台化 (1326)-凱基-中港券商分點個股進出

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

台化

(1326)

可現股當沖

股價
56.1
漲跌
▼0.3
漲幅
-0.53%
成交量
2,982張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	0	0.00	1	56.50	56.10	-1	4,506	-0.02%
2024/05/08	3	56.30	13	56.68	56.40	-10	4,498	-0.22%
2024/05/07	3	56.50	1	56.30	56.30	2	4,477	0.04%
2024/05/06	0	0.00	6.2	56.53	56.50	-6.2	4,489	-0.14%
2024/05/03	12	56.30	4.2	56.74	56.10	7.8	4,479	0.17%
2024/05/02	3.1	55.70	0	0.00	55.70	3.1	4,396	0.07%
2024/04/30	1	55.20	7	55.96	55.50	-6	4,408	-0.14%
2024/04/29	1	54.82	18	55.38	55.80	-17	4,363	-0.39%
2024/04/26	2	53.85	1	54.30	53.90	1	4,319	0.02%
2024/04/25	9	54.02	2	54.00	54.00	7	4,352	0.16%
2024/04/24	3	54.90	3	55.30	54.80	0	4,354	0.00%
2024/04/23	2	54.85	2	55.20	54.90	0	4,502	0.00%
2024/04/22	5	54.49	39.1	54.61	55.10	-34.1	4,746	-0.72%
2024/04/19	18.2	52.80	4	52.95	52.40	14.2	4,638	0.31%
2024/04/18	13	53.72	3.1	53.83	53.60	10	4,458	0.22%
2024/04/17	5	53.64	1	53.80	53.60	4	4,430	0.09%
2024/04/16	15.3	54.04	2	53.75	53.90	13.3	4,398	0.30%
2024/04/15	1	55.20	2	55.50	55.00	-1	4,305	-0.02%
2024/04/12	5	54.92	3	55.20	55.30	2	4,279	0.05%
2024/04/11	3	55.50	8	55.50	55.50	-5	4,223	-0.12%
2024/04/10	3	56.10	2.5	56.32	56.10	0.5	4,184	0.01%
2024/04/09	2	56.00	5	55.66	55.90	-3	4,209	-0.07%
2024/04/08	2.2	54.78	1	55.00	55.10	1.2	4,174	0.03%
2024/04/03	7	55.23	0	0.00	55.10	7	4,177	0.17%
2024/04/02	1	55.70	3	55.77	55.90	-2	4,157	-0.05%
2024/04/01	3	55.97	24.1	56.01	56.10	-21.1	4,189	-0.50%
2024/03/29	3	55.30	8	55.35	55.20	-5	4,160	-0.12%
2024/03/28	6	54.63	4	54.90	54.70	2	4,129	0.05%
2024/03/27	1.1	55.22	0	0.00	55.10	1.1	4,193	0.03%
2024/03/26	6	55.55	17	55.41	55.60	-11	4,189	-0.26%
2024/03/25	4	54.33	2	54.55	54.60	2	4,165	0.05%
2024/03/22	2	54.55	1	54.60	54.60	1	4,170	0.02%
2024/03/21	8	54.25	15.1	54.79	54.90	-7	4,159	-0.17%
2024/03/20	25.2	53.60	6.1	53.52	53.70	19.1	4,202	0.45%
2024/03/19	3	54.90	0	0.00	54.70	3	4,127	0.07%
2024/03/18	3	55.13	0	0.00	55.10	3	4,128	0.07%
2024/03/15	5	55.44	3	55.43	55.60	2	4,145	0.05%
2024/03/14	2.3	55.56	6	55.63	55.90	-3.7	4,091	-0.09%
2024/03/13	9	55.34	2.2	55.37	54.90	6.8	4,071	0.17%
2024/03/12	3	55.63	6	55.70	55.70	-3	4,042	-0.07%
2024/03/11	21	55.00	3	55.33	55.30	18	4,054	0.44%
2024/03/08	9	54.58	1	54.80	54.80	8	4,076	0.20%
2024/03/07	11.1	54.64	9	54.59	55.00	2.1	4,048	0.05%
2024/03/06	6.1	55.17	3	55.33	55.00	3.1	3,998	0.08%
2024/03/05	16.1	55.19	1	55.10	55.00	15.1	4,058	0.37%
2024/03/04	8	55.81	2	55.95	55.70	6	4,026	0.15%
2024/03/01	14	56.13	1.2	56.20	56.10	12.8	4,065	0.31%
2024/02/29	0	56.40	7.2	56.84	57.20	-7.1	4,049	-0.18%
2024/02/27	6	56.03	1	56.00	56.10	5	3,963	0.13%
2024/02/26	8.1	56.14	1	56.40	56.40	7.1	3,947	0.18%
2024/02/23	11.1	56.66	1.3	56.85	56.60	9.8	3,925	0.25%
2024/02/22	4	56.98	1	57.00	56.80	3	3,984	0.08%
2024/02/21	10.1	57.68	0	0.00	57.40	10.1	3,980	0.25%
2024/02/20	3.7	57.97	2	57.95	57.90	1.7	4,012	0.04%
2024/02/19	1	57.90	2.2	57.96	58.10	-1.2	4,096	-0.03%
2024/02/16	4.1	57.09	5	57.40	57.40	-0.9	4,176	-0.02%
2024/02/15	4.3	56.20	8	56.55	56.50	-3.7	4,172	-0.09%
2024/02/05	6	57.00	1	57.30	57.10	5	4,077	0.12%
2024/02/02	1.1	57.30	6	57.85	57.90	-5	4,041	-0.12%
2024/02/01	0	0.00	7	57.59	57.70	-7	4,046	-0.17%
2024/01/31	3	56.63	1	56.80	56.60	2	4,044	0.05%
2024/01/30	14.1	56.97	2.2	57.25	56.80	11.9	4,045	0.29%
2024/01/29	0	0.00	1.1	58.28	57.90	-1.1	4,067	-0.03%
2024/01/26	0	57.30	22.1	57.40	57.70	-22.1	4,057	-0.54%
2024/01/25	1	56.50	1	56.50	56.60	0	4,031	0.00%
2024/01/24	8	56.38	2	56.50	56.80	6	4,041	0.15%
2024/01/23	9	55.58	2	55.85	55.70	7	4,043	0.17%
2024/01/22	1	55.60	0	0.00	55.60	1	4,008	0.02%
2024/01/19	10.2	55.96	2	56.05	55.90	8.2	3,970	0.21%
2024/01/18	6.5	55.80	14	56.01	55.80	-7.4	3,962	-0.19%
2024/01/17	17.7	56.06	17	55.82	55.80	0.7	3,929	0.02%
2024/01/16	44.8	57.53	2.1	57.59	57.00	42.7	3,771	1.13%
2024/01/15	10.1	59.79	2	59.95	59.70	8.1	3,487	0.23%
2024/01/12	6	60.22	1	60.30	60.10	5	3,487	0.14%
2024/01/11	1	60.30	1	60.40	60.30	0	3,525	0.00%
2024/01/10	13.1	60.51	0	0.00	60.30	13.1	3,706	0.35%
2024/01/09	6.2	60.98	1	60.80	60.80	5.2	3,701	0.14%
2024/01/08	2	61.05	2.9	61.36	61.00	-0.9	3,740	-0.02%
2024/01/05	5	61.00	0	0.00	61.00	5	3,757	0.13%
2024/01/04	6.3	61.03	0	0.00	61.10	6.3	3,802	0.16%
2024/01/03	17	61.28	0	0.00	61.10	17	3,849	0.44%
2024/01/02	6	61.92	1	62.30	62.30	5	3,797	0.13%
2023/12/29	1	62.60	0	0.00	62.30	1	3,809	0.03%
2023/12/28	1	62.50	5	62.80	62.80	-4	3,845	-0.10%
2023/12/27	0	0.00	15	62.47	62.60	-15	3,827	-0.39%
2023/12/26	1.1	61.82	1	61.90	61.70	0.1	3,790	0.00%
2023/12/25	7	61.11	3	61.43	61.50	4	3,797	0.11%
2023/12/22	31.8	61.62	1	61.90	61.40	30.8	3,852	0.80%
2023/12/21	5	62.50	0	0.00	62.90	5	3,782	0.13%
2023/12/20	2	62.50	1	62.80	63.00	1	3,762	0.03%
2023/12/19	11	62.90	0	0.00	62.80	11	3,695	0.30%
2023/12/15	0	0.00	8	63.81	63.70	-8	3,746	-0.21%
2023/12/14	0.5	63.53	0	0.00	63.50	0.5	3,661	0.01%
2023/12/13	8.1	62.64	0	0.00	62.60	8.1	3,642	0.22%
2023/12/12	11	63.03	1	63.00	63.00	10	3,713	0.27%
2023/12/11	1	63.10	1	63.30	63.40	0	3,781	0.00%
2023/12/08	0	0.00	1	63.20	63.30	-1	3,790	-0.03%
2023/12/07	0	63.50	0.1	63.40	63.30	0	3,775	0.00%
2023/12/06	1	63.50	0	63.80	63.40	1	3,776	0.03%
2023/12/05	1	63.30	1	63.80	64.00	0	3,758	0.00%
2023/12/04	1	63.71	0	0.00	63.70	1	3,734	0.03%
2023/11/30	0	64.30	0	0.00	64.20	0	3,725	0.00%
2023/11/29	1.1	64.50	1.2	64.68	64.30	-0.1	3,663	0.00%
2023/11/28	0	0.00	3	64.20	64.50	-3	3,670	-0.08%
2023/11/22	0	0.00	0.7	64.50	64.50	-0.7	3,729	-0.02%
2023/11/20	0	0.00	2	63.70	63.80	-2	3,747	-0.05%
2023/11/16	3	64.00	8.2	64.53	65.00	-5.2	3,822	-0.14%
2023/11/15	0.2	63.80	10	63.50	64.00	-9.8	3,789	-0.26%
2023/11/14	5	62.50	4	62.55	62.60	1	3,811	0.03%
2023/11/10	0	62.70	0	0.00	62.60	0	4,115	0.00%
2023/11/08	0	0.00	7	62.61	62.80	-7	4,229	-0.17%
2023/11/07	1	62.90	0	62.80	63.20	1	4,223	0.02%
2023/11/06	0	0.00	11.1	62.87	63.20	-11.1	4,222	-0.26%
2023/11/03	0	0.00	21	62.00	62.30	-21	4,165	-0.50%
2023/11/02	7	61.54	0	0.00	61.20	7	4,160	0.17%
2023/11/01	4	61.00	0	0.00	60.80	4	4,149	0.10%
2023/10/31	0.1	61.21	1	61.10	60.90	-0.9	4,207	-0.02%
2023/10/30	13	60.67	1.1	61.71	60.80	11.9	4,231	0.28%
2023/10/27	2.3	60.84	2	60.90	60.80	0.3	4,244	0.01%
2023/10/26	13.1	60.71	0	0.00	60.60	13.1	4,262	0.31%
2023/10/25	2	61.60	1	61.90	61.60	1	4,212	0.02%
2023/10/24	3	61.60	0	0.00	61.60	3	4,199	0.07%
2023/10/23	6.1	61.59	0	0.00	61.60	6.1	4,212	0.14%
2023/10/20	5	62.10	0.3	62.10	62.00	4.7	4,208	0.11%
2023/10/19	2	63.60	6	63.98	63.20	-4	4,183	-0.10%
2023/10/18	0.1	63.70	1	64.80	64.80	-0.9	4,174	-0.02%
