9,436	0.02%
2022/12/08	4.3	87.31	4	87.33	87.30	0.3	9,540	0.00%
2022/12/07	1.1	88.50	1	89.00	88.10	0.1	9,661	0.00%
2022/12/06	1	87.40	2	88.35	87.30	-1	9,655	-0.01%
2022/12/05	3	89.47	0	0.00	89.10	3	9,593	0.03%
2022/12/02	1	90.00	4	89.60	89.10	-3	9,596	-0.03%
2022/12/01	1.1	90.41	8	90.40	90.70	-7	9,620	-0.07%
2022/11/30	0	89.60	3	89.77	90.20	-3	9,625	-0.03%
2022/11/29	1.1	88.81	6	88.93	88.90	-4.9	9,597	-0.05%
2022/11/28	5.4	89.24	10	88.65	89.10	-4.6	9,723	-0.05%
2022/11/25	5	89.82	1	89.80	89.90	4	9,757	0.04%
2022/11/24	0.1	89.50	0	0.00	89.70	0.1	9,761	0.00%
2022/11/23	0	0.00	7	88.81	88.90	-7	9,782	-0.07%
2022/11/22	1	88.50	2	88.65	88.70	-1	9,844	-0.01%
2022/11/21	2	88.00	0	0.00	88.00	2	9,853	0.02%
2022/11/18	1	87.90	2	87.00	87.70	-1	9,828	-0.01%
2022/11/17	0	0.00	2	87.40	87.40	-2	9,804	-0.02%
2022/11/15	2.1	88.51	0	0.00	88.60	2.1	9,719	0.02%
2022/11/14	8	88.96	11.1	88.86	89.10	-3.1	9,656	-0.03%
2022/11/11	6	87.63	2.3	87.44	87.70	3.7	9,505	0.04%
2022/11/10	0	0.00	3	85.70	86.00	-3	9,435	-0.03%
2022/11/09	0	0.00	2	85.85	86.00	-2	9,444	-0.02%
2022/11/08	10.2	85.26	2	85.15	85.50	8.2	9,425	0.09%
2022/11/07	5	84.22	0	0.00	84.60	5	9,433	0.05%
2022/11/04	0	0.00	6	82.80	82.90	-6	9,430	-0.06%
2022/11/03	12	82.37	0	0.00	82.80	12	9,447	0.13%
2022/11/02	0.1	83.10	8	82.80	82.80	-7.9	9,418	-0.08%
2022/11/01	0.2	83.57	3.1	83.11	83.30	-2.9	9,367	-0.03%
2022/10/31	3	83.10	1	82.80	83.10	2	9,418	0.02%
2022/10/28	6	82.70	4	82.80	82.90	2	9,585	0.02%
2022/10/27	6	82.83	0.1	83.70	82.50	5.9	9,654	0.06%
2022/10/26	2.1	82.78	2.1	82.80	82.60	0	9,730	0.00%
2022/10/25	4.1	82.28	8	82.45	82.30	-3.9	9,742	-0.04%
2022/10/24	4.3	82.01	4	82.58	82.00	0.3	9,733	0.00%
2022/10/21	13.1	82.40	8	82.01	81.80	5.1	9,701	0.05%
2022/10/20	4	79.40	5	81.04	80.80	-1	9,624	-0.01%
2022/10/19	2.1	80.66	2	81.05	80.20	0.1	9,275	0.00%
2022/10/18	0.1	80.96	0	0.00	80.90	0.1	9,215	0.00%
2022/10/17	0	0.00	1	79.80	80.60	-1	9,241	-0.01%
2022/10/14	0	0.00	3	79.93	79.90	-3	9,316	-0.03%
2022/10/13	19.6	78.75	5.1	78.70	78.90	14.5	9,360	0.16%
2022/10/12	10.5	81.22	192	80.99	80.80	-181.5	9,170	-1.98%	大賣/鉅額交易
2022/10/11	7.1	84.94	1	84.70	84.50	6.1	8,910	0.07%
2022/10/07	15.1	85.42	0	0.00	85.10	15.1	8,876	0.17%
2022/10/06	3.3	86.75	1	86.00	86.10	2.3	8,904	0.03%
2022/10/05	4	87.70	1	87.70	87.70	3	9,030	0.03%
2022/10/04	0.1	86.90	0.1	87.60	87.80	0	9,132	0.00%
2022/10/03	3.2	86.99	3	86.40	86.50	0.2	9,218	0.00%
2022/09/29	1	85.70	56	85.50	85.70	-55	9,850	-0.56%
2022/09/28	4	84.63	1	84.60	84.80	3	10,216	0.03%
2022/09/27	7	85.91	6	86.20	85.20	1	10,765	0.01%
2022/09/26	5	85.66	10	85.50	86.00	-5	10,965	-0.05%
2022/09/23	15	86.71	0	0.00	86.60	15	11,047	0.14%
2022/09/22	6.1	85.44	1	86.00	85.90	5.1	11,152	0.05%
2022/09/21	1.5	86.15	0	0.00	86.20	1.5	11,252	0.01%
2022/09/20	5	86.02	0	0.00	86.10	5	11,281	0.04%
2022/09/19	12.1	85.79	4	85.60	85.50	8.1	11,293	0.07%
2022/09/16	22.4	86.93	2	87.40	86.50	20.4	11,213	0.18%
2022/09/15	6.2	87.81	1	88.10	88.10	5.2	10,054	0.05%
2022/09/14	15	88.16	2	88.20	88.10	13	9,981	0.13%
2022/09/13	2.3	89.88	2	89.00	90.30	0.3	9,999	0.00%
2022/09/12	5.1	89.07	0	0.00	89.40	5.1	10,050	0.05%
2022/09/08	4.1	87.91	0	0.00	88.30	4.1	10,178	0.04%
2022/09/07	7.2	88.38	0	0.00	88.30	7.2	10,164	0.07%
2022/09/06	5.2	89.11	0	0.00	89.80	5.2	10,169	0.05%
2022/09/05	2.1	88.26	2	88.10	89.30	0.1	10,151	0.00%
2022/09/02	12.1	88.96	0	0.00	88.80	12.1	10,165	0.12%
2022/09/01	7.2	89.86	0	0.00	90.00	7.2	10,051	0.07%
2022/08/31	6	91.00	1	90.60	91.10	5	9,984	0.05%
2022/08/30	3	91.00	0	0.00	91.30	3	9,958	0.03%
2022/08/29	7	91.53	0	0.00	91.30	7	9,946	0.07%
2022/08/26	3.4	93.37	6	93.30	93.20	-2.6	9,984	-0.03%
2022/08/25	2	94.15	0	0.00	93.90	2	9,970	0.02%
2022/08/24	0.1	94.00	1	94.20	93.60	-0.9	10,138	-0.01%
2022/08/23	1.1	93.82	0	0.00	93.60	1.1	10,638	0.01%
2022/08/22	3.8	94.48	0	0.00	94.90	3.8	10,726	0.04%
2022/08/19	3	93.70	5	94.10	94.30	-2	10,799	-0.02%
2022/08/18	2	93.90	1	93.60	94.20	1	10,853	0.01%
2022/08/17	3	93.93	3	94.10	94.20	0	10,913	0.00%
2022/08/16	2.2	94.40	0	94.40	94.40	2.2	10,885	0.02%
2022/08/15	3.5	94.40	0.1	94.60	94.50	3.4	10,889	0.03%
2022/08/12	6	93.73	1	93.70	93.80	5	10,944	0.05%
2022/08/11	4.1	91.95	0	0.00	92.60	4.1	10,945	0.04%
2022/08/10	0.1	91.02	0	0.00	91.30	0.1	10,973	0.00%
2022/08/09	1	90.50	1	90.80	90.90	0	11,003	0.00%
2022/08/08	0	91.50	0	0.00	91.00	0	11,019	0.00%
2022/08/05	0.1	91.42	0	0.00	91.00	0.1	11,228	0.00%
2022/08/04	3.1	90.21	10	90.45	90.90	-6.9	11,252	-0.06%
2022/08/03	3	90.97	3.1	91.05	91.70	-0.1	11,106	0.00%
2022/08/02	6.2	90.71	8	90.65	91.60	-1.8	11,103	-0.02%
2022/08/01	2	92.65	0	0.00	92.50	2	11,027	0.02%
2022/07/29	9.1	91.65	0.1	91.80	92.00	9	10,996	0.08%
2022/07/28	4	90.65	0	0.00	91.10	4	10,995	0.04%
2022/07/27	3.1	89.97	6	89.93	90.20	-2.9	10,993	-0.03%
2022/07/26	1.3	90.49	4	90.70	90.30	-2.7	10,952	-0.02%
2022/07/25	1.9	90.20	2.2	89.19	90.30	-0.3	10,920	0.00%
2022/07/22	1.4	88.10	4	87.98	87.90	-2.6	10,914	-0.02%
2022/07/21	1	88.30	1	87.80	88.80	0	10,861	0.00%
2022/07/20	3	88.30	3	88.70	87.80	0	10,764	0.00%
2022/07/19	5.1	88.48	0	0.00	88.60	5.1	10,689	0.05%
2022/07/18	12	87.43	10.1	87.19	88.00	1.9	10,611	0.02%
2022/07/15	4.2	86.89	2.2	87.15	86.60	2	10,582	0.02%
2022/07/14	7	86.49	4.7	86.30	87.00	2.3	10,588	0.02%
2022/07/13	25.2	86.05	4.1	87.32	85.70	21.1	10,502	0.20%
2022/07/12	1.2	85.04	7	85.13	85.40	-5.8	10,277	-0.06%
2022/07/11	12.6	85.14	0	0.00	84.90	12.6	10,133	0.12%
2022/07/08	17	84.92	1	84.50	85.00	16	10,017	0.16%
2022/07/07	19.3	84.95	0	0.00	84.60	19.3	9,785	0.20%
2022/07/06	42.7	90.14	3.1	87.97	87.00	39.6	9,401	0.42%
2022/07/05	33.6	97.01	0	96.90	94.00	33.5	9,018	0.37%
2022/07/04	6	107.00	4.5	107.00	107.50	1.5	8,424	0.02%
2022/07/01	101	108.09	8	108.13	108.00	93	8,220	1.13%	大買/
2022/06/30	70	108.79	1	108.50	108.50	69	8,119	0.85%
2022/06/29	62	109.52	101	110.00	109.50	-39	8,045	-0.48%	大賣/
2022/06/28	1	109.00	2	109.50	109.50	-1	7,922	-0.01%
2022/06/24	0	0.00	4	109.00	109.00	-4	7,945	-0.05%
2022/06/23	3	108.00	2	108.50	108.00	1	7,887	0.01%
2022/06/21	1	107.50	6	108.00	108.50	-5	7,831	-0.06%
2022/06/20	0.2	106.50	19	106.84	107.50	-18.8	7,724	-0.24%