2023/10/17	2	63.90	1	64.10	63.70	1	3,985	0.03%
2023/10/16	0.1	63.50	7	63.57	63.80	-6.9	3,978	-0.17%
2023/10/13	1	62.30	0	0.00	62.80	1	3,954	0.03%
2023/10/12	0.1	62.60	11.1	62.77	63.00	-11	3,928	-0.28%
2023/10/11	0.3	61.50	10	61.75	61.90	-9.7	3,928	-0.25%
2023/10/06	0	61.40	0	0.00	61.20	0	3,913	0.00%
2023/10/05	0	0.00	3	60.73	60.90	-3	3,922	-0.08%
2023/10/04	24	60.30	0	0.00	60.20	24	3,916	0.61%
2023/10/03	9.3	61.04	0	0.00	61.00	9.3	3,892	0.24%
2023/10/02	1	61.40	1	62.20	61.40	0	3,937	0.00%
2023/09/28	10	61.52	1	61.50	61.50	9	4,040	0.22%
2023/09/27	12.1	62.31	0	0.00	61.70	12.1	4,062	0.30%
2023/09/26	12	63.26	0	0.00	63.20	12	4,044	0.30%
2023/09/25	0	0.00	0	65.00	64.10	0	4,040	0.00%
2023/09/22	0	64.20	0	0.00	64.10	0	4,098	0.00%
2023/09/21	10.3	63.90	0	0.00	63.90	10.3	4,132	0.25%
2023/09/20	5	65.40	1	65.10	64.80	4	4,099	0.10%
2023/09/18	1.7	64.33	2	64.80	64.30	-0.3	4,046	-0.01%
2023/09/15	2	65.30	1	65.90	65.80	1	4,027	0.02%
2023/09/14	0.7	65.76	2	65.85	66.00	-1.3	3,921	-0.03%
2023/09/13	0	0.00	2	65.00	65.10	-2	3,854	-0.05%
2023/09/11	0	63.90	15	64.05	64.20	-15	3,882	-0.39%
2023/09/08	1	63.60	0	0.00	63.50	1	3,869	0.03%
2023/09/07	1	63.30	10	63.20	63.40	-9	3,904	-0.23%
2023/09/06	1	63.00	0	0.00	63.00	1	3,883	0.03%
2023/09/04	0	0.00	14.1	64.08	64.40	-14.1	3,870	-0.36%
2023/09/01	0	0.00	10.1	63.14	63.30	-10.1	3,851	-0.26%
2023/08/31	1	61.40	12	62.09	62.00	-11	3,818	-0.29%
2023/08/30	1.1	61.60	0	0.00	61.80	1.1	3,691	0.03%
2023/08/29	10	61.90	14	61.48	61.80	-4	3,678	-0.11%
2023/08/28	1	60.80	1	60.90	60.90	0	3,646	0.00%
2023/08/25	3.1	60.61	0	0.00	60.70	3.1	3,740	0.08%
2023/08/24	1	60.30	1	61.00	60.70	0	3,740	0.00%
2023/08/23	2.1	60.75	0	0.00	60.50	2.1	3,701	0.06%
2023/08/22	8.1	60.41	2	60.65	60.50	6.1	3,662	0.17%
2023/08/21	2.3	61.47	2	61.70	61.20	0.3	3,589	0.01%
2023/08/18	1.3	61.10	5	62.10	62.10	-3.7	3,536	-0.10%
2023/08/17	40.5	60.89	3.1	61.47	62.00	37.4	3,448	1.08%
2023/08/16	26.2	62.45	16	62.32	62.80	10.2	3,251	0.31%
2023/08/15	18	63.81	0.1	63.90	63.60	17.9	3,197	0.56%
2023/08/14	3.1	64.79	1	65.00	64.60	2.1	3,138	0.07%
2023/08/10	3	65.90	1	66.00	65.90	2	3,190	0.06%
2023/08/08	6	65.57	0	0.00	65.40	6	3,182	0.19%
2023/08/07	1	66.50	5	67.00	66.50	-4	3,151	-0.13%
2023/08/04	0	0.00	8	67.07	67.00	-8	3,164	-0.25%
2023/08/02	5	65.90	0	0.00	65.40	5	3,104	0.16%
2023/08/01	0	0.00	1	66.70	66.50	-1	3,078	-0.03%
2023/07/31	2.1	65.81	5	65.60	65.40	-2.9	3,033	-0.09%
2023/07/28	5.1	65.49	0.6	65.40	65.10	4.5	3,002	0.15%
2023/07/27	3	65.37	0	0.00	65.30	3	2,997	0.10%
2023/07/26	5	64.90	23	65.21	65.40	-18	3,002	-0.60%
2023/07/25	2.1	64.20	3	64.17	64.10	-0.9	2,982	-0.03%
2023/07/24	7	64.13	1	64.70	64.10	6	2,977	0.20%
2023/07/21	3	64.17	0	0.00	64.10	3	2,980	0.10%
2023/07/20	1	64.30	0	0.00	64.70	1	2,951	0.03%
2023/07/19	7	64.36	0	0.00	64.30	7	2,928	0.24%
2023/07/18	1	64.50	0	0.00	64.40	1	2,912	0.03%
2023/07/17	2	64.70	2	64.85	64.80	0	2,886	0.00%
2023/07/14	2.1	64.62	7	64.84	65.00	-4.9	2,892	-0.17%
2023/07/13	3	64.17	3	64.67	64.10	0	2,844	0.00%
2023/07/12	2.1	64.16	2	64.30	64.30	0.1	2,811	0.00%
2023/07/11	0	0.00	2	64.10	64.20	-2	2,804	-0.07%
2023/07/10	4	63.65	3	63.87	63.60	1	2,789	0.04%
2023/07/07	16	63.64	2.2	63.75	63.70	13.9	2,762	0.50%
2023/07/06	19.1	64.58	0.1	64.70	64.40	19	2,708	0.70%
2023/07/05	10	65.83	0	0.00	65.60	10	2,585	0.39%
2023/07/04	12.1	66.56	0	0.00	66.30	12.1	2,515	0.48%
2023/07/03	3.1	67.11	0	0.00	67.00	3.1	2,466	0.13%
2023/06/30	6	67.20	0	0.00	67.10	6	2,459	0.24%
2023/06/29	11.1	67.61	0	67.80	67.60	11.1	2,423	0.46%
2023/06/28	0.3	68.00	0	0.00	67.60	0.3	2,399	0.01%
2023/06/27	0.3	68.10	2	67.95	68.10	-1.8	2,387	-0.07%
2023/06/26	1	67.80	0	0.00	67.80	1	2,387	0.04%
2023/06/19	1	68.00	0	0.00	67.80	1	2,403	0.04%
2023/06/16	1	68.20	0	0.00	68.00	1	2,375	0.04%
2023/06/15	2	68.10	0	0.00	68.40	2	2,327	0.09%
2023/06/14	0.1	68.50	1	68.30	68.40	-0.9	2,396	-0.04%
2023/06/12	2	68.90	0	0.00	68.80	2	2,408	0.08%
2023/06/09	0.1	69.20	0	0.00	69.30	0.1	2,434	0.00%
2023/06/08	0	0.00	1	69.10	68.80	-1	2,438	-0.04%
2023/06/07	2	69.45	0	0.00	69.50	2	2,496	0.08%
2023/06/06	3	69.13	0	0.00	69.50	3	2,507	0.12%
2023/06/05	0	0.00	3	68.87	69.10	-3	2,494	-0.12%
2023/05/30	1	68.70	1	69.00	68.60	0	2,419	0.00%
2023/05/24	0.2	69.80	0	0.00	70.00	0.2	2,425	0.01%
2023/05/22	0	0.00	0.2	70.10	70.00	-0.2	2,364	-0.01%
2023/05/19	0	70.00	11.6	70.14	70.30	-11.6	2,342	-0.49%
2023/05/17	0	0.00	6	69.50	69.70	-6	2,266	-0.26%
2023/05/16	1.1	69.06	7	68.91	69.10	-5.9	2,201	-0.27%
2023/05/15	0.1	67.74	0	0.00	67.80	0.1	2,182	0.01%
2023/05/12	2	68.05	1	67.90	67.40	1	2,197	0.05%
2023/05/11	2	68.05	1	67.90	67.90	1	2,199	0.05%
2023/05/10	1.1	68.23	0	0.00	68.40	1.1	2,209	0.05%
2023/05/08	1	68.50	0	0.00	68.40	1	2,206	0.05%
2023/05/04	0.1	68.80	0	0.00	69.00	0.1	2,225	0.00%
2023/05/03	1	68.80	0	0.00	68.80	1	2,242	0.04%
2023/05/02	0	0.00	0.2	68.99	69.30	-0.2	2,322	-0.01%
2023/04/28	4	69.15	0	0.00	68.90	4	2,426	0.16%
2023/04/25	0	0.00	1.6	69.11	68.80	-1.6	2,467	-0.06%
2023/04/24	0	69.50	0	0.00	69.40	0	2,472	0.00%
2023/04/19	1	69.70	0	0.00	69.20	1	2,573	0.04%
2023/04/18	1	69.40	0	0.00	69.50	1	2,566	0.04%
2023/04/17	2	69.50	15	69.50	69.90	-13	2,568	-0.51%
2023/04/14	2	69.95	0	0.00	70.20	2	2,569	0.08%
2023/04/13	0.4	70.20	0	0.00	70.10	0.4	2,580	0.01%
2023/04/12	0	0.00	5	70.00	70.10	-5	2,569	-0.19%
2023/04/11	0	0.00	14	69.70	70.00	-14	2,566	-0.55%
2023/03/30	14	69.20	0	0.00	69.40	14	2,522	0.56%
2023/03/29	0.5	69.59	2.1	69.42	69.80	-1.6	2,504	-0.07%
2023/03/23	0.1	69.50	0.2	69.07	69.60	-0.1	2,560	0.00%
2023/03/22	0	0.00	2	68.40	68.30	-2	2,562	-0.08%
2023/03/21	0.2	68.50	0	0.00	68.10	0.2	2,583	0.01%
2023/03/20	1	67.90	0	0.00	68.00	1	2,584	0.04%
2023/03/16	3.1	67.50	1	67.30	67.50	2.1	2,565	0.08%
2023/03/15	2	68.20	1	68.40	68.00	1	2,552	0.04%
2023/03/14	2	68.50	0	0.00	68.40	2	2,550	0.08%
2023/03/13	7.1	68.75	0.2	69.40	69.10	6.9	2,525	0.27%
2023/03/10	22.1	69.55	0	0.00	69.40	22.1	2,508	0.88%
2023/03/09	6.1	70.33	0	0.00	70.20	6.1	2,493	0.24%
2023/03/08	0	0.00	0.1	73.00	71.10	-0.1	2,544	0.00%
2023/03/07	0.2	70.87	0	0.00	70.90	0.2	2,551	0.01%
2023/03/03	3	70.57	0	0.00	70.60	3	2,605	0.12%
2023/03/02	2	70.50	0	0.00	70.40	2	2,654	0.08%
2023/03/01	2.1	70.66	0	0.00	70.50	2.1	2,675	0.08%
2023/02/23	5.2	72.10	0	0.00	71.90	5.2	2,671	0.19%
2023/02/22	0	0.00	1	71.40	71.60	-1	2,671	-0.04%
2023/02/21	2	71.50	0.3	71.83	71.60	1.7	2,673	0.06%
2023/02/16	3	71.10	0	0.00	71.20	3	2,887	0.10%
2023/02/15	1	71.10	0	0.00	71.00	1	2,974	0.03%
2023/02/13	2	71.00	0	0.00	70.90	2	3,009	0.07%
2023/02/10	1	70.50	0	0.00	70.90	1	3,019	0.03%
2023/02/09	1.1	70.94	0	0.00	70.90	1.1	3,030	0.04%
2023/02/08	3.1	71.11	0	71.30	71.20	3.1	3,029	0.10%
2023/02/07	5	71.30	0	0.00	71.30	5	3,038	0.16%
2023/02/06	0.1	71.40	0	0.00	71.00	0.1	3,030	0.00%
2023/02/03	3	71.41	0	0.00	71.50	3	3,035	0.10%
2023/02/02	20.2	71.85	0	0.00	72.00	20.2	3,065	0.66%
2023/02/01	0	0.00	10	72.30	72.60	-10	3,075	-0.33%
2023/01/31	1	72.34	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	21	73.62	74.00	-21	3,078	-0.68%
2023/01/16	0.2	73.30	2.1	72.91	72.90	-1.9	3,007	-0.06%
2023/01/13	0	0.00	1	72.30	72.40	-1	2,984	-0.03%
2023/01/11	1	71.90	0	0.00	71.20	1	3,105	0.03%
2023/01/10	2	72.80	0	0.00	72.50	2	3,120	0.06%
2023/01/09	0	0.00	18.1	73.03	73.50	-18.1	3,119	-0.58%
2023/01/06	0	0.00	1	71.20	71.30	-1	3,091	-0.03%
2023/01/05	0	0.00	2	71.20	70.90	-2	3,149	-0.06%
2023/01/04	0.1	70.90	0	0.00	70.60	0.1	3,202	0.00%
2022/12/30	0	0.00	5.1	70.50	70.50	-5.1	3,248	-0.16%
2022/12/29	13.1	69.54	5	69.60	69.80	8.1	3,277	0.25%
2022/12/28	5	70.30	0	0.00	70.00	5	3,279	0.15%
2022/12/27	0	0.00	3.1	71.00	70.80	-3.1	3,307	-0.09%
2022/12/26	0	0.00	10	70.45	70.50	-10	3,334	-0.30%
2022/12/23	9	69.50	0	0.00	69.40	9	3,415	0.26%
2022/12/22	1	70.00	0	0.00	69.90	1	3,478	0.03%
2022/12/21	5	69.10	0	0.00	69.40	5	3,515	0.14%
2022/12/20	15.1	69.90	0	0.00	69.20	15.1	3,547	0.43%
2022/12/19	5	70.30	0	0.00	70.40	5	3,570	0.14%
2022/12/13	0	71.00	0.1	70.90	70.40	-0.1	3,554	0.00%
2022/12/09	1	70.90	0	0.00	70.90	1	3,604	0.03%
2022/12/08	6.1	70.98	3	72.00	71.10	3.1	3,599	0.09%
2022/12/07	0.1	73.30	0	0.00	72.70	0.1	3,588	0.00%
2022/12/05	0	74.50	0	0.00	74.10	0	3,565	0.00%
2022/12/02	0.1	74.70	1	74.61	74.50	-0.9	3,566	-0.03%
2022/12/01	1	74.90	0.5	75.33	75.40	0.5	3,609	0.01%
2022/11/30	0.1	74.20	10	74.78	76.10	-9.9	3,573	-0.28%
2022/11/29	0.1	73.70	6	73.62	74.00	-5.9	3,500	-0.17%
2022/11/28	0	0.00	5	73.20	73.40	-5	3,502	-0.14%
2022/11/25	5	74.00	3	74.00	74.00	2	3,537	0.06%
2022/11/24	1	73.20	23.1	73.24	73.80	-22.1	3,513	-0.63%
2022/11/23	0.2	72.50	0	0.00	72.50	0.2	3,512	0.01%
2022/11/22	1	71.90	0	0.00	72.50	1	3,524	0.03%
2022/11/21	0	0.00	5	71.50	72.80	-5	3,483	-0.14%
2022/11/18	0.1	71.90	0	0.00	72.00	0.1	3,473	0.00%
2022/11/16	2	73.10	0.1	73.40	73.30	1.9	3,473	0.05%
2022/11/15	0	0.00	5	74.20	74.40	-5	3,422	-0.15%
2022/11/14	3.1	73.39	25	73.47	74.00	-21.9	3,372	-0.65%
2022/11/11	0	0.00	32.1	72.10	72.50	-32.1	3,289	-0.98%
2022/11/10	0.1	70.30	13	70.69	70.80	-12.9	3,235	-0.40%
2022/11/09	1.2	70.30	20	70.38	70.50	-18.8	3,233	-0.58%
2022/11/08	0	0.00	20	69.97	70.10	-20	3,200	-0.63%
2022/11/07	0	0.00	10.1	69.80	69.80	-10.1	3,210	-0.31%
2022/11/04	0	0.00	1	68.50	69.10	-1	3,209	-0.03%
2022/11/01	0	0.00	11	69.41	69.60	-11	3,194	-0.34%
2022/10/31	1.1	67.87	5	68.70	69.50	-3.9	3,193	-0.12%
2022/10/28	5	67.30	0.1	67.90	67.70	4.9	3,223	0.15%
2022/10/27	0	0.00	5	69.30	69.00	-5	3,216	-0.16%
2022/10/26	0	0.00	16	68.62	69.00	-16	3,218	-0.50%
2022/10/25	0	68.20	5	68.60	68.60	-5	3,204	-0.15%
2022/10/24	1	67.80	0	0.00	68.10	1	3,197	0.03%
2022/10/21	10	67.30	1	68.00	68.00	9	3,189	0.28%
2022/10/20	2	66.75	1	68.10	67.90	1	3,193	0.03%
2022/10/19	0	0.00	22	68.20	68.10	-22	3,120	-0.71%
2022/10/18	0	0.00	16	67.30	68.10	-16	3,103	-0.52%
2022/10/14	0.1	66.30	0	0.00	65.80	0.1	3,216	0.00%
2022/10/13	12.1	65.56	1	66.00	65.40	11.1	3,295	0.34%
2022/10/12	11	66.49	0	0.00	66.70	11	3,340	0.33%
2022/10/11	5	67.20	4	67.50	67.30	1	3,394	0.03%
2022/10/07	5	68.10	1	68.50	68.10	4	3,375	0.12%
2022/10/05	0	69.00	10	69.10	69.00	-10	3,552	-0.28%
2022/10/03	1	69.00	0	68.80	68.80	1	3,777	0.03%
2022/09/30	0	68.80	20	68.75	69.10	-20	3,837	-0.52%
2022/09/28	13	66.94	0	0.00	67.20	13	3,856	0.34%
2022/09/26	5	67.10	0	0.00	67.80	5	3,943	0.13%
2022/09/23	1	67.70	5.1	68.12	68.00	-4.1	3,960	-0.10%
2022/09/21	1	67.50	0	0.00	67.70	1	4,087	0.02%
2022/09/20	1	67.40	0	0.00	68.00	1	4,238	0.02%
2022/09/19	0.1	67.77	0	0.00	67.40	0.1	4,402	0.00%
2022/09/16	1.1	67.84	0	0.00	67.80	1.1	4,474	0.02%
2022/09/14	1.4	68.41	5	68.50	68.10	-3.6	4,484	-0.08%
2022/09/13	0	0.00	6.1	69.65	69.50	-6.1	4,516	-0.14%
2022/09/12	1.2	68.92	10	69.10	69.30	-8.9	4,541	-0.20%
2022/09/08	0	0.00	5.1	68.20	68.10	-5.1	4,586	-0.11%
2022/09/07	10	67.00	0	0.00	67.00	10	4,643	0.22%
2022/09/06	0.1	68.00	0	0.00	68.20	0.1	4,676	0.00%
2022/09/05	0.1	67.50	0	0.00	67.70	0.1	4,717	0.00%
2022/09/02	6	67.05	0	0.00	67.00	6	4,785	0.13%
2022/09/01	7.7	67.18	0	0.00	67.50	7.7	4,805	0.16%
2022/08/31	5	68.20	0	0.00	68.70	5	4,821	0.10%
2022/08/29	12	68.53	0	0.00	68.60	12	4,797	0.25%
2022/08/23	10	69.81	0	0.00	69.50	10	5,138	0.19%
2022/08/18	2	70.00	0	0.00	70.10	2	5,361	0.04%
2022/08/17	0	70.60	2	70.20	70.60	-2	5,428	-0.04%
2022/08/16	12.1	70.35	0	0.00	70.00	12.1	5,402	0.22%
2022/08/15	13	70.48	5	70.50	70.50	8	5,438	0.15%
2022/08/12	0	0.00	17.1	69.97	70.00	-17.1	5,487	-0.31%
2022/08/11	0	0.00	5	69.10	69.30	-5	5,491	-0.09%
2022/08/10	7.1	67.81	0	0.00	68.30	7.1	5,530	0.13%
2022/08/09	2	68.60	0	0.00	68.60	2	5,536	0.04%
2022/08/08	1	68.80	0	0.00	68.70	1	5,562	0.02%
2022/08/04	8	68.69	0	0.00	69.00	8	5,669	0.14%
2022/08/02	8.1	68.64	10	68.80	68.90	-2	5,637	-0.03%
2022/08/01	0	0.00	1	70.40	70.10	-1	5,604	-0.02%
2022/07/29	0.3	69.97	1.1	69.81	70.00	-0.8	5,627	-0.01%
2022/07/28	1	68.60	0	0.00	68.80	1	5,615	0.02%
2022/07/27	1	68.50	0	0.00	68.70	1	5,588	0.02%
2022/07/25	1	68.80	2.1	68.95	68.90	-1.1	5,547	-0.02%
2022/07/22	0.1	67.90	1	68.00	67.80	-0.9	5,591	-0.02%
2022/07/21	0	0.00	5.1	67.41	67.70	-5.1	5,545	-0.09%
2022/07/20	0	0.00	7.4	67.27	66.80	-7.4	5,537	-0.13%
2022/07/19	20.3	66.45	13	66.46	66.50	7.2	5,517	0.13%
2022/07/18	36.3	65.62	9	65.60	65.80	27.3	5,492	0.50%
2022/07/15	3	65.43	0.4	66.10	65.60	2.6	5,469	0.05%
2022/07/14	6.5	66.10	0	0.00	66.10	6.5	5,564	0.12%
2022/07/13	6	66.30	23.1	66.73	66.30	-17.1	5,517	-0.31%
2022/07/12	27.2	65.42	8.8	65.87	64.60	18.4	5,386	0.34%
2022/07/11	2	69.75	1	70.50	69.50	1	5,157	0.02%
2022/07/08	23.1	70.29	2	70.50	70.10	21.1	5,154	0.41%
2022/07/07	7	70.40	2.1	70.99	70.70	4.9	5,095	0.10%
2022/07/06	1	71.50	0	0.00	71.20	1	5,061	0.02%
2022/07/05	9	72.55	0	0.00	72.80	9	4,998	0.18%
2022/07/04	0	74.00	3	74.60	73.80	-3	4,933	-0.06%
2022/07/01	13	73.92	0.7	74.39	73.70	12.3	4,933	0.25%
2022/06/30	14	75.09	0	0.00	74.70	14	4,919	0.28%
2022/06/29	8.2	76.17	0	0.00	76.30	8.2	4,856	0.17%
2022/06/28	36.1	76.85	12	77.43	76.80	24.1	4,802	0.50%
2022/06/27	2	81.80	5	81.70	81.50	-3	4,712	-0.06%
2022/06/24	0	0.00	25	81.50	81.40	-25	4,602	-0.54%
2022/06/23	0.1	80.45	12	80.60	80.60	-11.9	4,571	-0.26%