2022/06/16	1	106.50	0	0.00	106.50	1	7,592	0.01%
2022/06/15	0	0.00	75	107.20	106.50	-75	7,705	-0.97%
2022/06/14	0.1	106.50	0	0.00	106.50	0.1	7,759	0.00%
2022/06/10	0	108.00	0	0.00	107.50	0	7,861	0.00%
2022/06/09	3.1	108.00	0	0.00	108.00	3.1	7,951	0.04%
2022/06/08	1.1	107.50	0	0.00	107.50	1.1	8,148	0.01%
2022/06/07	0	107.50	0	0.00	107.00	0	8,272	0.00%
2022/06/06	0	108.00	1.1	108.45	108.50	-1.1	8,280	-0.01%
2022/06/02	0	106.50	0	0.00	107.00	0	8,370	0.00%
2022/06/01	0	107.00	2	107.00	106.50	-2	8,506	-0.02%
2022/05/31	3.1	107.00	1	107.00	105.00	2.1	8,426	0.02%
2022/05/30	0	0.00	4	106.63	106.50	-4	8,037	-0.05%
2022/05/27	0	106.00	7	106.43	106.50	-7	8,112	-0.09%
2022/05/26	0	0.00	1	106.00	105.00	-1	8,141	-0.01%
2022/05/25	2	105.50	0.1	105.50	105.50	1.9	8,164	0.02%
2022/05/24	0	105.00	1	105.00	105.00	-1	8,236	-0.01%
2022/05/23	5	104.50	0	0.00	105.00	5	8,228	0.06%
2022/05/20	0.1	104.00	0	0.00	104.50	0.1	8,312	0.00%
2022/05/18	1	104.00	3	104.50	104.50	-2	8,342	-0.02%
2022/05/13	0	102.50	57	102.00	102.50	-57	8,435	-0.68%
2022/05/12	5.1	100.82	0	0.00	100.50	5.1	8,299	0.06%
2022/05/11	3	102.50	1.1	102.50	102.00	1.9	8,256	0.02%
2022/05/10	7	102.21	4	102.00	103.50	3	8,259	0.04%
2022/05/09	10	103.85	5	104.00	103.50	5	8,273	0.06%
2022/05/06	8	105.13	3	105.00	105.50	5	8,259	0.06%
2022/05/05	1	107.00	0	0.00	106.00	1	8,321	0.01%
2022/05/03	0	105.15	0	0.00	106.00	0	8,432	0.00%
2022/04/29	0	105.00	0	0.00	105.50	0	8,451	0.00%
2022/04/28	6	104.33	0	0.00	104.50	6	8,519	0.07%
2022/04/27	14	104.39	1	105.00	104.50	13	8,485	0.15%
2022/04/25	10	105.40	5	105.00	106.00	5	8,385	0.06%
2022/04/22	0.1	106.50	1	106.50	107.00	-0.9	8,304	-0.01%
2022/04/21	3	106.00	1	106.00	107.00	2	8,259	0.02%
2022/04/20	0	0.00	2	105.75	106.50	-2	8,291	-0.02%
2022/04/19	4	105.00	1	105.00	105.50	3	8,356	0.04%
2022/04/18	2	104.76	2	104.75	104.50	0	8,377	0.00%
2022/04/15	4	105.25	0	0.00	105.00	4	8,397	0.05%
2022/04/14	0	105.50	2	105.50	105.50	-2	8,417	-0.02%
2022/04/13	2	105.00	0	0.00	105.50	2	8,456	0.02%
2022/04/12	2.1	104.76	60	104.50	105.00	-57.9	8,445	-0.69%
2022/04/11	5	105.40	33	105.00	105.50	-28	8,370	-0.33%
2022/04/08	6.1	105.92	0.7	106.00	106.50	5.4	8,347	0.06%
2022/04/07	8.4	106.70	0	0.00	106.50	8.4	8,303	0.10%
2022/04/06	0	0.00	28	106.04	107.00	-28	8,262	-0.34%
2022/04/01	0.2	106.50	1	106.00	107.00	-0.8	8,206	-0.01%
2022/03/30	0	0.00	2	106.75	106.50	-2	8,086	-0.02%
2022/03/28	2.1	106.03	0	0.00	105.50	2.1	7,953	0.03%
2022/03/25	6	106.58	0	0.00	106.50	6	7,916	0.08%
2022/03/24	1	106.50	0	0.00	107.00	1	7,876	0.01%
2022/03/23	2	107.00	2	107.00	107.50	0	7,922	0.00%
2022/03/22	64	107.00	0.3	107.50	107.50	63.7	7,989	0.80%
2022/03/21	1.1	107.00	1	107.50	107.50	0.1	8,039	0.00%
2022/03/17	1	106.00	19.1	106.50	107.00	-18.1	7,913	-0.23%
2022/03/16	3	105.00	0	0.00	106.00	3	7,773	0.04%
2022/03/15	1	105.50	0	0.00	106.00	1	7,648	0.01%
2022/03/14	5.2	107.16	0.6	107.00	106.50	4.6	7,660	0.06%
2022/03/11	11.9	106.95	0	0.00	106.50	11.9	7,593	0.16%
2022/03/10	4.1	105.88	1	106.50	105.00	3.1	7,386	0.04%
2022/03/09	1.1	105.45	0	0.00	105.50	1.1	7,252	0.02%
2022/03/08	3	103.84	0	0.00	104.00	3	7,210	0.04%
2022/03/07	1	106.00	1	106.00	106.00	0	7,029	0.00%
2022/03/04	2.2	107.97	0	0.00	108.00	2.2	7,095	0.03%
2022/03/02	1	108.50	2	109.00	108.50	-1	7,035	-0.01%
2022/03/01	0	0.00	10.1	107.96	108.00	-10.1	6,869	-0.15%
2022/02/25	2	104.00	347	104.01	105.00	-345	6,807	-5.07%	大賣/鉅額交易
2022/02/24	3.1	104.98	349	104.50	104.00	-345.9	6,753	-5.12%	大賣/鉅額交易
2022/02/23	0.2	105.50	0	0.00	105.00	0.2	6,722	0.00%
2022/02/22	6.2	104.42	0	0.00	104.00	6.2	6,939	0.09%
2022/02/21	2	105.51	0	0.00	105.00	2	6,927	0.03%
2022/02/18	2	105.00	0	0.00	106.00	2	7,044	0.03%
2022/02/17	33	106.03	0	0.00	105.50	33	7,043	0.47%
2022/02/16	31.1	104.79	4	105.13	106.50	27.1	6,983	0.39%
2022/02/15	49	104.06	0	0.00	104.00	49	6,925	0.71%
2022/02/14	106	105.50	1	106.50	105.00	105	7,079	1.48%	大買/鉅額交易
2022/02/11	2	105.25	0	0.00	106.00	2	7,117	0.03%
2022/02/09	3	105.00	3	104.83	105.50	0	7,314	0.00%
2022/02/08	4	106.25	1	105.50	105.50	3	7,312	0.04%
2022/02/07	1	107.00	4	107.25	107.00	-3	7,354	-0.04%
2022/01/26	0	0.00	2	105.25	105.00	-2	7,364	-0.03%
2022/01/25	11	103.73	0	0.00	104.50	11	7,448	0.15%
2022/01/24	0	0.00	0.1	105.50	105.50	-0.1	7,437	0.00%
2022/01/21	0	0.00	11	105.00	105.00	-11	7,573	-0.15%
2022/01/20	2	107.50	9.2	107.71	107.50	-7.2	7,587	-0.09%
2022/01/19	1	107.00	1	108.00	106.00	0	7,649	0.00%
2022/01/18	0	0.00	2.1	106.74	106.50	-2.1	7,665	-0.03%
2022/01/17	1	106.00	0	0.00	106.00	1	7,731	0.01%
2022/01/14	4	107.38	5	107.30	107.00	-1	7,856	-0.01%
2022/01/13	3	109.83	2.2	108.82	108.50	0.8	8,103	0.01%
2022/01/12	2.1	108.99	12.7	107.47	109.00	-10.6	8,218	-0.13%
2022/01/11	0	0.00	1	106.00	106.00	-1	8,138	-0.01%
2022/01/10	0	0.00	1.2	105.83	105.50	-1.2	8,211	-0.01%
2022/01/07	5	105.70	0	0.00	105.50	5	8,319	0.06%
2022/01/06	1	106.00	9	106.28	106.50	-8	8,455	-0.09%
2022/01/05	1	105.00	0	0.00	105.50	1	8,674	0.01%
2022/01/04	1	104.50	0	0.00	105.00	1	8,834	0.01%
2022/01/03	0	105.00	4	105.50	105.50	-4	8,945	-0.04%
2021/12/30	1	105.00	1	104.50	104.00	0	9,174	0.00%
2021/12/29	663	105.70	1	106.00	105.50	662	9,599	6.90%	大買/鉅額交易
2021/12/28	1	103.50	2	104.75	105.00	-1	9,998	-0.01%
2021/12/27	5	104.50	3	104.50	104.50	2	10,144	0.02%
2021/12/24	0	0.00	1	104.50	104.00	-1	10,408	-0.01%
2021/12/23	1	104.00	0	0.00	104.50	1	10,681	0.01%
2021/12/21	0	0.00	5	103.30	103.50	-5	11,654	-0.04%
2021/12/20	2	102.50	0	0.00	102.00	2	12,136	0.02%
2021/12/17	1.5	102.83	2	102.75	103.00	-0.5	12,381	0.00%
2021/12/16	15	101.87	3	102.00	101.50	12	12,350	0.10%
2021/12/15	1	102.00	0	0.00	102.00	1	12,302	0.01%
2021/12/14	0	0.00	1	104.00	103.50	-1	12,313	-0.01%
2021/12/13	1	103.00	0	0.00	103.00	1	12,371	0.01%
2021/12/10	3	104.50	0	0.00	104.00	3	12,352	0.02%
2021/12/09	3	104.50	0	0.00	105.00	3	12,467	0.02%
2021/12/08	14	104.82	4	105.50	104.50	10	12,528	0.08%
2021/12/07	1	103.00	0	0.00	103.50	1	12,497	0.01%
2021/12/06	0.1	104.00	0	0.00	104.00	0.1	12,487	0.00%
2021/12/02	0.1	104.00	1	104.00	103.50	-0.9	12,449	-0.01%
2021/11/30	1	102.50	0	0.00	102.50	1	12,472	0.01%
2021/11/29	2	102.50	1	102.00	103.00	1	12,270	0.01%
2021/11/26	5	103.70	1	104.00	103.50	4	12,251	0.03%
2021/11/24	0	0.00	1	106.00	106.00	-1	12,315	-0.01%
2021/11/23	1	105.00	0	0.00	105.00	1	12,257	0.01%
2021/11/22	3	102.50	0	0.00	104.50	3	12,227	0.02%
2021/11/19	5.7	104.49	5	104.20	103.50	0.7	12,136	0.01%
2021/11/18	0	0.00	2	106.50	107.00	-2	11,918	-0.02%
2021/11/17	2.4	105.17	1	105.50	106.00	1.4	11,820	0.01%
2021/11/16	0	0.00	1.2	106.08	106.50	-1.2	11,666	-0.01%
2021/11/12	1	107.50	0	0.00	107.50	1	11,647	0.01%
2021/11/11	3.2	105.34	1	104.50	105.50	2.2	11,592	0.02%
2021/11/10	3	106.17	1	106.50	107.00	2	11,432	0.02%
2021/11/09	2	107.75	0	0.00	107.50	2	11,333	0.02%
2021/11/08	1.1	109.41	2	109.75	110.00	-0.9	11,165	-0.01%
2021/11/05	1	107.50	1.1	107.55	107.00	-0.1	11,022	0.00%
2021/11/04	3	107.17	0	0.00	106.00	3	10,998	0.03%
2021/11/02	1	106.00	0	0.00	106.50	1	10,863	0.01%
2021/11/01	51	107.01	0	0.00	107.00	51	10,740	0.47%
2021/10/29	0	0.00	1	107.00	107.50	-1	10,641	-0.01%
2021/10/28	54	108.46	0	0.00	108.00	54	10,504	0.51%
2021/10/27	0	0.00	2	110.25	111.00	-2	10,432	-0.02%
2021/10/26	60	110.50	0.2	110.50	110.00	59.8	10,494	0.57%
2021/10/22	2	110.25	1	109.50	110.00	1	10,514	0.01%
2021/10/21	0.1	112.50	0	0.00	113.50	0.1	10,413	0.00%
2021/10/20	4	111.75	0	0.00	113.50	4	10,215	0.04%
2021/10/19	4	113.63	4	113.50	114.00	0	9,990	0.00%
2021/10/18	31	114.39	1.3	113.24	115.00	29.7	9,959	0.30%
2021/10/15	1	114.00	0.1	113.50	114.50	0.9	9,956	0.01%
2021/10/14	3	114.50	3.1	114.31	114.00	-0.1	9,855	0.00%
2021/10/13	1.2	115.08	4	119.50	115.50	-2.8	9,741	-0.03%
2021/10/12	1	117.50	1	118.00	117.50	0	9,496	0.00%
2021/10/08	0.1	118.00	0	0.00	118.00	0.1	9,317	0.00%
2021/10/07	2.1	116.26	2	117.75	118.00	0.1	9,224	0.00%
2021/10/06	4	118.13	6.1	118.32	118.00	-2.1	9,030	-0.02%
2021/10/05	5	114.40	28	115.11	115.00	-23	8,643	-0.27%
2021/10/04	0	0.00	1	112.00	111.00	-1	8,390	-0.01%
2021/10/01	4	109.00	2	109.00	110.00	2	8,267	0.02%
2021/09/30	4	111.38	4.1	113.00	113.50	-0.1	8,093	0.00%
2021/09/29	7	115.14	13.3	113.62	113.50	-6.3	7,876	-0.08%
2021/09/28	13	112.15	12.2	112.57	114.00	0.8	7,485	0.01%
2021/09/27	11	109.05	18	110.97	111.50	-7	7,240	-0.10%
2021/09/24	3	105.00	8.1	105.50	106.00	-5.1	6,848	-0.07%
2021/09/23	2	100.75	1	103.00	102.50	1	6,662	0.02%
2021/09/22	2.1	100.50	0	0.00	100.00	2.1	6,646	0.03%
2021/09/16	0	0.00	7	103.50	103.00	-7	6,553	-0.11%
2021/09/15	1.2	102.88	7	102.43	102.00	-5.8	6,427	-0.09%
2021/09/14	1	102.00	5	102.00	102.00	-4	6,401	-0.06%
2021/09/13	1	99.30	2	101.00	100.50	-1	6,345	-0.02%
2021/09/09	7	99.03	1.5	99.37	99.10	5.5	6,426	0.09%
2021/09/08	4	99.88	1.1	100.50	100.50	2.9	6,383	0.05%
2021/09/07	0	0.00	0.3	99.70	100.50	-0.3	6,402	0.00%
2021/09/03	5	100.00	0	0.00	100.50	5	6,391	0.08%
2021/09/02	4	99.18	2	99.40	98.80	2	6,381	0.03%
2021/09/01	5	100.06	2	100.00	100.00	3	6,405	0.05%
2021/08/30	0	101.50	5	101.90	102.50	-5	6,397	-0.08%
2021/08/27	0	0.00	5	100.50	100.50	-5	6,387	-0.08%
2021/08/26	1	98.50	2	98.70	98.90	-1	6,430	-0.02%
2021/08/23	0	0.00	1	97.80	98.00	-1	6,695	-0.01%
2021/08/20	1	96.20	0	0.00	95.80	1	6,783	0.01%
2021/08/19	0	0.00	20	96.80	96.70	-20	6,880	-0.29%
2021/08/18	0	0.00	1	98.90	99.50	-1	6,825	-0.01%
2021/08/16	1	99.60	0	0.00	99.30	1	6,951	0.01%
2021/08/12	1	100.00	0	0.00	100.50	1	7,050	0.01%
2021/08/10	5	99.50	0	0.00	99.50	5	7,258	0.07%
2021/08/06	0	0.00	4	102.13	102.50	-4	7,496	-0.05%
2021/08/05	0	0.00	3	101.50	101.00	-3	7,661	-0.04%
2021/08/04	0	0.00	3	101.00	101.50	-3	8,055	-0.04%
2021/08/03	2.2	100.55	0	0.00	101.00	2.2	8,328	0.03%
2021/08/02	3	101.50	5.2	101.31	102.00	-2.2	8,469	-0.03%
2021/07/30	3	99.83	0	0.00	99.80	3	9,101	0.03%
2021/07/29	10	101.00	0	0.00	102.00	10	9,390	0.11%
2021/07/28	4.3	99.62	2	100.00	100.00	2.3	9,444	0.02%
2021/07/27	5.5	99.42	1	99.30	99.70	4.5	9,707	0.05%
2021/07/26	9	99.59	0	0.00	99.40	9	9,838	0.09%
2021/07/23	1.2	101.58	0	0.00	101.50	1.2	9,904	0.01%
2021/07/22	1	102.00	1	101.00	102.00	0	10,015	0.00%
2021/07/21	8	100.15	12	99.83	100.00	-4	10,054	-0.04%
2021/07/20	1	101.50	12	101.58	101.50	-11	10,028	-0.11%
2021/07/19	14	103.14	0	0.00	102.50	14	10,182	0.14%
2021/07/16	0.3	103.50	0.1	104.00	104.50	0.2	10,397	0.00%
2021/07/15	1	103.00	3	103.33	104.00	-2	10,565	-0.02%
2021/07/14	1	102.50	0	0.00	103.50	1	10,713	0.01%
2021/07/13	2	102.25	0.2	104.00	103.00	1.8	10,872	0.02%
2021/07/12	6	103.58	0	0.00	103.00	6	11,115	0.05%
2021/07/09	2	102.75	0	0.00	103.50	2	11,480	0.02%
2021/07/08	1	103.00	0	0.00	103.50	1	11,562	0.01%
2021/07/07	0	0.00	1	104.50	105.00	-1	11,659	-0.01%
2021/07/06	2	107.25	0	0.00	106.00	2	11,785	0.02%
2021/07/05	5.3	107.10	3	106.67	107.50	2.3	11,944	0.02%
2021/07/02	6	105.58	13	107.19	105.00	-7	11,846	-0.06%
2021/06/30	0.1	103.00	1	103.50	103.00	-0.9	11,629	-0.01%
2021/06/28	15	103.50	0	0.00	103.00	15	11,566	0.13%
2021/06/25	1	103.50	0	104.00	104.00	1	11,585	0.01%
2021/06/23	1	102.00	10	102.50	103.50	-9	11,629	-0.08%
2021/06/22	2	101.50	1	102.00	102.00	1	11,630	0.01%
2021/06/21	2	100.00	1	100.00	100.00	1	11,629	0.01%
2021/06/18	0	0.00	4	102.00	102.00	-4	11,614	-0.03%
2021/06/16	1	104.50	0	0.00	104.50	1	11,963	0.01%
2021/06/15	0	0.00	2	103.75	104.00	-2	12,051	-0.02%
2021/06/10	0	0.00	6	104.83	105.50	-6	12,319	-0.05%
2021/06/09	1	103.00	1	104.00	103.00	0	12,382	0.00%
2021/06/08	0	0.00	1	105.00	104.00	-1	12,376	-0.01%
2021/06/07	3	106.00	1	106.50	106.50	2	12,535	0.02%
2021/06/04	0	0.00	1	105.50	106.00	-1	12,768	-0.01%
2021/06/03	0	0.00	1	105.50	106.00	-1	12,816	-0.01%
2021/05/31	1	104.00	10	104.00	103.50	-9	13,056	-0.07%
2021/05/28	10	101.50	0.1	101.50	101.50	9.9	13,265	0.07%
2021/05/27	0	0.00	4	100.50	101.00	-4	13,310	-0.03%
2021/05/26	0	0.00	3	100.50	101.50	-3	13,447	-0.02%
2021/05/25	3	102.00	1	101.00	102.50	2	13,572	0.01%
2021/05/24	0	0.00	0.5	98.90	98.90	-0.5	13,657	0.00%
2021/05/21	0.1	97.80	0	0.00	98.10	0.1	13,981	0.00%
2021/05/20	0	0.00	0	97.00	96.80	0	14,099	0.00%
2021/05/19	0	0.00	3	98.63	98.50	-3	14,120	-0.02%
2021/05/18	2.3	97.98	0	0.00	97.90	2.3	14,190	0.02%
2021/05/17	0	0.00	3	93.67	93.40	-3	14,440	-0.02%
2021/05/14	1.3	94.64	0	95.50	95.50	1.3	14,412	0.01%
2021/05/13	7	93.60	1	92.00	94.30	6	14,304	0.04%