2022/06/22	0	0.00	1.1	80.82	80.80	-1.1	4,557	-0.02%
2022/06/21	0	80.80	10	80.50	81.20	-10	4,575	-0.22%
2022/06/20	8	80.23	0	0.00	80.00	8	4,572	0.18%
2022/06/17	0	81.15	10	81.50	81.30	-10	4,552	-0.22%
2022/06/16	0	81.90	0.3	81.64	81.50	-0.3	4,496	-0.01%
2022/06/15	0.2	81.66	0	0.00	81.80	0.2	4,522	0.00%
2022/06/14	0.1	81.20	0	0.00	81.40	0.1	4,522	0.00%
2022/06/13	0	0.00	1	81.50	81.30	-1	4,531	-0.02%
2022/06/10	0	0.00	22	82.45	82.50	-22	4,494	-0.49%
2022/06/09	0	0.00	3	82.37	82.40	-3	4,497	-0.07%
2022/06/08	0.1	81.30	0	0.00	81.70	0.1	4,502	0.00%
2022/06/06	0.2	81.50	0.2	81.90	82.00	0	4,524	0.00%
2022/06/02	0	81.40	0	0.00	81.70	0	4,594	0.00%
2022/06/01	0	0.00	4	81.70	81.70	-4	4,675	-0.09%
2022/05/31	0.2	81.79	10	81.86	82.00	-9.8	4,704	-0.21%
2022/05/30	0	81.20	6	81.65	81.70	-6	4,399	-0.14%
2022/05/27	0	0.00	6.1	80.98	81.00	-6.1	4,339	-0.14%
2022/05/26	0.1	80.40	2	80.70	80.50	-1.9	4,318	-0.04%
2022/05/25	0	0.00	6	80.32	80.40	-6	4,348	-0.14%
2022/05/24	0	0.00	0.1	79.50	80.00	-0.1	4,370	0.00%
2022/05/23	0	0.00	0.1	79.90	80.00	-0.1	4,368	0.00%
2022/05/20	0.1	79.20	5	79.70	79.70	-4.9	4,387	-0.11%
2022/05/18	0	0.00	15	79.20	79.20	-15	4,320	-0.35%
2022/05/17	0	0.00	5.2	78.42	78.40	-5.2	4,302	-0.12%
2022/05/16	0	0.00	1	78.30	77.30	-1	4,286	-0.02%
2022/05/13	2	77.05	12	77.24	77.20	-10	4,267	-0.23%
2022/05/12	30	77.15	3	77.00	76.10	27	4,236	0.64%
2022/05/11	5	78.20	1	78.50	78.20	4	4,168	0.10%
2022/05/10	1	78.60	1	78.70	78.70	0	4,149	0.00%
2022/05/09	5	78.60	0	0.00	78.60	5	4,120	0.12%
2022/05/06	1.1	79.10	1	79.40	79.20	0.1	4,111	0.00%
2022/05/04	1	80.10	0	0.00	80.00	1	4,118	0.02%
2022/05/03	1	79.70	0	0.00	80.00	1	4,205	0.02%
2022/04/29	2	79.15	2	79.65	79.90	0	4,228	0.00%
2022/04/28	7	78.93	5	79.38	79.90	2	4,266	0.05%
2022/04/26	1	79.90	0	0.00	80.70	1	4,223	0.02%
2022/04/25	0	79.50	0	0.00	80.20	0	4,143	0.00%
2022/04/22	1.2	80.38	7	81.06	81.10	-5.8	4,059	-0.14%
2022/04/21	0.1	80.54	1	80.90	80.90	-0.9	3,986	-0.02%
2022/04/20	0	0.00	5.4	80.66	80.00	-5.4	3,933	-0.14%
2022/04/19	0.2	79.30	0.1	79.40	79.70	0.1	3,826	0.00%
2022/04/15	0	0.00	0.1	79.80	79.30	-0.1	3,837	0.00%
2022/04/14	0	79.58	0	0.00	79.70	0	3,845	0.00%
2022/04/13	0	79.10	10	79.20	79.50	-10	3,848	-0.26%
2022/04/12	2.1	78.56	0	0.00	78.60	2.1	3,835	0.05%
2022/04/08	0	0.00	3	79.23	79.30	-3	3,790	-0.08%
2022/04/07	4.2	78.86	0	0.00	78.70	4.2	3,802	0.11%
2022/04/06	0	79.60	2.5	79.34	79.90	-2.4	3,729	-0.07%
2022/04/01	1.1	78.81	0.2	79.00	79.00	0.9	3,690	0.02%
2022/03/31	2	78.95	0	0.00	79.00	2	3,652	0.05%
2022/03/30	2	78.90	1	79.30	79.00	1	3,613	0.03%
2022/03/29	2.1	78.90	0	0.00	79.00	2.1	3,545	0.06%
2022/03/28	1	78.90	3	79.00	79.00	-2	3,487	-0.06%
2022/03/25	2.5	79.40	0	0.00	79.30	2.5	3,437	0.07%
2022/03/24	1	79.80	0	0.00	79.80	1	3,405	0.03%
2022/03/23	1	80.10	1	80.30	80.20	0	3,386	0.00%
2022/03/22	1	79.90	2	80.30	80.40	-1	3,343	-0.03%
2022/03/21	1	79.90	1	80.20	80.20	0	3,354	0.00%
2022/03/18	0	0.00	0.1	80.08	79.90	-0.1	3,360	0.00%
2022/03/17	0.1	80.21	2	80.64	80.40	-1.9	3,278	-0.06%
2022/03/16	0	0.00	1	78.90	79.60	-1	3,199	-0.03%
2022/03/15	0.1	79.30	0	0.00	79.10	0.1	3,148	0.00%
2022/03/14	0	0.00	9	79.32	79.40	-9	3,156	-0.29%
2022/03/11	20.1	79.15	0	79.40	79.20	20.1	3,137	0.64%
2022/03/10	0	80.20	7	80.17	80.40	-7	3,057	-0.23%
2022/03/09	3	78.73	0	79.10	78.60	3	3,023	0.10%
2022/03/08	11	78.69	0	0.00	78.50	11	2,998	0.37%
2022/03/07	30	79.54	3	79.80	79.70	27	2,921	0.92%
2022/03/04	0	0.00	2	81.80	81.90	-2	2,972	-0.07%
2022/03/03	0	0.00	20.1	81.98	82.00	-20.1	2,961	-0.68%
2022/03/02	1	81.10	11	81.66	81.70	-10	2,999	-0.33%
2022/03/01	0	0.00	18.1	81.04	81.10	-18.1	2,958	-0.61%
2022/02/25	1	78.90	4	79.50	79.00	-3	2,895	-0.10%
2022/02/24	13.1	79.02	2	79.35	79.30	11.1	2,832	0.39%
2022/02/22	8.1	79.38	2	79.75	79.90	6.1	2,788	0.22%
2022/02/18	0	0.00	1	81.00	80.60	-1	2,783	-0.04%
2022/02/17	5	80.80	15	81.03	81.10	-10	2,808	-0.36%
2022/02/16	3	80.20	1	80.30	80.60	2	2,788	0.07%
2022/02/14	1	80.10	0	0.00	80.20	1	2,832	0.04%
2022/02/10	5	80.10	5	80.70	80.70	0	2,884	0.00%
2022/02/09	0	0.00	7	80.27	80.40	-7	2,904	-0.24%
2022/02/08	6	80.08	0	0.00	79.90	6	2,913	0.21%
2022/02/07	8	79.86	15.1	79.97	80.10	-7.1	2,928	-0.24%
2022/01/26	1	78.80	0	0.00	78.80	1	2,914	0.03%
2022/01/25	23.1	78.23	3	78.37	78.60	20.1	2,948	0.68%
2022/01/24	2	79.05	1	79.20	79.00	1	2,895	0.03%
2022/01/21	19	79.16	0	0.00	79.20	19	2,949	0.64%
2022/01/19	20	80.15	1	80.30	79.90	19	2,960	0.64%
2022/01/18	1	80.40	3.1	80.51	80.50	-2.1	2,965	-0.07%
2022/01/14	0	0.00	0.1	80.80	80.90	-0.1	3,052	0.00%
2022/01/13	0	0.00	20	81.53	81.70	-20	3,232	-0.62%
2022/01/12	0	0.00	2	81.00	81.40	-2	3,247	-0.06%
2022/01/10	0	0.00	1	80.80	80.90	-1	3,253	-0.03%
2022/01/06	0	0.00	2	80.60	81.00	-2	3,301	-0.06%
2022/01/05	1	79.90	1	80.60	80.90	0	3,342	0.00%
2022/01/04	0.6	80.80	0.1	80.40	80.50	0.5	3,497	0.01%
2022/01/03	0	0.00	1	80.80	80.80	-1	3,533	-0.03%
2021/12/30	0	81.00	8	81.16	80.80	-8	3,609	-0.22%
2021/12/29	0	0.00	17	81.10	81.00	-17	3,703	-0.46%
2021/12/28	0	0.00	11	80.93	81.00	-11	3,757	-0.29%
2021/12/27	2.5	80.56	10	80.55	80.70	-7.5	3,790	-0.20%
2021/12/23	0	0.00	5	80.40	80.40	-5	3,950	-0.13%
2021/12/22	2	79.85	1	79.90	79.80	1	4,024	0.02%
2021/12/21	0	0.00	6	79.83	79.90	-6	4,074	-0.15%
2021/12/20	17.4	78.95	1	79.40	78.80	16.4	4,123	0.40%
2021/12/17	0	0.00	1	79.40	79.30	-1	4,109	-0.02%
2021/12/16	11	79.01	0	0.00	79.00	11	4,108	0.27%
2021/12/15	10	79.10	0	0.00	79.30	10	4,182	0.24%
2021/12/14	5	79.40	0	0.00	79.40	5	4,258	0.12%
2021/12/13	17.1	79.75	0	0.00	79.80	17.1	4,264	0.40%
2021/12/08	0	0.00	5	80.90	80.60	-5	4,298	-0.12%
2021/12/07	0	0.00	16	80.22	80.50	-16	4,267	-0.37%
2021/12/03	3	79.50	0	0.00	79.30	3	4,265	0.07%
2021/12/02	0	0.00	10	79.60	79.70	-10	4,258	-0.23%
2021/12/01	1	79.40	0	0.00	79.40	1	4,260	0.02%
2021/11/30	17.2	78.36	0	0.00	78.10	17.2	4,272	0.40%
2021/11/29	9	79.22	1	79.30	79.30	8	4,134	0.19%
2021/11/26	37	79.68	3	79.57	79.40	34	4,117	0.83%
2021/11/25	2	80.25	0	0.00	80.10	2	4,120	0.05%
2021/11/24	0	0.00	1	80.50	80.30	-1	4,148	-0.02%
2021/11/23	1	80.10	1	80.50	80.10	0	4,174	0.00%
2021/11/22	6	80.48	0	0.00	80.20	6	4,184	0.14%
2021/11/19	1	81.00	0	0.00	80.80	1	4,171	0.02%
2021/11/18	1.2	80.95	0	0.00	81.10	1.2	4,187	0.03%
2021/11/17	1	80.80	10	80.80	81.00	-9	4,171	-0.22%
2021/11/15	2	81.40	0.2	81.50	81.30	1.8	4,246	0.04%
2021/11/12	0	0.00	10	81.40	81.50	-10	4,249	-0.24%
2021/11/10	0	81.00	0	0.00	80.50	0	4,245	0.00%
2021/11/09	3	80.50	1	80.90	80.60	2	4,233	0.05%
2021/11/08	7	80.60	2	80.80	80.70	5	4,179	0.12%
2021/11/04	2	80.35	3	80.47	80.60	-1	4,162	-0.02%