2021/05/12	8.3	96.40	5	97.86	95.70	3.3	14,150	0.02%
2021/05/11	1	103.49	2	102.50	102.50	-1	13,816	-0.01%
2021/05/10	0	0.00	11	105.55	106.00	-11	13,578	-0.08%
2021/05/07	34	104.60	3	105.67	105.00	31	13,578	0.23%
2021/05/06	3	111.50	14.7	112.41	113.00	-11.7	13,037	-0.09%
2021/05/05	0	0.00	2	108.50	108.00	-2	12,639	-0.02%
2021/05/04	9	108.39	2	110.00	107.00	7	12,607	0.06%
2021/05/03	1	108.00	27	108.43	107.50	-26	12,346	-0.21%
2021/04/29	0	0.00	0.2	107.00	106.00	-0.2	12,280	0.00%
2021/04/27	1	108.00	10	108.00	108.50	-9	12,241	-0.07%
2021/04/26	0	0.00	2	106.50	107.50	-2	12,198	-0.02%
2021/04/23	1	105.50	2	105.50	107.00	-1	12,214	-0.01%
2021/04/22	2	108.00	3.1	108.96	108.00	-1.1	12,183	-0.01%
2021/04/20	4	109.50	3	109.50	109.50	1	11,881	0.01%
2021/04/19	0	0.00	6	111.25	111.50	-6	11,803	-0.05%
2021/04/16	3.1	109.17	14.2	107.70	109.00	-11.1	11,759	-0.09%
2021/04/15	4.1	107.25	23.1	107.37	108.00	-19.1	11,627	-0.16%
2021/04/14	11	104.00	7	103.86	104.00	4	11,382	0.04%
2021/04/12	5	103.30	0	0.00	103.00	5	11,162	0.04%
2021/04/09	2	102.50	11	103.23	103.00	-9	11,135	-0.08%
2021/04/08	1	100.50	1	100.50	100.50	0	11,059	0.00%
2021/04/06	0	0.00	8	101.13	101.00	-8	11,223	-0.07%
2021/03/31	0	0.00	2	100.50	101.00	-2	11,238	-0.02%
2021/03/30	0	0.00	2	100.25	100.50	-2	11,190	-0.02%
2021/03/29	0	0.00	1	101.50	101.50	-1	11,165	-0.01%
2021/03/26	5	99.80	1	101.00	101.00	4	11,355	0.04%
2021/03/23	1	99.50	1	100.00	99.60	0	11,488	0.00%
2021/03/22	0	0.00	3	97.63	100.00	-3	11,485	-0.03%
2021/03/19	10.1	97.94	3	97.93	97.10	7.1	11,390	0.06%
2021/03/18	0	0.00	2.1	100.76	100.50	-2.1	11,029	-0.02%
2021/03/17	0	0.00	3	101.50	101.00	-3	10,961	-0.03%
2021/03/16	1	100.50	3	100.50	101.00	-2	10,913	-0.02%
2021/03/15	0	0.00	1	103.00	103.00	-1	10,831	-0.01%
2021/03/12	3	104.50	5	104.20	105.00	-2	10,818	-0.02%
2021/03/11	0	0.00	7	106.71	105.00	-7	10,867	-0.06%
2021/03/10	0	0.00	5	104.80	104.50	-5	10,873	-0.05%
2021/03/09	0	0.00	10.1	102.85	102.50	-10.1	10,713	-0.09%
2021/03/08	2	102.00	1	102.50	101.50	1	10,687	0.01%
2021/03/05	0	0.00	3	102.00	101.50	-3	10,640	-0.03%
2021/03/04	1	101.00	7	101.93	101.50	-6	10,798	-0.06%
2021/03/03	1	100.50	11	101.09	101.00	-10	10,696	-0.09%
2021/03/02	5	99.40	0	0.00	98.20	5	10,379	0.05%
2021/02/26	3.1	97.52	1	97.80	97.50	2.1	10,298	0.02%
2021/02/25	3	100.00	8	100.06	100.00	-5	10,107	-0.05%
2021/02/24	0	0.00	7	99.99	100.00	-7	10,050	-0.07%
2021/02/23	1	98.10	17	99.08	99.70	-16	9,860	-0.16%
2021/02/22	2	97.25	2	97.30	97.10	0	9,591	0.00%
2021/02/19	0	0.00	2	96.20	95.30	-2	9,516	-0.02%
2021/02/18	1	96.10	7.6	96.35	95.90	-6.6	9,546	-0.07%
2021/02/17	25	93.40	63	94.65	96.20	-38	9,652	-0.39%
2021/02/05	0.9	90.36	0	0.00	89.80	0.9	9,394	0.01%
2021/02/04	1	90.60	0	0.00	90.50	1	9,393	0.01%
2021/02/03	1	90.50	1	89.50	90.50	0	10,024	0.00%
2021/02/02	1	87.30	0	0.00	90.10	1	10,400	0.01%
2021/02/01	1	88.30	0	0.00	88.10	1	10,368	0.01%
2021/01/29	10	88.43	2	88.80	87.00	8	10,363	0.08%
2021/01/28	7	88.57	110	89.72	89.10	-103	10,225	-1.01%	大賣/鉅額交易
2021/01/26	12	91.47	3	91.10	91.10	9	10,166	0.09%
2021/01/25	0	0.00	12	92.23	92.40	-12	10,060	-0.12%
2021/01/22	9	90.59	0	0.00	90.60	9	10,035	0.09%
2021/01/21	1	91.90	9	91.73	91.40	-8	9,958	-0.08%
2021/01/20	21	91.85	7	91.74	91.60	14	9,906	0.14%
2021/01/19	5	93.16	0	0.00	93.20	5	9,717	0.05%
2021/01/18	24	92.68	14	92.80	93.10	10	9,675	0.10%
2021/01/15	14	94.32	12.2	94.71	94.50	1.8	9,544	0.02%
2021/01/14	5	96.90	0	0.00	97.40	5	9,381	0.05%
2021/01/13	0	0.00	5	98.16	98.00	-5	9,323	-0.05%
2021/01/12	1	97.60	1	97.60	97.60	0	9,228	0.00%
2021/01/11	3	98.63	3	97.80	99.00	0	9,133	0.00%
2021/01/08	4	97.63	6	97.45	98.00	-2	8,987	-0.02%
2021/01/07	4	95.95	64	96.44	97.10	-60	8,858	-0.68%
2021/01/06	14	94.44	16	94.09	94.40	-2	8,694	-0.02%
2021/01/05	34	96.06	4	95.03	95.00	30	8,583	0.35%
2021/01/04	10	95.30	16	97.11	96.70	-6	8,496	-0.07%
2020/12/31	6	96.53	4	96.70	96.40	2	8,346	0.02%
2020/12/30	1	95.10	25	95.86	96.70	-24	8,215	-0.29%
2020/12/29	6	93.85	4	93.48	94.00	2	8,033	0.02%
2020/12/28	5	93.06	9	93.41	93.80	-4	8,040	-0.05%
2020/12/24	2	92.90	1.2	92.79	92.60	0.8	8,038	0.01%
2020/12/23	1	92.00	1	92.00	91.50	0	8,049	0.00%
2020/12/22	18.5	93.44	17	92.79	92.10	1.5	8,079	0.02%
2020/12/21	4	90.80	12	91.44	92.30	-8	8,082	-0.10%
2020/12/18	1	89.10	5	89.40	88.20	-4	7,923	-0.05%
2020/12/17	1	89.50	0	0.00	89.80	1	7,980	0.01%
2020/12/16	0	0.00	25.2	89.80	90.20	-25.2	8,259	-0.31%
2020/12/15	24	88.90	0	0.00	89.20	24	8,679	0.28%
2020/12/11	11	89.15	12	89.72	89.80	-1	8,648	-0.01%
2020/12/10	10	89.90	0	0.00	89.90	10	8,584	0.12%
2020/12/09	6	89.77	4	89.88	90.00	2	8,508	0.02%
2020/12/08	7	89.79	31	89.99	89.50	-24	8,451	-0.28%
2020/12/07	7	89.61	6	89.67	89.50	1	8,341	0.01%
2020/12/04	11	89.58	21	89.76	89.30	-10	8,247	-0.12%
2020/12/03	1.2	88.47	2	88.30	88.50	-0.9	8,034	-0.01%
2020/12/02	0	0.00	30	87.23	87.70	-30	7,953	-0.38%
2020/12/01	3	87.00	14	86.80	87.60	-11	7,914	-0.14%
2020/11/30	13	86.45	0.3	87.20	85.20	12.7	7,883	0.16%
2020/11/27	14	86.74	3.2	86.72	87.20	10.8	7,655	0.14%
2020/11/25	3	88.00	1	88.00	87.80	2	7,670	0.03%
2020/11/24	4	87.88	5	87.54	87.60	-1	7,656	-0.01%
2020/11/23	3	88.63	1	88.60	88.80	2	7,598	0.03%
2020/11/20	0	0.00	12	88.27	88.30	-12	7,505	-0.16%
2020/11/19	0	0.00	10.3	88.13	88.10	-10.3	7,458	-0.14%
2020/11/18	22	87.91	1	87.90	88.00	21	7,348	0.29%
2020/11/17	12	87.98	8.1	88.10	88.00	3.9	7,252	0.05%
2020/11/16	4.2	88.08	5	88.04	88.10	-0.8	7,186	-0.01%
2020/11/13	4	87.20	2.6	86.85	87.00	1.4	6,953	0.02%
2020/11/12	0	0.00	5	87.62	88.00	-5	6,845	-0.07%
2020/11/11	4	87.30	7.3	88.29	89.00	-3.3	6,688	-0.05%
2020/11/10	13	83.71	31.1	84.25	84.90	-18.1	6,018	-0.30%
2020/11/09	0	0.00	7	81.76	81.80	-7	5,593	-0.13%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/05	1	81.50	3	81.53	81.50	-2	5,614	-0.04%
2020/11/04	0	0.00	2	81.20	81.30	-2	5,636	-0.04%
2020/11/03	2	81.00	35	80.64	81.00	-33	5,642	-0.58%
2020/11/02	0	0.00	1	79.20	79.70	-1	5,599	-0.02%
2020/10/30	2	78.46	0	0.00	79.10	2	5,603	0.04%
2020/10/29	0	0.00	4	78.90	78.90	-4	5,577	-0.07%
2020/10/26	2	80.10	1	80.10	80.20	1	5,695	0.02%
2020/10/23	1	79.60	0	0.00	79.80	1	5,733	0.02%