2021/11/03	3	80.03	1	80.60	80.40	2	4,186	0.05%
2021/11/02	5	80.58	0	0.00	80.30	5	4,242	0.12%
2021/11/01	1.5	80.93	1	81.00	80.70	0.5	4,212	0.01%
2021/10/29	14.1	80.23	2	80.30	80.50	12.1	4,206	0.29%
2021/10/28	16.1	80.63	0	0.00	80.80	16.1	4,156	0.39%
2021/10/27	9.1	80.72	6	80.73	81.10	3.1	4,157	0.07%
2021/10/26	1	81.00	1	81.50	81.20	0	4,144	0.00%
2021/10/25	16	80.96	0	0.00	80.90	16	4,131	0.39%
2021/10/22	66	81.34	0	0.00	81.20	66	4,199	1.57%
2021/10/21	10.1	81.70	0	0.00	82.20	10.1	4,237	0.24%
2021/10/20	13.1	81.71	1	81.70	82.20	12.1	4,137	0.29%
2021/10/14	10	82.10	0	0.00	82.10	10	4,171	0.24%
2021/10/13	0	0.00	0.1	83.70	82.40	-0.1	4,189	0.00%
2021/10/12	10.1	82.16	0	0.00	83.10	10.1	4,141	0.24%
2021/10/08	0	0.00	6	84.58	84.40	-6	4,024	-0.15%
2021/10/07	0	0.00	15	84.33	84.20	-15	4,020	-0.37%
2021/10/06	2	83.30	11	83.44	83.50	-9	3,963	-0.23%
2021/10/04	0	0.00	1	82.30	82.50	-1	3,929	-0.03%
2021/10/01	30	81.97	0	0.00	82.00	30	3,923	0.76%
2021/09/29	4	83.98	0	0.00	83.50	4	3,875	0.10%
2021/09/28	0	0.00	21	84.10	84.40	-21	3,867	-0.54%
2021/09/27	1	83.70	21	83.43	83.70	-20	3,969	-0.50%
2021/09/24	0	0.00	10	82.10	82.20	-10	4,004	-0.25%
2021/09/23	1	80.70	2	81.15	81.30	-1	4,011	-0.02%
2021/09/22	29	80.59	2	81.10	80.50	27	4,018	0.67%
2021/09/17	1	82.30	1	83.30	82.30	0	3,947	0.00%
2021/09/16	0	0.00	5	83.60	83.50	-5	3,894	-0.13%
2021/09/15	0	0.00	10	83.35	83.30	-10	3,898	-0.26%
2021/09/14	0	0.00	15	83.07	83.20	-15	3,931	-0.38%
2021/09/13	0	0.00	5	82.60	82.80	-5	3,941	-0.13%
2021/09/09	5	81.50	0	0.00	81.50	5	4,164	0.12%
2021/09/08	32	81.85	5	82.20	82.20	27	4,188	0.64%
2021/09/03	1	82.60	1.1	82.79	83.00	-0.1	4,247	0.00%
2021/09/02	22	82.40	66	82.20	81.90	-44	4,260	-1.03%
2021/09/01	1	82.90	0	0.00	83.10	1	4,298	0.02%
2021/08/31	1	82.60	1	84.10	84.10	0	4,317	0.00%
2021/08/30	67	83.24	17	83.23	83.90	50	4,287	1.17%
2021/08/27	0	0.00	20	82.40	82.50	-20	4,292	-0.47%
2021/08/26	0	0.00	2	80.60	80.70	-2	4,347	-0.05%
2021/08/25	5	81.04	5	81.60	81.60	0	4,448	0.00%
2021/08/24	3	80.53	11	80.73	81.30	-8	4,496	-0.18%
2021/08/23	0	0.00	5	80.20	80.10	-5	4,522	-0.11%
2021/08/20	24	79.38	1.5	79.48	79.10	22.5	4,599	0.49%
2021/08/19	19	80.35	0	0.00	80.20	19	4,678	0.41%
2021/08/18	17	80.89	2	81.25	81.70	15	4,660	0.32%
2021/08/17	2	81.65	2	81.90	81.50	0	4,733	0.00%
2021/08/16	1	81.40	1	81.70	81.30	0	4,736	0.00%
2021/08/13	14	81.49	0	0.00	81.70	14	4,798	0.29%
2021/08/12	14	82.70	0	0.00	82.70	14	4,840	0.29%
2021/08/10	15	82.10	0.1	83.10	82.00	14.9	4,936	0.30%
2021/08/09	1	83.00	0	0.00	83.00	1	5,062	0.02%
2021/08/06	6	82.30	16	83.61	83.70	-10	5,090	-0.20%
2021/08/04	0	0.00	2	83.05	83.10	-2	5,345	-0.04%
2021/08/03	0	0.00	0.2	83.30	83.10	-0.2	5,428	0.00%
2021/08/02	0	0.00	10	83.20	83.30	-10	5,497	-0.18%
2021/07/30	1	82.50	16	82.45	82.20	-15	5,650	-0.27%
2021/07/29	20	81.30	7	81.81	81.90	13	5,738	0.23%
2021/07/28	10	80.07	8	81.24	81.20	2	5,801	0.03%
2021/07/27	24	80.68	0	0.00	80.60	24	5,853	0.41%
2021/07/26	13	83.28	1	84.20	83.20	12	5,844	0.21%
2021/07/23	2	84.30	16	84.71	84.20	-14	5,819	-0.24%
2021/07/22	0	0.00	1	83.70	84.20	-1	5,862	-0.02%
2021/07/21	21.1	82.91	2	83.40	82.90	19.1	5,936	0.32%
2021/07/20	2.1	83.51	0	83.50	83.30	2	5,925	0.03%
2021/07/19	1	84.80	0	0.00	85.00	1	5,918	0.02%
2021/07/16	0	85.30	0	0.00	85.70	0	6,017	0.00%
2021/07/15	0.1	85.50	1	85.30	85.30	-0.9	6,114	-0.01%
2021/07/13	0	0.00	1.1	85.11	85.40	-1.1	6,460	-0.02%
2021/07/12	0	85.10	0	0.00	85.00	0	6,581	0.00%
2021/07/09	1.1	84.38	0	0.00	85.10	1.1	6,707	0.02%
2021/07/07	0.1	86.10	0	0.00	85.80	0.1	6,778	0.00%
2021/07/05	1	85.80	1.5	86.41	86.50	-0.5	6,920	-0.01%
2021/07/02	2.1	86.72	5.3	86.50	85.10	-3.3	6,888	-0.05%
2021/07/01	3	85.07	2.7	85.64	85.00	0.3	6,789	0.00%
2021/06/30	1	84.60	0	0.00	84.70	1	6,742	0.01%
2021/06/28	2	84.90	0	0.00	85.00	2	6,763	0.03%
2021/06/25	1	84.81	6	84.75	84.60	-5	6,794	-0.07%
2021/06/23	0	84.50	0	0.00	84.50	0	6,814	0.00%
2021/06/22	2	83.40	0	0.00	83.30	2	6,792	0.03%
2021/06/21	4	82.45	0	0.00	82.80	4	6,806	0.06%
2021/06/18	5	83.96	0	0.00	83.30	5	6,803	0.07%
2021/06/17	2	85.21	1	85.10	85.30	1	6,680	0.02%
2021/06/16	0	86.10	2	85.90	86.10	-2	6,907	-0.03%
2021/06/11	0	86.10	0	0.00	85.80	0	7,030	0.00%
2021/06/09	2	85.20	0	0.00	85.60	2	7,140	0.03%
2021/06/08	0	0.00	8	87.60	86.40	-8	7,132	-0.11%
2021/06/04	6	87.58	0	0.00	87.70	6	7,251	0.08%
2021/06/03	10	88.53	1	88.20	88.50	9	7,285	0.12%
2021/06/02	1.3	89.45	6	88.22	88.90	-4.7	7,395	-0.06%
2021/06/01	0	0.00	4	86.68	87.20	-4	7,390	-0.05%
2021/05/28	0.1	85.20	1	85.20	85.40	-0.9	7,599	-0.01%
2021/05/25	0	0.00	1	86.60	85.40	-1	7,989	-0.01%
2021/05/21	2	84.03	2	85.80	84.20	0	8,167	0.00%
2021/05/19	1	83.10	0.2	84.05	83.70	0.8	8,130	0.01%
2021/05/18	1	81.00	0.1	83.60	83.60	0.9	8,139	0.01%
2021/05/17	0	0.00	2.2	81.00	80.90	-2.2	8,238	-0.03%
2021/05/14	20	82.38	5	84.00	82.90	15	8,149	0.18%
2021/05/13	4	82.20	99	83.43	81.50	-95	8,098	-1.17%
2021/05/12	17	83.50	4	86.75	83.60	13	7,984	0.16%
2021/05/07	3.4	91.74	5	90.90	90.70	-1.6	7,767	-0.02%
2021/05/06	2	93.35	1.5	92.95	94.00	0.5	7,655	0.01%
2021/05/05	0.4	90.50	1.4	91.91	91.10	-1	7,561	-0.01%
2021/05/04	10.1	89.90	1.1	89.99	89.60	9	7,555	0.12%
2021/05/03	0	0.00	2.2	90.75	90.30	-2.2	7,443	-0.03%
2021/04/28	0	0.00	6	92.30	91.90	-6	7,453	-0.08%
2021/04/27	0	0.00	0.1	92.60	93.00	-0.1	7,564	0.00%
2021/04/26	0	0.00	5	92.70	93.00	-5	7,511	-0.07%
2021/04/23	0	0.00	5	92.32	92.80	-5	7,549	-0.07%
2021/04/22	1	93.50	5	93.02	93.20	-4	7,563	-0.05%
2021/04/21	1.2	93.00	2	93.30	93.00	-0.8	7,472	-0.01%
2021/04/20	1.2	94.67	7.2	94.72	94.80	-6	7,421	-0.08%
2021/04/19	7.1	93.60	9	94.57	95.20	-2	7,363	-0.03%
2021/04/16	4	90.43	3.1	91.89	92.00	0.9	7,156	0.01%
2021/04/15	1.1	90.09	7	89.76	90.10	-6	7,145	-0.08%
2021/04/14	3	88.00	0.2	88.10	88.30	2.8	7,133	0.04%
2021/04/13	0	0.00	0.1	88.90	88.40	-0.1	7,141	0.00%
2021/04/12	6	88.88	4	89.38	88.60	2	7,135	0.03%
2021/04/09	1	88.50	1	88.70	88.50	0	7,101	0.00%
2021/04/08	0	0.00	10	87.10	87.30	-10	7,170	-0.14%
2021/04/07	0	0.00	14	87.20	87.50	-14	7,388	-0.19%
2021/04/06	0	0.00	3	87.87	87.80	-3	7,439	-0.04%
2021/04/01	1	87.30	2	87.00	87.00	-1	7,467	-0.01%
2021/03/30	1	87.30	3	87.57	87.70	-2	7,437	-0.03%
2021/03/29	5	87.46	6	87.67	87.90	-1	7,428	-0.01%
2021/03/26	21	87.10	1	86.30	87.20	20	7,501	0.27%
2021/03/25	0	0.00	1	85.30	85.90	-1	7,615	-0.01%
2021/03/24	1	85.50	0	0.00	85.10	1	7,679	0.01%
2021/03/23	0	0.00	1	87.00	86.10	-1	7,694	-0.01%
2021/03/22	2	84.00	4	85.80	86.20	-2	7,707	-0.03%
2021/03/19	4	84.83	0	0.00	84.20	4	7,703	0.05%