2020/10/22	1	79.40	3	79.17	79.80	-2	5,923	-0.03%
2020/10/21	3	79.10	3	79.00	79.00	0	6,090	0.00%
2020/10/19	0	0.00	1	79.30	79.10	-1	6,203	-0.02%
2020/10/16	2.1	79.30	0	0.00	79.00	2.1	6,266	0.03%
2020/10/15	19.1	79.23	0	0.00	79.20	19.1	6,293	0.30%
2020/10/14	2	80.50	6	80.13	80.00	-4	6,238	-0.06%
2020/10/13	2	80.30	5	80.70	80.90	-3	6,247	-0.05%
2020/10/12	6	80.82	1	81.10	81.20	5	6,341	0.08%
2020/10/07	0.3	81.00	0	0.00	80.80	0.3	6,625	0.01%
2020/10/06	4	80.70	8	81.11	81.20	-4	6,681	-0.06%
2020/10/05	0	0.00	3	79.67	80.00	-3	6,730	-0.04%
2020/09/30	0	0.00	2	78.60	78.60	-2	6,726	-0.03%
2020/09/29	0.1	79.00	2	79.80	78.90	-1.9	6,763	-0.03%
2020/09/28	0	0.00	5	79.26	79.40	-5	6,847	-0.07%
2020/09/25	6	79.00	2	79.05	79.00	4	6,906	0.06%
2020/09/24	15.1	78.42	4	77.85	78.00	11.1	6,873	0.16%
2020/09/23	33	80.72	1	80.70	80.10	32	7,012	0.46%
2020/09/22	25	81.76	7	81.91	81.40	18	7,252	0.25%
2020/09/21	3	82.80	8	82.85	83.30	-5	7,319	-0.07%
2020/09/18	28	81.45	62	81.49	81.60	-34	7,144	-0.48%
2020/09/17	17	78.61	6	78.85	78.60	11	6,762	0.16%
2020/09/16	1	79.00	5	79.00	78.90	-4	6,815	-0.06%
2020/09/15	8	78.80	12	78.90	79.20	-4	6,902	-0.06%
2020/09/14	5	79.10	1	79.20	79.20	4	7,086	0.06%
2020/09/11	12.1	78.42	0	0.00	79.00	12.1	7,164	0.17%
2020/09/10	5	78.80	15	78.98	78.70	-10	7,233	-0.14%
2020/09/09	16	78.68	0	0.00	79.20	16	7,373	0.22%
2020/09/08	14	79.49	0	0.00	79.60	14	7,436	0.19%
2020/09/07	1	79.50	2	79.65	79.60	-1	7,528	-0.01%
2020/09/04	2	78.10	2	78.20	78.50	0	7,597	0.00%
2020/09/02	1	77.70	0	0.00	78.00	1	7,652	0.01%
2020/09/01	0.1	78.20	3	77.67	77.90	-3	7,748	-0.04%
2020/08/31	2	78.35	0	0.00	78.20	2	7,764	0.03%
2020/08/28	2	78.75	0	79.40	78.90	2	7,779	0.03%
2020/08/27	3	78.93	7	78.80	78.90	-4	7,887	-0.05%
2020/08/26	3	79.30	0	0.00	79.60	3	7,903	0.04%
2020/08/25	2	79.40	2	79.70	79.20	0	8,032	0.00%
2020/08/24	1.1	79.25	1	79.30	79.20	0.1	9,137	0.00%
2020/08/20	23	79.66	3	79.17	79.00	20	9,358	0.21%
2020/08/19	3.1	80.94	3	81.03	80.50	0.1	9,369	0.00%
2020/08/18	1	81.20	1	81.20	81.40	0	9,408	0.00%
2020/08/17	0	0.00	9	81.47	81.50	-9	9,492	-0.09%
2020/08/14	5	80.22	0	0.00	80.80	5	9,534	0.05%
2020/08/13	5	80.68	2	80.50	80.90	3	9,588	0.03%
2020/08/12	17	80.65	3	80.73	80.70	14	9,859	0.14%
2020/08/11	12	81.63	20	82.05	81.50	-8	9,924	-0.08%
2020/08/10	2	79.90	9	80.54	81.10	-7	9,915	-0.07%
2020/08/07	15	80.07	6	79.97	79.60	9	10,038	0.09%
2020/08/06	10	79.12	3	79.10	79.10	7	10,188	0.07%
2020/08/05	2	78.05	3	78.10	78.10	-1	10,201	-0.01%
2020/08/04	3	77.47	0	0.00	77.60	3	10,244	0.03%
2020/08/03	5	77.66	4	77.70	77.40	1	10,268	0.01%
2020/07/31	8	78.78	0	0.00	78.50	8	10,240	0.08%
2020/07/30	13	78.39	2	78.55	78.50	11	10,295	0.11%
2020/07/29	10	78.73	12	78.56	77.90	-2	10,295	-0.02%
2020/07/28	9.1	77.19	6	77.32	77.30	3.1	10,402	0.03%
2020/07/27	12	78.71	2	79.15	78.10	10	10,446	0.10%
2020/07/24	4.1	79.95	8	79.90	79.70	-3.9	10,367	-0.04%
2020/07/23	3	80.20	0	0.00	80.10	3	10,299	0.03%
2020/07/22	8	80.65	2	80.50	80.50	6	10,353	0.06%
2020/07/21	2	80.95	0	0.00	80.50	2	10,313	0.02%
2020/07/20	5	80.44	0	0.00	80.50	5	10,331	0.05%
2020/07/17	30	81.29	2	81.30	81.00	28	10,441	0.27%
2020/07/16	7	81.03	12	81.17	81.00	-5	10,585	-0.05%
2020/07/15	38	80.27	11	80.31	80.40	27	10,629	0.25%
2020/07/14	13.1	81.28	8	81.10	81.00	5.1	10,534	0.05%
2020/07/13	3	82.00	10	82.00	82.00	-7	10,498	-0.07%
2020/07/10	8	82.24	5	82.26	82.00	3	10,520	0.03%
2020/07/09	9.1	83.08	1	83.30	83.00	8.1	10,542	0.08%
2020/07/08	3	83.40	0	0.00	83.20	3	10,538	0.03%
2020/07/07	4	83.98	1	83.80	83.70	3	10,536	0.03%
2020/07/06	0	0.00	10	84.50	84.40	-10	10,511	-0.10%
2020/07/03	8.6	84.44	1	84.50	84.30	7.6	10,553	0.07%
2020/07/02	12	83.92	5	84.26	83.80	7	10,656	0.07%
2020/07/01	4	87.53	2	87.90	87.60	2	10,480	0.02%
2020/06/30	24	87.47	7	87.30	87.60	17	10,251	0.17%
2020/06/29	1	87.00	3	86.70	86.60	-2	10,181	-0.02%
2020/06/24	14	87.60	3	87.53	87.40	11	10,200	0.11%
2020/06/23	0	0.00	2	86.90	86.90	-2	10,232	-0.02%
2020/06/22	9	86.82	2	87.30	86.80	7	10,270	0.07%
2020/06/19	2	86.50	2	86.85	85.80	0	10,360	0.00%
2020/06/18	1	86.10	2	86.25	86.20	-1	10,343	-0.01%
2020/06/17	0	0.00	1	86.30	86.20	-1	10,501	-0.01%
2020/06/16	9	86.30	0	0.00	86.10	9	10,812	0.08%
2020/06/15	1	86.00	0	0.00	86.00	1	11,086	0.01%
2020/06/12	5	86.22	4	86.58	86.40	1	11,363	0.01%
2020/06/11	8.1	88.07	7	87.54	88.00	1.1	11,489	0.01%
2020/06/10	1.2	89.50	8	89.51	89.40	-6.8	11,513	-0.06%
2020/06/09	15	89.07	12	89.08	89.50	3	11,742	0.03%
2020/06/08	11	88.66	9	88.86	89.20	2	11,910	0.02%
2020/06/05	4	87.50	6	87.45	87.60	-2	11,867	-0.02%
2020/06/04	0	0.00	2	86.85	86.80	-2	11,887	-0.02%
2020/06/03	0	0.00	14	85.91	86.10	-14	11,988	-0.12%
2020/06/02	7	84.19	2	84.30	84.30	5	11,906	0.04%
2020/06/01	25	84.18	5	84.16	83.80	20	11,880	0.17%
2020/05/29	13.2	83.13	1.1	83.79	83.00	12.1	11,774	0.10%
2020/05/28	16.1	84.54	4.3	84.03	83.80	11.8	10,725	0.11%
2020/05/27	0	0.00	1	85.30	85.20	-1	10,681	-0.01%
2020/05/26	2	86.10	4	85.90	85.70	-2	10,771	-0.02%
2020/05/25	4	83.90	4	84.10	84.30	0	10,845	0.00%
2020/05/22	8	85.33	0	0.00	85.00	8	10,912	0.07%
2020/05/21	15	86.17	1	86.40	86.50	14	10,883	0.13%
2020/05/20	2	86.45	0	0.00	86.40	2	10,841	0.02%
2020/05/19	5	86.66	6.1	86.78	86.20	-1.1	10,818	-0.01%
2020/05/18	4	83.75	3	85.10	85.00	1	10,570	0.01%
2020/05/15	5	83.60	0.3	84.00	83.60	4.7	10,494	0.04%
2020/05/14	8	83.64	3	83.60	83.50	5	10,434	0.05%
2020/05/13	29	85.04	1	85.13	85.10	28	10,279	0.27%
2020/05/12	2	86.45	0	0.00	86.50	2	10,087	0.02%
2020/05/11	5	87.64	0	87.70	87.50	5	10,042	0.05%
2020/05/08	3	86.37	2	86.65	86.40	1	9,996	0.01%
2020/05/07	3.1	85.70	2	85.60	85.30	1.1	9,948	0.01%
2020/05/06	1	85.10	2	86.30	85.30	-1	9,909	-0.01%
2020/05/05	5	85.70	0.1	86.20	85.80	4.9	9,864	0.05%
2020/05/04	13	85.79	2	85.00	85.50	11	9,859	0.11%
2020/04/30	23	87.37	14.1	86.91	87.90	8.9	9,734	0.09%
2020/04/29	6.1	83.65	9	83.79	83.80	-3	9,589	-0.03%
2020/04/28	4	82.25	9	82.22	82.70	-5	9,566	-0.05%
2020/04/27	1	82.20	11	81.94	82.00	-10	9,793	-0.10%
2020/04/24	0	0.00	1	80.50	80.00	-1	9,704	-0.01%
2020/04/23	8	80.59	11	81.09	80.40	-3	9,671	-0.03%
2020/04/22	11	79.50	1	79.30	80.20	10	9,608	0.10%
2020/04/21	11.1	80.45	9	80.73	80.10	2.1	9,523	0.02%
2020/04/20	8.3	82.02	1	82.40	82.40	7.3	9,439	0.08%
2020/04/17	3	83.80	5	83.90	83.20	-2	9,319	-0.02%
2020/04/16	2	82.15	4	82.80	82.10	-2	9,199	-0.02%
2020/04/15	2	83.10	1	83.30	83.10	1	9,122	0.01%
2020/04/14	5	82.08	3	82.33	82.20	2	9,057	0.02%
2020/04/13	4	81.10	10	81.06	80.70	-6	9,011	-0.07%
2020/04/10	3	82.13	2	82.10	81.90	1	9,003	0.01%
2020/04/09	3	80.70	3	80.80	80.60	0	8,969	0.00%
2020/04/08	6	80.28	5	80.52	80.40	1	8,895	0.01%
2020/04/07	11	79.58	7	79.59	79.80	4	8,766	0.05%
2020/04/06	2.2	76.49	0	0.00	77.60	2.2	8,649	0.03%
2020/04/01	2	74.40	0	0.00	74.40	2	8,483	0.02%
2020/03/31	3	75.20	2	75.85	75.10	1	8,397	0.01%
2020/03/30	3	74.17	10	74.12	75.20	-7	8,263	-0.08%
2020/03/27	5	74.64	29.1	75.22	74.70	-24.1	8,114	-0.30%
2020/03/26	8	74.23	4	74.20	74.10	4	7,992	0.05%
2020/03/25	4	74.73	7	74.77	74.90	-3	7,960	-0.04%
2020/03/24	1	70.70	5	70.32	70.50	-4	7,851	-0.05%
2020/03/23	4	65.85	13	66.94	66.70	-9	7,820	-0.12%
2020/03/20	18	68.31	3	68.00	68.80	15	7,659	0.20%
2020/03/19	11	65.39	5	66.50	66.60	6	7,292	0.08%
2020/03/18	25	72.04	5	72.26	70.00	20	6,941	0.29%
2020/03/17	10	74.91	5	75.48	74.60	5	6,617	0.08%
2020/03/16	2	80.05	5	79.96	78.20	-3	6,390	-0.05%
2020/03/13	9	78.29	15	79.67	80.60	-6	6,270	-0.10%
2020/03/12	9.1	84.21	3	87.30	84.00	6.1	5,995	0.10%
2020/03/11	3.1	88.98	2	89.75	88.90	1.1	5,750	0.02%
2020/03/10	2	88.85	9	88.72	89.00	-7	5,679	-0.12%
2020/03/09	5.1	89.19	7	89.30	89.30	-1.9	5,588	-0.03%
2020/03/06	3	91.63	4	91.40	91.40	-1	5,391	-0.02%
2020/03/04	0	0.00	1	92.60	92.50	-1	5,347	-0.02%
2020/03/03	4	91.40	2	91.30	91.60	2	5,337	0.04%
2020/03/02	7	90.26	6	89.60	90.00	1	5,293	0.02%
2020/02/27	5	91.14	0	0.00	91.00	5	5,456	0.09%
2020/02/26	5	91.62	1	91.60	91.50	4	5,311	0.08%
2020/02/25	4	92.65	0	0.00	93.10	4	5,139	0.08%
2020/02/24	2	93.30	2	93.60	93.30	0	5,016	0.00%
2020/02/20	6	95.05	0	0.00	94.70	6	4,996	0.12%
2020/02/19	0	0.00	1	95.40	96.20	-1	4,956	-0.02%
2020/02/18	0	0.00	1	94.30	94.80	-1	4,935	-0.02%
2020/02/17	2	94.00	2	94.45	94.80	0	4,913	0.00%
2020/02/14	0	0.00	3	95.03	95.20	-3	4,907	-0.06%
2020/02/13	3	94.73	1	94.80	94.80	2	4,905	0.04%
2020/02/11	2	93.65	0	0.00	93.70	2	4,953	0.04%
2020/02/10	1	93.40	1	92.40	94.00	0	4,973	0.00%
2020/02/06	9	94.23	4	94.40	94.50	5	5,046	0.10%
2020/02/05	3	93.00	0	0.00	92.70	3	5,046	0.06%
2020/02/04	1	93.60	1	93.90	93.50	0	4,983	0.00%
2020/02/03	3	93.27	3	93.90	93.00	0	4,997	0.00%
2020/01/31	2	93.35	9	93.52	93.40	-7	4,978	-0.14%
2020/01/30	10	93.54	20.4	93.65	91.60	-10.4	4,914	-0.21%
2020/01/20	5	99.26	3	99.27	99.00	2	4,653	0.04%
2020/01/17	1	98.10	3	98.83	99.00	-2	4,679	-0.04%
2020/01/16	1.2	97.91	4	97.98	97.90	-2.8	4,734	-0.06%
2020/01/15	1	98.40	0	0.00	98.50	1	4,749	0.02%
2020/01/14	6	98.78	7	98.83	98.80	-1	4,751	-0.02%
2020/01/13	5	99.34	1.1	99.33	99.70	3.9	4,694	0.08%
2020/01/10	1	99.80	0	0.00	99.80	1	4,702	0.02%
2020/01/09	2	99.55	2	100.15	100.00	0	4,768	0.00%
2020/01/07	1	101.00	1	101.00	101.50	0	4,814	0.00%
2020/01/06	1	101.00	3	101.83	102.00	-2	4,817	-0.04%
2020/01/03	2	100.40	7	100.19	101.50	-5	4,769	-0.10%
2020/01/02	1	99.60	0	0.00	99.60	1	4,733	0.02%
2019/12/27	1	101.00	3	100.83	101.00	-2	4,750	-0.04%
2019/12/25	2	99.80	8	100.00	100.00	-6	4,830	-0.12%
2019/12/24	0	0.00	0	100.00	100.50	0	4,870	0.00%
2019/12/23	0	0.00	2	100.50	101.00	-2	4,912	-0.04%
2019/12/20	2	99.70	3	100.50	101.00	-1	4,972	-0.02%
2019/12/19	1	99.90	3.1	100.77	99.90	-2.1	4,933	-0.04%
2019/12/18	1	99.80	9	99.94	101.50	-8	4,870	-0.16%
2019/12/17	0	0.00	11	98.25	99.10	-11	4,824	-0.23%
2019/12/16	2.1	97.09	2	97.75	96.80	0.1	4,750	0.00%
2019/12/13	1	97.09	0	0.00	96.80	1	4,768	0.02%
2019/12/12	2	96.80	1	96.90	96.90	1	4,765	0.02%
2019/12/11	4	96.20	0	0.00	96.50	4	4,959	0.08%
2019/12/10	1	96.30	0	0.00	96.50	1	4,981	0.02%
2019/12/09	1	96.50	3	96.70	96.70	-2	5,001	-0.04%
2019/12/06	2	97.00	0	0.00	97.20	2	4,992	0.04%
2019/12/05	11.1	96.80	0	0.00	96.40	11.1	4,997	0.22%
2019/12/04	2	96.65	3	96.77	97.50	-1	5,005	-0.02%
2019/12/03	4	97.13	0	0.00	97.50	4	5,063	0.08%
2019/12/02	3	97.73	5	97.90	98.10	-2	5,139	-0.04%
2019/11/29	0.1	97.30	0	0.00	97.20	0.1	5,162	0.00%
2019/11/28	0	0.00	12	98.57	98.30	-12	5,154	-0.23%
2019/11/27	0	0.00	1	98.50	98.40	-1	5,230	-0.02%
2019/11/26	14	97.79	3	97.93	98.00	11	5,230	0.21%
2019/11/25	4	96.80	0	0.00	97.00	4	4,965	0.08%
2019/11/21	1.1	95.84	0	0.00	96.20	1.1	5,194	0.02%
2019/11/20	2	96.55	1	96.30	96.50	1	5,186	0.02%
2019/11/18	0	0.00	1	96.50	97.40	-1	5,198	-0.02%
2019/11/13	0.3	96.30	1	96.50	96.30	-0.7	5,417	-0.01%
2019/11/12	0.1	96.90	0	0.00	96.90	0.1	5,585	0.00%
2019/11/06	1	98.10	0	0.00	98.70	1	5,717	0.02%
2019/11/04	3	98.60	21	98.35	98.90	-18	5,770	-0.31%
2019/10/31	3	98.20	1	98.50	97.80	2	6,059	0.03%
2019/10/29	1	97.70	1	97.80	97.70	0	6,160	0.00%
2019/10/28	0	0.00	1	97.20	97.20	-1	6,170	-0.02%
2019/10/24	1	97.00	7	96.87	97.50	-6	6,214	-0.10%
2019/10/23	0	0.00	1	96.40	95.80	-1	6,220	-0.02%
2019/10/22	2	96.00	2	96.60	96.80	0	6,250	0.00%
2019/10/21	1	95.50	0	0.00	95.40	1	6,272	0.02%
2019/10/17	0	0.00	3	96.73	96.60	-3	6,329	-0.05%
2019/10/16	0	0.00	4	95.60	95.90	-4	6,297	-0.06%
2019/10/14	0	0.00	1.2	93.33	93.30	-1.2	6,339	-0.02%
2019/10/09	1	93.70	2	94.05	93.10	-1	6,348	-0.02%
2019/10/08	0	0.00	1	94.80	94.30	-1	6,398	-0.02%
2019/10/07	0	0.00	1	93.70	94.10	-1	6,419	-0.02%
2019/10/04	2	92.95	0	0.00	93.30	2	6,467	0.03%
2019/10/03	1	93.00	0	0.00	93.10	1	6,544	0.02%
2019/10/02	15	94.05	0	0.00	93.80	15	6,552	0.23%
2019/10/01	2	94.40	10	94.60	94.80	-8	6,514	-0.12%
2019/09/27	5	95.04	0	0.00	94.50	5	6,460	0.08%
2019/09/26	2	96.00	0	0.00	96.20	2	6,476	0.03%
2019/09/25	8	95.45	0	0.00	95.50	8	6,853	0.12%
2019/09/24	6	96.28	1	96.00	96.70	5	6,941	0.07%
2019/09/23	3	97.03	0	0.00	96.80	3	6,950	0.04%
2019/09/20	0	0.00	2	97.35	97.60	-2	7,007	-0.03%
2019/09/19	9	97.12	0	0.00	97.30	9	6,966	0.13%
2019/09/18	2	97.60	0	0.00	97.60	2	7,017	0.03%
2019/09/17	5	98.12	1	97.60	97.80	4	7,015	0.06%
2019/09/16	13	98.81	2	99.75	98.00	11	7,083	0.16%
2019/09/12	2	96.40	0	0.00	96.10	2	6,938	0.03%
2019/09/10	0	0.00	2	95.45	95.50	-2	6,985	-0.03%
2019/09/09	1	95.30	0	0.00	95.20	1	6,991	0.01%