2021/03/18	1	87.10	2	87.60	87.00	-1	7,486	-0.01%
2021/03/17	1	87.20	0.1	87.60	86.90	1	7,424	0.01%
2021/03/15	3	88.47	1	89.50	88.10	2	7,381	0.03%
2021/03/12	1	89.00	0.7	88.80	89.50	0.3	7,371	0.00%
2021/03/11	0	0.00	11	89.45	89.00	-11	7,410	-0.15%
2021/03/10	0	0.00	10	88.40	88.80	-10	7,383	-0.14%
2021/03/09	1	88.40	0	0.00	88.50	1	7,416	0.01%
2021/03/08	11.1	89.72	4.2	89.30	88.00	6.9	7,419	0.09%
2021/03/04	21	88.48	14	88.29	88.30	7	7,470	0.09%
2021/03/03	0	0.00	1	88.00	87.90	-1	7,377	-0.01%
2021/03/02	0.1	86.70	2	87.10	86.30	-1.9	7,311	-0.03%
2021/02/26	12	86.52	22	87.10	86.00	-10	7,282	-0.14%
2021/02/25	21.1	87.43	34	87.81	88.60	-12.9	7,071	-0.18%
2021/02/24	0	0.00	4	85.98	85.90	-4	6,902	-0.06%
2021/02/23	2	85.30	7	85.49	85.40	-5	6,857	-0.07%
2021/02/22	1	83.40	2	83.65	83.30	-1	6,808	-0.01%
2021/02/18	3	83.63	3	83.67	83.30	0	7,111	0.00%
2021/02/17	2	82.75	4	82.55	83.50	-2	7,264	-0.03%
2021/02/05	10	80.00	0	0.00	79.90	10	7,200	0.14%
2021/02/04	0	0.00	5	80.50	80.50	-5	7,317	-0.07%
2021/02/03	0.3	80.10	0	0.00	80.90	0.3	7,658	0.00%
2021/02/02	0.1	79.65	0	0.00	79.40	0.1	7,894	0.00%
2021/02/01	0.1	78.40	2	78.80	78.10	-2	7,932	-0.02%
2021/01/29	6.1	78.22	1	78.00	77.40	5.1	7,936	0.06%
2021/01/28	4.1	79.24	0	0.00	79.50	4.1	7,859	0.05%
2021/01/27	1.1	80.53	0	0.00	80.10	1.1	7,863	0.01%
2021/01/26	4	80.80	1	80.80	80.50	3	7,891	0.04%
2021/01/25	0.1	80.70	0	0.00	82.10	0.1	7,821	0.00%
2021/01/22	1	80.60	51	81.07	80.70	-50	7,837	-0.64%
2021/01/21	0	0.00	2.1	80.73	80.90	-2.1	7,803	-0.03%
2021/01/20	3.2	81.19	28	81.86	81.00	-24.9	7,748	-0.32%
2021/01/19	0.1	82.10	3.2	83.00	83.10	-3.1	7,614	-0.04%
2021/01/18	3.1	82.08	3	82.37	82.10	0.1	7,650	0.00%
2021/01/15	2	84.15	0	0.00	83.90	2	7,588	0.03%
2021/01/14	3	85.80	0	0.00	85.40	3	7,572	0.04%
2021/01/13	1	86.10	1	86.30	85.90	0	7,556	0.00%
2021/01/12	3	85.50	2.2	85.73	85.50	0.8	7,542	0.01%
2021/01/11	0	85.90	0	0.00	86.30	0	7,482	0.00%
2021/01/08	0	0.00	9.1	85.86	86.30	-9.1	7,443	-0.12%
2021/01/07	0	0.00	5	84.82	85.80	-5	7,358	-0.07%
2021/01/06	0	0.00	2	83.60	83.30	-2	7,235	-0.03%
2021/01/04	0	0.00	3	84.57	84.60	-3	7,178	-0.04%
2020/12/31	13	85.08	8.5	84.65	84.70	4.5	7,087	0.06%
2020/12/30	2	82.40	12	83.32	84.50	-10	6,929	-0.14%
2020/12/29	0	0.00	27	81.45	81.40	-27	6,700	-0.40%
2020/12/28	1	80.30	11	80.39	80.80	-10	6,613	-0.15%
2020/12/23	1.6	79.19	4	79.48	79.10	-2.4	6,586	-0.04%
2020/12/22	7.2	80.40	14	81.56	79.70	-6.9	6,595	-0.10%
2020/12/21	3	80.50	17	79.52	81.00	-14	6,643	-0.21%
2020/12/18	1	78.31	0	0.00	78.30	1	6,524	0.02%
2020/12/17	0	0.00	0.4	79.00	79.30	-0.4	6,513	-0.01%
2020/12/16	1	78.80	2	79.85	79.80	-1	6,563	-0.02%
2020/12/15	0.4	78.49	1.3	78.58	78.30	-0.9	6,848	-0.01%
2020/12/14	0	0.00	1	79.00	78.60	-1	6,835	-0.01%
2020/12/11	1.3	78.89	5	79.82	79.00	-3.7	6,829	-0.05%
2020/12/10	0	0.00	4	79.25	79.30	-4	6,844	-0.06%
2020/12/09	2	78.35	0	0.00	79.30	2	6,887	0.03%
2020/12/08	2	79.20	5	79.50	79.00	-3	6,885	-0.04%
2020/12/07	2.1	79.81	40	79.30	79.70	-37.9	6,861	-0.55%
2020/12/04	46	80.18	3	80.10	80.10	43	6,826	0.63%
2020/12/03	1	79.60	5	79.62	79.60	-4	6,858	-0.06%
2020/12/02	7	78.37	1	78.70	78.90	6	6,854	0.09%
2020/11/30	6	77.92	7	78.71	77.00	-1	6,774	-0.01%
2020/11/27	1	79.00	0	0.00	79.00	1	6,534	0.02%
2020/11/26	0	0.00	3	79.30	79.70	-3	6,504	-0.05%
2020/11/25	1	79.80	6	79.55	79.30	-5	6,603	-0.08%
2020/11/24	10.7	79.58	1	78.90	78.90	9.7	6,564	0.15%
2020/11/23	2	80.00	11	80.29	80.00	-9	6,491	-0.14%
2020/11/20	1	79.40	21	79.71	79.80	-20	6,410	-0.31%
2020/11/19	2	79.55	4	79.80	79.80	-2	6,351	-0.03%
2020/11/18	12	79.80	7	78.90	79.40	5	6,255	0.08%
2020/11/17	94	77.89	6	77.82	78.00	88	6,029	1.46%
2020/11/16	2	77.80	3.1	78.61	77.80	-1.1	5,975	-0.02%
2020/11/13	0	0.00	18	76.74	76.90	-18	5,785	-0.31%
2020/11/12	9	76.81	5.2	76.96	76.90	3.8	5,729	0.07%
2020/11/11	4.5	75.91	39	76.39	78.00	-34.5	5,629	-0.61%
2020/11/10	8.8	73.62	8	73.94	74.20	0.8	5,280	0.01%
2020/11/09	4	72.05	5	71.78	71.90	-1	5,044	-0.02%
2020/11/06	2	71.10	0	0.00	71.20	2	5,015	0.04%
2020/11/05	9	71.36	0	0.00	71.30	9	5,065	0.18%
2020/11/04	3.1	71.04	6	71.10	71.00	-2.9	5,072	-0.06%
2020/11/03	0	0.00	7.3	70.36	70.40	-7.3	5,047	-0.14%
2020/11/02	0.4	69.80	0	0.00	69.80	0.4	5,055	0.01%
2020/10/30	0	0.00	1	68.70	68.80	-1	5,087	-0.02%
2020/10/29	3	69.10	2	69.10	68.70	1	5,060	0.02%
2020/10/28	3	70.20	0	0.00	70.00	3	5,133	0.06%
2020/10/27	0	0.00	3	70.37	70.30	-3	5,170	-0.06%
2020/10/26	0	0.00	3.4	70.15	70.30	-3.4	5,183	-0.06%
2020/10/23	3	69.37	3	69.00	69.30	0	5,187	0.00%
2020/10/16	0	0.00	1	69.50	69.00	-1	5,415	-0.02%
2020/10/15	0.3	69.50	2	69.60	69.40	-1.8	5,422	-0.03%
2020/10/14	3	68.93	1	69.70	68.80	2	5,396	0.04%
2020/10/13	1	68.30	4	69.80	69.30	-3	5,404	-0.06%
2020/10/12	1	69.90	11.8	69.81	70.00	-10.8	5,398	-0.20%
2020/10/08	1.1	69.01	0	0.00	69.20	1.1	5,371	0.02%
2020/10/06	0	0.00	6	69.18	69.40	-6	5,437	-0.11%
2020/10/05	1	68.60	1	68.90	68.50	0	5,517	0.00%
2020/09/30	1	68.00	43	68.04	67.70	-42	5,557	-0.76%
2020/09/29	2	67.75	4	68.00	67.80	-2	5,596	-0.04%
2020/09/28	3	67.53	1	68.20	67.50	2	5,668	0.04%
2020/09/25	1	67.00	0	0.00	67.50	1	5,700	0.02%
2020/09/24	19.1	67.04	2	67.00	66.80	17.1	5,685	0.30%
2020/09/23	5	68.06	0	0.00	68.00	5	5,564	0.09%
2020/09/22	10	68.66	1	68.60	68.30	9	5,702	0.16%
2020/09/21	2	70.10	3	70.47	70.20	-1	5,821	-0.02%
2020/09/18	1.1	69.63	18	69.82	69.70	-16.9	5,952	-0.28%
2020/09/17	2	67.95	0	0.00	68.20	2	5,775	0.03%
2020/09/16	3.8	67.98	0	0.00	68.30	3.8	5,901	0.06%
2020/09/15	8	67.91	2	67.80	68.00	6	6,007	0.10%
2020/09/14	8.1	68.09	1.1	68.33	68.30	7	6,159	0.11%
2020/09/11	8	68.44	1	68.70	68.80	7	6,120	0.11%
2020/09/10	4.1	69.28	0	0.00	69.20	4.1	6,133	0.07%
2020/09/09	0	0.00	5	69.82	69.80	-5	6,183	-0.08%
2020/09/08	0	0.00	18	70.32	70.60	-18	6,248	-0.29%
2020/09/07	0	0.00	4	68.98	69.00	-4	6,211	-0.06%
2020/09/04	4	67.73	0	0.00	67.70	4	6,281	0.06%
2020/09/03	1	68.00	0	0.00	68.20	1	6,344	0.02%
2020/09/02	0	68.00	0	0.00	67.60	0	6,405	0.00%
2020/09/01	4.1	67.59	2	67.90	68.00	2.1	6,522	0.03%
2020/08/31	17.1	68.85	0	0.00	67.80	17.1	6,544	0.26%
2020/08/28	0	0.00	4	69.90	69.90	-4	6,465	-0.06%
2020/08/27	12.1	69.40	0	0.00	69.50	12.1	6,597	0.18%
2020/08/26	3.3	69.81	0	0.00	70.20	3.3	6,602	0.05%
2020/08/25	0	0.00	1.3	70.16	69.80	-1.3	6,630	-0.02%
2020/08/21	5.1	69.97	2	70.40	70.00	3.1	6,793	0.04%
2020/08/20	7.7	69.79	6	69.60	69.30	1.7	6,776	0.03%
2020/08/19	5.1	71.48	4	72.30	71.20	1.1	6,763	0.02%
2020/08/17	2.1	72.02	9	71.91	72.30	-6.9	6,891	-0.10%
2020/08/14	0	0.00	5	70.70	71.50	-5	6,878	-0.07%
2020/08/13	2	71.00	4	71.30	71.40	-2	6,919	-0.03%