2019/09/06	5.1	95.82	1	96.00	95.20	4.1	7,008	0.06%
2019/09/05	3	96.00	0	0.00	96.00	3	6,995	0.04%
2019/09/04	1	94.60	0	0.00	94.70	1	6,959	0.01%
2019/09/02	1	93.90	0	0.00	94.00	1	6,934	0.01%
2019/08/30	3	93.67	2	94.05	94.10	1	6,924	0.01%
2019/08/29	0	91.60	0	0.00	91.40	0	6,840	0.00%
2019/08/28	1	91.10	0	0.00	91.50	1	6,869	0.01%
2019/08/26	4	91.28	0	0.00	91.70	4	6,754	0.06%
2019/08/22	2	93.05	0	0.00	92.30	2	6,793	0.03%
2019/08/21	8	93.30	0	0.00	92.90	8	6,924	0.12%
2019/08/20	6	92.87	2	92.70	93.10	4	6,882	0.06%
2019/08/19	3	91.57	2	91.75	92.00	1	6,887	0.01%
2019/08/16	6	91.00	1	91.40	91.10	5	6,895	0.07%
2019/08/15	10	91.25	6	90.33	90.30	4	6,805	0.06%
2019/08/14	1.1	93.05	3	93.80	93.60	-2	6,690	-0.03%
2019/08/13	4	92.33	1	92.20	92.50	3	6,664	0.05%
2019/08/12	0	0.00	4	94.08	93.90	-4	6,550	-0.06%
2019/08/08	2	95.10	0	0.00	95.20	2	6,527	0.03%
2019/08/07	14	95.56	0	0.00	95.30	14	6,532	0.21%
2019/08/06	5	95.22	5	95.06	95.80	0	6,521	0.00%
2019/08/05	8	96.16	2	96.05	96.50	6	6,467	0.09%
2019/08/02	4	97.73	10	97.97	97.50	-6	6,390	-0.09%
2019/08/01	6	99.40	4	99.40	99.50	2	6,345	0.03%
2019/07/31	3	100.50	0	0.00	100.50	3	6,324	0.05%
2019/07/30	5	101.00	0	0.00	101.50	5	6,227	0.08%
2019/07/29	2	100.75	1.2	100.69	101.00	0.8	6,286	0.01%
2019/07/26	1	100.50	0	0.00	101.00	1	6,319	0.02%
2019/07/25	1	101.00	0	0.00	101.50	1	6,397	0.02%
2019/07/24	2	101.50	0	0.00	101.00	2	6,399	0.03%
2019/07/23	0	0.00	3	102.50	103.50	-3	6,375	-0.05%
2019/07/22	2	101.00	0	0.00	102.00	2	6,344	0.03%
2019/07/18	0	0.00	2	101.00	101.50	-2	6,291	-0.03%
2019/07/17	5	102.00	0	0.00	102.00	5	6,279	0.08%
2019/07/15	0	0.00	4	105.25	105.50	-4	6,133	-0.07%
2019/07/12	7	103.50	2	104.25	104.00	5	6,145	0.08%
2019/07/11	2	103.00	0	0.00	102.50	2	6,168	0.03%
2019/07/10	1	103.00	0	0.00	103.00	1	6,195	0.02%
2019/07/09	6	101.58	3	101.00	102.00	3	6,179	0.05%
2019/07/08	8	103.56	0	0.00	104.00	8	6,132	0.13%
2019/07/05	3	104.67	0	0.00	104.50	3	6,113	0.05%
2019/07/04	2	104.50	0	0.00	104.50	2	6,139	0.03%
2019/07/03	6	104.92	0	0.00	105.00	6	6,196	0.10%
2019/07/02	23	106.33	0	0.00	105.50	23	6,233	0.37%
2019/07/01	4	115.00	1	115.00	115.00	3	5,842	0.05%
2019/06/28	0	0.00	5	114.50	114.50	-5	5,714	-0.09%
2019/06/27	1	114.50	10	114.25	114.50	-9	5,732	-0.16%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/25	1	114.50	0	0.00	114.50	1	5,731	0.02%
2019/06/24	0	0.00	1	114.00	114.50	-1	5,712	-0.02%
2019/06/21	2	112.50	0	0.00	113.00	2	5,683	0.04%
2019/06/13	1	111.50	0	0.00	112.00	1	5,535	0.02%
2019/06/12	0	0.00	1	112.00	112.00	-1	5,648	-0.02%
2019/06/10	0	0.00	7	110.43	111.00	-7	5,616	-0.12%
2019/06/03	4	109.00	0	0.00	109.50	4	5,838	0.07%
2019/05/31	2	109.50	0	0.00	110.50	2	5,843	0.03%
2019/05/28	0	0.00	6	109.92	110.00	-6	5,967	-0.10%
2019/05/24	5	108.30	1	108.00	108.50	4	5,940	0.07%
2019/05/23	1	108.50	0	0.00	109.00	1	5,940	0.02%
2019/05/21	2	110.00	1	110.50	111.00	1	6,013	0.02%
2019/05/20	2	109.50	0	0.00	110.00	2	6,007	0.03%
2019/05/16	1	108.50	0	0.00	108.50	1	6,093	0.02%
2019/05/15	0	0.00	1	109.00	109.00	-1	6,131	-0.02%
2019/05/10	0	0.00	5.5	109.23	109.50	-5.5	6,228	-0.09%
2019/05/09	1	109.00	0	0.00	108.50	1	6,312	0.02%
2019/05/08	1	109.50	0	0.00	109.50	1	6,271	0.02%
2019/05/07	1	110.50	0	0.00	110.50	1	6,266	0.02%
2019/05/02	0	0.00	2	112.75	112.00	-2	6,240	-0.03%
2019/04/30	0	0.00	2	112.50	112.00	-2	6,163	-0.03%
2019/04/29	0	0.00	4	112.00	112.50	-4	6,160	-0.06%
2019/04/26	0	0.00	3	110.50	111.50	-3	6,171	-0.05%
2019/04/25	0	0.00	3	110.17	110.50	-3	6,181	-0.05%
2019/04/24	0	0.00	1	109.50	109.50	-1	6,204	-0.02%
2019/04/22	1	108.50	0	0.00	108.50	1	6,272	0.02%
2019/04/16	0	0.00	2	108.50	109.00	-2	6,733	-0.03%
2019/04/09	1	109.50	0	0.00	109.50	1	6,949	0.01%
2019/04/08	1	108.00	0	0.00	108.00	1	6,891	0.01%
2019/04/03	0	0.00	0	108.00	108.00	0	6,814	0.00%
2019/03/27	0	0.00	1	108.50	109.00	-1	6,640	-0.02%
2019/03/22	1	107.00	2	107.00	107.50	-1	6,658	-0.02%
2019/03/20	0	0.00	1	106.50	106.50	-1	6,712	-0.01%
2019/03/18	2	106.50	0	0.00	106.50	2	6,811	0.03%
2019/03/15	2	104.75	0	0.00	105.50	2	6,778	0.03%
2019/03/14	1	103.50	0	0.00	104.00	1	6,674	0.01%
2019/03/13	1	104.00	0	0.00	104.50	1	6,710	0.01%
2019/03/08	3	104.00	0	0.00	104.00	3	6,740	0.04%
2019/03/07	1	102.50	4	105.00	105.50	-3	6,752	-0.04%
2019/03/05	1	102.50	1.2	102.00	102.00	-0.2	6,726	0.00%
2019/03/04	2	101.50	0	0.00	101.50	2	6,723	0.03%
2019/02/27	1	103.00	0	0.00	102.50	1	6,634	0.02%
2019/02/25	1	103.50	0	0.00	103.50	1	6,478	0.02%
2019/02/22	1	103.50	5	104.00	104.00	-4	6,474	-0.06%
2019/02/21	0	0.00	0.5	103.50	103.50	-0.5	6,456	-0.01%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/18	0	0.00	5	102.50	102.50	-5	6,311	-0.08%
2019/02/15	1	102.00	0	0.00	101.50	1	6,270	0.02%
2019/02/14	0.1	101.50	0	0.00	101.50	0.1	6,217	0.00%
2019/02/11	1.2	100.50	2	100.50	100.00	-0.8	6,218	-0.01%
2019/01/30	1	101.00	1	102.00	102.00	0	6,170	0.00%
2019/01/29	0	0.00	1	100.50	101.00	-1	6,160	-0.02%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/24	1	100.00	0	0.00	100.00	1	6,129	0.02%
2019/01/18	4	102.50	0	0.00	102.50	4	6,284	0.06%
2019/01/16	0	0.00	1	101.00	101.00	-1	6,393	-0.02%
2019/01/10	0	100.50	0	0.00	100.50	0	6,374	0.00%
2019/01/08	2	102.25	5	102.00	102.00	-3	6,152	-0.05%
2019/01/07	0	0.00	2	99.30	99.50	-2	6,110	-0.03%
2019/01/04	3	96.07	0	0.00	95.30	3	6,245	0.05%
2019/01/03	2.2	96.27	0	0.00	96.00	2.2	6,528	0.03%
2019/01/02	0	0.00	2	98.95	97.60	-2	6,492	-0.03%
2018/12/28	2	99.95	1.1	99.73	101.00	0.9	6,477	0.01%
2018/12/27	0.4	97.80	0	0.00	97.80	0.4	6,556	0.01%
2018/12/26	0	0.00	4	96.25	96.30	-4	6,645	-0.06%
2018/12/25	1.1	96.63	1	96.70	96.70	0.1	6,759	0.00%
2018/12/22	0	0.00	10	98.40	98.30	-10	6,935	-0.14%
2018/12/21	1	98.60	0	0.00	98.60	1	7,131	0.01%
2018/12/19	0.4	99.20	0	0.00	99.30	0.4	7,425	0.01%
2018/12/18	2	98.25	1	98.00	98.00	1	7,622	0.01%
2018/12/14	1	99.20	0	0.00	99.20	1	8,070	0.01%
2018/12/12	1	98.20	0	0.00	99.00	1	8,322	0.01%
2018/12/10	10	99.60	0	0.00	99.50	10	8,291	0.12%
2018/12/06	1	101.00	0	0.00	100.00	1	8,384	0.01%
2018/12/04	5.1	101.50	3	101.67	101.50	2.1	8,409	0.02%
2018/12/03	1	103.00	1	102.00	102.00	0	8,392	0.00%
2018/11/29	4	100.38	3.1	99.89	99.50	0.9	8,247	0.01%
2018/11/28	2	99.30	1	99.80	100.00	1	8,163	0.01%
2018/11/27	1	99.30	0	0.00	99.00	1	8,158	0.01%
2018/11/26	0	0.00	1	102.00	101.00	-1	8,183	-0.01%
2018/11/23	0	0.00	0.1	100.50	100.50	-0.1	8,183	0.00%
2018/11/22	0	0.00	1	100.50	101.00	-1	8,174	-0.01%
2018/11/19	0	0.00	1	102.50	102.00	-1	8,215	-0.01%
2018/11/09	2	101.00	0	0.00	101.00	2	8,335	0.02%
2018/11/08	1	102.00	0	0.00	102.00	1	8,272	0.01%
2018/11/06	0	0.00	3	101.50	103.00	-3	8,223	-0.04%
2018/11/02	1.1	101.00	1	100.00	101.00	0.1	8,073	0.00%
2018/11/01	0.3	101.50	0	0.00	101.50	0.3	8,033	0.00%
2018/10/30	0.1	98.80	0	0.00	98.60	0.1	7,981	0.00%
2018/10/29	1	99.00	1	98.10	98.80	0	7,907	0.00%
2018/10/25	3.3	98.64	1	99.00	98.60	2.3	8,005	0.03%
2018/10/24	1	100.50	0	0.00	101.00	1	7,996	0.01%
2018/10/19	1	101.50	6	101.00	103.00	-5	8,124	-0.06%
2018/10/16	2	103.00	0	0.00	104.00	2	8,121	0.02%
2018/10/15	5	103.40	0	0.00	103.50	5	8,099	0.06%
2018/10/12	1	101.50	0	0.00	106.00	1	8,016	0.01%
2018/10/11	12	105.00	2	102.50	103.00	10	7,886	0.13%
2018/10/05	3	110.17	16	112.00	111.00	-13	7,649	-0.17%
2018/10/04	2	112.50	0	0.00	113.00	2	7,629	0.03%
2018/10/03	1.2	113.92	0	113.50	113.00	1.2	7,747	0.02%
2018/10/02	0	0.00	2	115.00	115.00	-2	7,791	-0.03%
2018/10/01	3	116.50	0	0.00	117.50	3	7,839	0.04%
2018/09/28	19	116.63	5	116.00	117.00	14	7,999	0.18%
2018/09/27	0	0.00	2	117.00	117.00	-2	7,968	-0.03%
2018/09/25	2	116.50	20	118.00	115.50	-18	7,800	-0.23%
2018/09/21	28	117.68	3	119.17	117.50	25	7,687	0.33%
2018/09/14	1	111.50	0.2	112.00	112.00	0.8	7,268	0.01%
2018/09/13	0	0.00	2	112.49	112.50	-2	7,296	-0.03%
2018/09/10	0	0.00	5	112.00	111.50	-5	7,473	-0.07%
2018/09/07	0	0.00	2	111.00	111.50	-2	7,649	-0.03%
2018/09/03	0	0.00	1	111.00	111.00	-1	8,021	-0.01%
2018/08/28	0	0.00	4	114.00	114.00	-4	8,116	-0.05%
2018/08/24	0	0.00	1	113.00	112.50	-1	8,211	-0.01%
2018/08/23	0	0.00	3	112.83	113.50	-3	8,519	-0.04%
2018/08/21	2	109.25	0	0.00	109.00	2	8,633	0.02%
2018/08/14	1	108.50	0	0.00	109.50	1	8,773	0.01%
2018/08/07	3	111.00	0	0.00	111.00	3	9,134	0.03%
2018/08/03	0	0.00	2	112.50	111.50	-2	9,296	-0.02%
2018/08/01	1	113.00	0	0.00	113.00	1	9,213	0.01%
2018/07/31	0	0.00	2	112.50	112.50	-2	9,140	-0.02%
2018/07/30	0	0.00	1	111.00	111.50	-1	9,040	-0.01%
2018/07/27	0.1	110.00	0	0.00	110.50	0.1	9,040	0.00%
2018/07/26	0	0.00	1	111.00	111.00	-1	8,967	-0.01%
2018/07/25	2	111.00	0	0.00	108.50	2	8,875	0.02%
2018/07/23	3	108.00	0	0.00	108.50	3	8,782	0.03%
2018/07/18	1	107.50	0	0.00	108.50	1	8,820	0.01%
2018/07/13	0	0.00	3	108.17	110.00	-3	8,758	-0.03%
2018/07/12	1	106.50	0	0.00	106.00	1	8,693	0.01%
2018/07/11	2	106.25	2	105.50	106.00	0	8,633	0.00%
2018/07/10	5.2	112.00	1	112.00	112.00	4.2	8,468	0.05%
2018/07/09	0.2	111.00	0	0.00	111.00	0.2	8,359	0.00%
2018/07/06	3.2	110.13	3	110.50	109.50	0.2	8,233	0.00%
2018/07/05	8	113.31	1	113.00	113.50	7	8,014	0.09%
2018/07/03	2	113.50	1	113.00	113.00	1	7,878	0.01%
2018/07/02	2	113.50	0	0.00	112.50	2	7,822	0.03%
2018/06/29	0	0.00	2	112.50	112.50	-2	7,727	-0.03%
2018/06/25	0	0.00	0.8	109.50	110.00	-0.8	7,344	-0.01%
2018/06/22	0	0.00	1	110.00	109.50	-1	7,262	-0.01%
2018/06/20	1	106.00	20	107.13	107.50	-19	7,211	-0.26%
2018/06/19	0	0.00	2	104.50	105.50	-2	7,317	-0.03%
2018/06/12	1	108.00	0	0.00	107.50	1	7,064	0.01%
2018/06/11	0	0.00	0	108.50	109.00	0	6,929	0.00%
2018/05/24	0	0.00	0	110.50	111.00	0	6,332	0.00%
2018/05/23	0	0.00	1	109.00	110.00	-1	6,344	-0.02%
2018/05/22	1	109.50	0	0.00	109.50	1	6,378	0.02%
2018/05/21	0	0.00	0.7	112.00	112.50	-0.7	6,457	-0.01%
2018/05/16	1	110.99	0	0.00	111.00	1	6,644	0.02%
2018/05/14	0	0.00	2	111.00	111.00	-2	6,720	-0.03%
2018/05/11	0	0.00	2	107.50	108.50	-2	6,657	-0.03%
2018/05/10	0	0.00	4	106.37	106.00	-4	6,671	-0.06%
2018/05/08	2	105.00	0	0.00	105.50	2	6,736	0.03%
2018/05/04	0	0.00	1	106.50	105.00	-1	6,816	-0.01%
2018/04/27	0	104.00	0	0.00	104.50	0	6,968	0.00%
2018/04/25	0.3	103.00	0	0.00	103.00	0.3	7,025	0.00%
2018/04/24	2	103.50	0	0.00	104.00	2	6,991	0.03%
2018/04/20	1	105.50	0	0.00	106.50	1	6,966	0.01%
2018/04/19	0	0.00	1	106.00	105.50	-1	6,958	-0.01%
2018/04/17	0.1	106.00	0	0.00	106.00	0.1	7,036	0.00%
2018/04/16	0	0.00	1	107.50	107.50	-1	7,107	-0.01%
2018/04/13	1	106.50	1	107.00	106.50	0	7,206	0.00%
2018/04/12	0	0.00	3	106.17	106.50	-3	7,286	-0.04%
2018/04/11	1	105.00	1	105.50	105.50	0	7,307	0.00%
2018/04/10	0	0.00	1	105.50	105.50	-1	7,354	-0.01%
2018/04/09	0	0.00	2	104.00	105.00	-2	7,376	-0.03%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/04/02	1	103.00	1	102.50	102.50	0	7,439	0.00%
2018/03/29	1	103.00	0	0.00	103.00	1	7,634	0.01%
2018/03/28	0	0.00	4	104.00	103.00	-4	7,579	-0.05%
2018/03/27	1	104.00	0	0.00	105.00	1	7,587	0.01%
2018/03/23	2.5	103.20	2	102.50	104.50	0.5	7,557	0.01%
2018/03/22	1	107.50	0	0.00	104.00	1	7,508	0.01%
2018/03/21	0	0.00	1	106.00	106.50	-1	7,365	-0.01%
2018/03/15	1	103.00	0	0.00	102.00	1	7,123	0.01%
2018/03/13	1	103.00	0	0.00	103.00	1	7,110	0.01%
2018/03/07	0	0.00	1	102.00	101.50	-1	7,207	-0.01%
2018/02/22	1	101.50	0	0.00	102.50	1	7,428	0.01%
2018/02/21	4	104.00	2	103.25	104.00	2	7,377	0.03%
2018/02/12	0	0.00	2	102.00	101.00	-2	7,206	-0.03%
2018/02/07	0	0.00	2	101.00	101.00	-2	6,893	-0.03%
2018/02/06	19	96.43	1	97.00	96.70	18	6,692	0.27%
2018/02/05	3.5	99.06	0	0.00	100.50	3.5	6,548	0.05%
2018/02/02	2	100.25	1	100.00	100.00	1	6,467	0.02%
2018/01/31	0	0.00	1	104.00	103.50	-1	6,306	-0.02%
2018/01/29	0	0.00	7.6	103.21	104.50	-7.6	6,165	-0.12%
2018/01/26	0	0.00	2	102.00	103.50	-2	6,101	-0.03%
2018/01/24	1	99.50	0	0.00	99.20	1	5,895	0.02%
2018/01/23	3.1	99.83	0	0.00	100.00	3.1	5,883	0.05%
2018/01/22	0.1	101.00	0	0.00	101.50	0.1	5,800	0.00%
2018/01/19	0	100.00	0	0.00	100.50	0	5,731	0.00%
2018/01/18	0	101.00	0	0.00	101.50	0	5,650	0.00%
2018/01/17	2.3	101.50	3	102.00	102.00	-0.7	5,594	-0.01%
2018/01/11	1	100.00	22	100.05	101.00	-21	5,442	-0.39%
2018/01/10	1.7	100.79	4	101.38	101.00	-2.3	5,364	-0.04%
2018/01/09	0	0.00	2	100.75	102.50	-2	5,270	-0.04%
2018/01/08	0	0.00	4	98.73	99.50	-4	5,132	-0.08%
2018/01/05	0	0.00	2	98.60	98.40	-2	5,028	-0.04%
2018/01/03	0	0.00	1	98.00	98.50	-1	5,102	-0.02%