2020/08/12	3	70.43	3.1	70.60	70.70	-0.1	6,980	0.00%
2020/08/11	1	71.30	6.5	71.33	71.00	-5.5	6,991	-0.08%
2020/08/10	2	69.90	67	69.96	70.70	-65	6,966	-0.93%
2020/08/07	3.2	69.24	2	69.40	69.10	1.2	6,985	0.02%
2020/08/06	11	68.70	16	69.23	68.60	-5	6,972	-0.07%
2020/08/05	0.4	68.50	8	67.91	68.20	-7.6	7,000	-0.11%
2020/08/04	9	66.71	0	0.00	67.00	9	7,059	0.13%
2020/08/03	68	66.77	10	67.00	66.60	58	7,102	0.82%
2020/07/31	10	67.54	1	67.60	67.40	9	7,062	0.13%
2020/07/30	3	67.80	0	0.00	67.80	3	7,082	0.04%
2020/07/29	4	67.53	0	0.00	67.30	4	7,097	0.06%
2020/07/28	14	67.47	0	68.00	67.50	14	7,182	0.19%
2020/07/27	8	68.88	0	0.00	68.40	8	7,270	0.11%
2020/07/24	12	69.98	0	0.00	69.80	12	7,267	0.17%
2020/07/23	2	70.60	0	0.00	70.60	2	7,237	0.03%
2020/07/22	2	71.40	2	71.55	71.40	0	7,313	0.00%
2020/07/21	0	0.00	3	71.60	71.40	-3	7,343	-0.04%
2020/07/20	3	70.63	0	0.00	71.00	3	7,410	0.04%
2020/07/17	3.5	71.20	1	72.10	71.00	2.5	7,470	0.03%
2020/07/16	1	71.60	3	71.73	71.60	-2	7,558	-0.03%
2020/07/15	4	70.98	1	71.00	71.40	3	7,591	0.04%
2020/07/14	2	71.05	2.2	71.07	71.00	-0.2	7,625	0.00%
2020/07/10	4	71.05	2	71.00	71.00	2	7,723	0.03%
2020/07/09	23	72.18	0	0.00	72.00	23	7,708	0.30%
2020/07/08	5	72.42	1	72.20	72.30	4	7,694	0.05%
2020/07/07	18	72.89	4	72.78	72.70	14	7,688	0.18%
2020/07/06	6.2	73.47	8	73.50	73.30	-1.8	7,677	-0.02%
2020/07/03	4	73.25	2	73.70	73.40	2	7,705	0.03%
2020/07/02	0	0.00	13	73.24	72.80	-13	7,801	-0.17%
2020/07/01	27	72.33	13	72.53	72.50	14	7,861	0.18%
2020/06/30	7	75.53	60	75.67	75.70	-53	7,763	-0.68%
2020/06/29	4	74.90	171	74.60	75.00	-167	7,660	-2.18%	大賣/鉅額交易
2020/06/24	1	75.60	6	75.60	75.50	-5	7,519	-0.07%
2020/06/23	3	75.20	5	75.06	75.00	-2	7,429	-0.03%
2020/06/22	4	74.23	22	74.43	74.10	-18	7,347	-0.24%
2020/06/19	13	73.59	0	0.00	73.10	13	7,323	0.18%
2020/06/18	5	73.84	0	0.00	73.80	5	7,230	0.07%
2020/06/16	2	73.60	0	0.00	73.90	2	7,547	0.03%
2020/06/15	1	73.60	0	0.00	73.20	1	7,730	0.01%
2020/06/12	8.6	74.07	2	73.65	74.20	6.6	7,939	0.08%
2020/06/11	10	75.45	3	75.20	75.30	7	8,074	0.09%
2020/06/10	5	77.00	7	77.13	77.10	-2	8,114	-0.02%
2020/06/09	1	76.90	15	76.99	77.00	-14	8,344	-0.17%
2020/06/08	9	76.14	17.1	76.25	76.80	-8.1	8,429	-0.10%
2020/06/05	1	75.40	2	75.45	75.60	-1	8,369	-0.01%
2020/06/04	13	74.81	9	75.24	75.10	4	8,403	0.05%
2020/06/03	4.1	74.35	40	74.55	74.90	-35.9	8,517	-0.42%
2020/06/02	2.1	72.62	1	73.20	73.20	1.1	8,431	0.01%
2020/06/01	5	72.96	11	73.13	72.50	-6	8,458	-0.07%
2020/05/29	2.2	71.80	4	71.75	72.00	-1.8	8,442	-0.02%
2020/05/28	11	71.99	1.2	71.98	72.00	9.8	8,344	0.12%
2020/05/27	1	72.80	0	0.00	72.60	1	8,388	0.01%
2020/05/26	0.1	73.10	5	73.24	72.70	-4.9	8,444	-0.06%
2020/05/25	116	71.36	1	71.90	71.90	115	8,529	1.35%	大買/鉅額交易
2020/05/22	53.1	72.53	2	72.20	72.20	51.1	8,514	0.60%
2020/05/21	1	73.42	0	0.00	73.70	1	8,494	0.01%
2020/05/20	5	73.12	10	73.50	73.20	-5	8,456	-0.06%
2020/05/19	12	73.34	1	73.40	73.20	11	8,431	0.13%
2020/05/18	10	72.40	0	0.00	72.10	10	8,353	0.12%
2020/05/15	3	72.40	2	72.30	72.30	1	8,326	0.01%
2020/05/14	61	72.67	1	72.60	72.60	60	8,281	0.72%
2020/05/13	9	72.97	0	0.00	73.90	9	8,218	0.11%
2020/05/12	11	73.51	1	73.50	73.40	10	8,200	0.12%
2020/05/11	5	75.30	5	75.26	74.70	0	8,123	0.00%
2020/05/08	3	73.67	1	73.70	73.70	2	8,029	0.02%
2020/05/07	1	72.70	0	0.00	72.80	1	7,971	0.01%
2020/05/06	10	72.50	10	72.70	72.60	0	7,925	0.00%
2020/05/05	3.3	73.29	0	0.00	72.80	3.3	7,947	0.04%
2020/05/04	7	72.77	2	72.95	72.90	5	7,968	0.06%
2020/04/30	18	75.25	23	75.27	75.90	-5	7,851	-0.06%
2020/04/29	0	0.00	6	71.55	71.80	-6	7,706	-0.08%
2020/04/28	10	70.21	0	0.00	70.40	10	7,663	0.13%
2020/04/27	0	0.00	4	70.15	70.20	-4	7,813	-0.05%
2020/04/24	4.2	68.32	0	0.00	68.30	4.2	7,728	0.05%
2020/04/23	4	68.55	2	69.55	68.70	2	7,685	0.03%
2020/04/22	5	68.04	0	0.00	68.30	5	7,579	0.07%
2020/04/21	10	68.87	6	69.00	68.90	4	7,531	0.05%
2020/04/20	5	70.44	1	70.40	70.30	4	7,435	0.05%
2020/04/17	7	71.16	1	72.27	71.10	6	7,388	0.08%
2020/04/16	4	70.88	1	70.60	70.80	3	7,322	0.04%
2020/04/15	1	71.60	0	0.00	72.00	1	7,231	0.01%
2020/04/14	1	71.20	9	71.34	71.40	-8	7,200	-0.11%
2020/04/13	3	70.13	2	70.40	70.00	1	7,167	0.01%
2020/04/10	6	70.90	1	70.80	71.00	5	7,172	0.07%
2020/04/09	7	70.54	2	70.90	70.60	5	7,144	0.07%
2020/04/08	12	70.50	6.1	70.48	70.90	5.9	7,095	0.08%
2020/04/07	8	69.40	238	69.36	69.90	-230	7,022	-3.28%	大賣/鉅額交易
2020/04/06	0	0.00	2	67.90	68.00	-2	6,954	-0.03%
2020/04/01	34	66.41	1	66.60	66.20	33	6,876	0.48%
2020/03/31	2	67.10	0	0.00	67.00	2	6,789	0.03%
2020/03/30	202	68.19	1	67.20	67.70	201	6,689	3.00%	大買/鉅額交易
2020/03/27	4	68.53	3	68.67	68.00	1	6,622	0.02%
2020/03/26	6	68.85	6.6	68.12	68.50	-0.6	6,591	-0.01%
2020/03/25	8	68.10	8	68.15	68.50	0	6,632	0.00%
2020/03/24	3	65.60	2	65.30	65.20	1	6,555	0.02%
2020/03/23	4	62.35	2	62.50	62.00	2	6,519	0.03%
2020/03/20	6	61.78	2	61.70	65.10	4	6,384	0.06%
2020/03/19	21	59.64	4	59.45	59.30	17	6,141	0.28%
2020/03/18	22	63.20	4	63.98	61.70	18	5,924	0.30%
2020/03/17	12	66.76	1	67.30	66.20	11	5,653	0.19%
2020/03/16	23	69.60	2	70.15	69.20	21	5,448	0.39%
2020/03/13	21	69.38	2	70.90	72.30	19	5,261	0.36%
2020/03/12	3.1	75.33	4	75.03	75.10	-0.9	4,944	-0.02%
2020/03/11	1.3	77.98	2	78.30	77.50	-0.7	4,766	-0.01%
2020/03/10	3	77.33	8	77.44	77.60	-5	4,705	-0.11%
2020/03/09	15.1	78.41	0	0.00	77.70	15.1	4,600	0.33%
2020/03/06	7.3	80.82	0	0.00	80.50	7.3	4,392	0.17%
2020/03/05	16	81.86	1	82.00	82.00	15	4,357	0.34%
2020/03/04	0.2	82.00	1	81.80	81.80	-0.8	4,328	-0.02%
2020/03/03	5	81.32	0	0.00	80.80	5	4,312	0.12%
2020/03/02	1.1	81.05	0	0.00	81.00	1.1	4,251	0.03%
2020/02/27	1	81.00	1	81.90	82.20	0	4,352	0.00%
2020/02/26	6.8	81.60	0	0.00	81.20	6.8	4,295	0.16%
2020/02/25	2	82.70	0	0.00	82.60	2	4,166	0.05%
2020/02/24	1	83.90	0	0.00	83.10	1	4,121	0.02%
2020/02/21	1	85.00	0	0.00	84.40	1	4,092	0.02%
2020/02/20	0	0.00	3	85.53	84.40	-3	4,128	-0.07%
2020/02/19	0	0.00	3	85.60	85.40	-3	4,124	-0.07%
2020/02/18	0	0.00	3	84.30	84.70	-3	4,142	-0.07%
2020/02/17	1	85.00	0	0.00	84.70	1	4,134	0.02%
2020/02/14	1	85.20	1	85.20	85.20	0	4,164	0.00%
2020/02/10	5	83.70	3	83.60	83.90	2	4,240	0.05%
2020/02/07	0.2	84.00	0	0.00	84.00	0.2	4,269	0.00%
2020/02/06	8	82.71	32	83.34	84.30	-24	4,328	-0.55%
2020/02/05	27.2	82.60	0	0.00	82.50	27.2	4,278	0.64%
2020/02/04	1.3	83.62	1	84.10	83.50	0.3	4,207	0.01%
2020/02/03	6.3	83.50	5	83.44	83.80	1.3	4,208	0.03%
2020/01/31	36	85.58	0	0.00	84.90	36	4,171	0.86%
2020/01/30	5	85.16	1	85.20	84.70	4	4,124	0.10%
2020/01/20	0	0.00	21	88.44	88.20	-21	3,939	-0.53%
2020/01/17	0	0.00	11	87.95	88.00	-11	3,937	-0.28%
2020/01/16	0	0.00	1	87.10	87.20	-1	3,966	-0.03%
2020/01/15	7	87.00	0	0.00	87.30	7	4,006	0.17%
2020/01/14	1	87.60	1	87.60	87.90	0	4,011	0.00%
2020/01/13	1	87.60	6	87.58	87.50	-5	3,995	-0.13%
2020/01/10	6	86.90	0	0.00	87.10	6	4,008	0.15%
2020/01/08	10	86.95	1	86.80	86.60	9	4,066	0.22%
2020/01/07	60	87.92	0	0.00	87.40	60	4,027	1.49%
2020/01/06	2	88.95	55	88.91	88.50	-53	4,002	-1.32%
2020/01/03	4	88.60	0	0.00	88.60	4	4,008	0.10%
2020/01/02	0	0.00	1	87.70	87.70	-1	4,006	-0.02%
2019/12/31	11	87.86	0	0.00	87.50	11	3,986	0.28%
2019/12/30	45	88.58	0	0.00	88.00	45	3,985	1.13%
2019/12/27	3	89.00	16	89.26	89.10	-13	3,972	-0.33%
2019/12/26	0	0.00	3	88.80	88.70	-3	3,974	-0.08%
2019/12/25	11	88.64	0	0.00	88.90	11	4,035	0.27%
2019/12/24	30	89.08	0	0.00	89.00	30	4,071	0.74%
2019/12/23	10	88.80	26	89.31	89.40	-16	4,086	-0.39%
2019/12/20	0	88.90	43.4	88.69	88.90	-43.3	4,095	-1.06%
2019/12/19	26	88.12	1	88.10	88.00	25	4,049	0.62%
2019/12/18	13	87.80	16	88.23	88.30	-3	4,047	-0.07%
2019/12/17	0	88.20	12	88.13	88.20	-12	4,054	-0.30%
2019/12/16	60	87.35	0	0.00	87.10	60	4,019	1.49%
2019/12/13	1	87.40	1	88.00	86.90	0	4,059	0.00%
2019/12/12	3	87.30	1	87.00	87.60	2	4,072	0.05%
2019/12/11	8	86.35	1.1	86.46	86.70	6.9	4,204	0.16%
2019/12/10	0	87.00	0	0.00	86.70	0	4,215	0.00%
2019/12/09	1	86.70	1	86.60	86.50	0	4,258	0.00%
2019/12/06	1	86.71	2	86.80	86.70	-1	4,267	-0.02%
2019/12/05	1.3	86.69	0	0.00	86.60	1.3	4,293	0.03%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/12/03	6	87.19	0	0.00	87.00	6	4,345	0.14%
2019/12/02	2.1	87.11	0	0.00	87.00	2.1	4,392	0.05%
2019/11/29	2.3	87.59	1	87.50	87.30	1.3	4,415	0.03%
2019/11/28	2	88.00	0	0.00	87.70	2	4,408	0.05%
2019/11/27	1	87.80	0	0.00	88.30	1	4,457	0.02%
2019/11/26	1	88.60	0	0.00	88.10	1	4,463	0.02%
2019/11/25	0	87.90	0	0.00	87.80	0	4,310	0.00%
2019/11/21	1	86.30	0	0.00	86.60	1	4,477	0.02%
2019/11/20	9	86.69	0	0.00	86.50	9	4,467	0.20%
2019/11/19	2	87.00	0.1	87.50	87.00	1.9	4,468	0.04%
2019/11/15	2	87.40	0	0.00	87.40	2	4,500	0.04%
2019/11/13	1	87.40	1	87.50	87.20	0	4,575	0.00%
2019/11/12	2	87.70	0	0.00	87.70	2	4,637	0.04%
2019/11/11	0.2	87.80	1	87.60	87.50	-0.8	4,695	-0.02%
2019/11/07	6	89.10	0	0.00	89.40	6	4,875	0.12%
2019/11/06	1	89.80	1	89.90	89.90	0	4,961	0.00%
2019/11/05	0	0.00	1	91.00	90.70	-1	5,016	-0.02%
2019/11/04	0	0.00	4	89.98	90.10	-4	5,109	-0.08%
2019/11/01	1	88.60	0	0.00	89.00	1	5,160	0.02%
2019/10/31	2	89.00	0	0.00	88.60	2	5,291	0.04%
2019/10/30	1	89.30	2	89.35	89.10	-1	5,318	-0.02%
2019/10/29	0.1	88.80	0	0.00	88.70	0.1	5,353	0.00%
2019/10/25	1	89.00	0	0.00	88.80	1	5,463	0.02%
2019/10/24	0.2	89.40	0	89.40	89.40	0.2	5,507	0.00%
2019/10/21	2	88.50	14	88.57	88.20	-12	5,502	-0.22%
2019/10/16	3	88.00	1	88.00	88.00	2	5,509	0.04%
2019/10/14	2.3	87.56	1	87.20	88.00	1.3	5,531	0.02%
2019/10/09	0	0.00	5.2	86.88	86.40	-5.2	5,572	-0.09%
2019/10/08	2.6	87.98	5	88.08	87.90	-2.5	5,587	-0.04%
2019/10/07	9.1	86.45	1	86.60	86.70	8.1	5,624	0.14%
2019/10/04	0.2	87.00	0	0.00	86.40	0.2	5,658	0.00%
2019/10/03	1	86.50	0	0.00	86.40	1	5,681	0.02%
2019/10/02	6	87.00	0	0.00	87.10	6	5,734	0.10%
2019/10/01	3	86.87	0	0.00	87.20	3	5,789	0.05%
2019/09/27	6.2	87.26	0	0.00	86.70	6.2	5,779	0.11%
2019/09/26	2	88.00	0	0.00	87.80	2	5,789	0.03%
2019/09/25	1	88.00	0	0.00	88.30	1	5,841	0.02%
2019/09/24	1	88.50	0	0.00	88.80	1	5,871	0.02%
2019/09/23	1	89.60	7	89.71	89.60	-6	5,833	-0.10%
2019/09/20	0	0.00	2.1	89.72	90.50	-2.1	5,912	-0.03%
2019/09/19	1	89.50	4	89.78	89.80	-3	6,077	-0.05%
2019/09/18	1	90.00	4.1	89.87	90.30	-3.1	6,252	-0.05%
2019/09/17	7	90.69	1	90.20	90.10	6	6,305	0.10%
2019/09/16	7	91.87	10	91.68	91.50	-3	6,405	-0.05%
2019/09/12	20	89.15	3	89.27	89.20	17	6,316	0.27%
2019/09/10	1	88.90	0	0.00	88.40	1	6,358	0.02%
2019/09/09	1	88.80	1	88.40	88.40	0	6,387	0.00%
2019/09/06	0	0.00	1	89.40	89.20	-1	6,398	-0.02%
2019/09/05	2	89.00	6	89.27	89.50	-4	6,414	-0.06%
2019/09/03	5	87.12	0	0.00	86.80	5	6,397	0.08%
2019/09/02	3	87.67	0	0.00	87.50	3	6,379	0.05%
2019/08/30	1	86.70	34	88.00	88.10	-33	6,415	-0.51%
2019/08/29	2	85.20	0	0.00	85.90	2	6,386	0.03%
2019/08/28	0.2	85.50	0	0.00	85.10	0.2	6,440	0.00%
2019/08/27	10.2	85.78	0	0.00	85.50	10.2	6,463	0.16%
2019/08/26	2	85.70	0	0.00	85.60	2	6,367	0.03%
2019/08/23	2	86.50	0	0.00	87.00	2	6,314	0.03%
2019/08/22	3	86.83	1	87.60	86.70	2	6,301	0.03%
2019/08/21	2	87.60	0	0.00	86.90	2	6,410	0.03%
2019/08/20	3	87.10	1	87.10	87.10	2	6,364	0.03%
2019/08/19	0	0.00	2	86.60	86.20	-2	6,358	-0.03%
2019/08/16	13.2	86.02	0	0.00	86.20	13.2	6,343	0.21%
2019/08/15	6	85.50	0	0.00	85.30	6	6,293	0.10%
2019/08/14	4	87.78	1	87.00	86.50	3	6,295	0.05%
2019/08/13	1.1	85.61	1	85.10	86.30	0.1	6,275	0.00%
2019/08/12	39	86.52	0	0.00	86.10	39	6,185	0.63%
2019/08/08	6	88.68	0	0.00	88.60	6	6,104	0.10%
2019/08/07	5	89.26	0	0.00	89.10	5	6,045	0.08%
2019/08/06	7.1	88.78	0	0.00	89.20	7.1	6,044	0.12%
2019/08/05	13.1	90.94	0	0.00	90.60	13.1	5,914	0.22%
2019/08/02	50.1	92.42	2	91.90	92.00	48.1	5,867	0.82%
2019/08/01	6.1	93.99	0	0.00	93.90	6.1	5,898	0.10%
2019/07/31	3.1	95.04	0	0.00	95.00	3.1	5,872	0.05%
2019/07/30	2	95.35	0	0.00	95.10	2	5,894	0.03%
2019/07/29	12	95.06	1	95.30	95.30	11	5,901	0.19%
2019/07/25	2	96.45	0	0.00	96.10	2	5,895	0.03%
2019/07/24	12.1	96.04	1	96.10	96.20	11.1	5,912	0.19%
2019/07/22	5	96.58	0	0.00	96.50	5	5,937	0.08%
2019/07/19	1	96.80	0	0.00	96.50	1	5,955	0.02%
2019/07/18	1	96.90	0	0.00	96.80	1	5,985	0.02%
2019/07/17	50	97.14	0	0.00	97.10	50	6,011	0.83%
2019/07/16	2	97.75	0	0.00	97.90	2	5,962	0.03%
2019/07/15	4	97.83	0	0.00	97.80	4	5,970	0.07%
2019/07/11	5	98.46	1	98.60	98.30	4	5,994	0.07%
2019/07/10	3	98.97	0	0.00	98.70	3	5,992	0.05%
2019/07/09	2	98.45	0	0.00	98.50	2	6,002	0.03%
2019/07/08	6	99.33	0	0.00	99.00	6	6,010	0.10%
2019/07/05	0	0.00	1	100.00	100.00	-1	5,972	-0.02%
2019/07/02	7.5	101.30	0	0.00	100.50	7.5	6,120	0.12%
2019/07/01	12	103.29	0	0.00	102.00	12	6,077	0.20%
2019/06/27	1	104.00	1	103.50	104.00	0	6,033	0.00%
2019/06/26	4.2	102.76	0	0.00	102.00	4.2	5,990	0.07%
2019/06/25	29	110.14	2	111.00	110.00	27	5,780	0.47%
2019/06/24	2	111.50	0	0.00	111.00	2	5,627	0.04%
2019/06/21	3	110.83	0	0.00	110.00	3	5,539	0.05%
2019/06/18	0	0.00	1	111.00	111.50	-1	5,261	-0.02%
2019/06/17	0	0.00	3	110.17	110.50	-3	5,289	-0.06%
2019/06/13	2	110.00	1	109.50	110.50	1	5,258	0.02%
2019/06/12	0	0.00	466	108.00	109.50	-466	5,282	-8.82%	大賣/鉅額交易
2019/06/11	0.2	108.00	0	0.00	108.00	0.2	5,227	0.00%
2019/06/03	31	106.48	0	0.00	106.50	31	5,195	0.60%
2019/05/30	0	0.00	1	107.00	107.00	-1	5,227	-0.02%
2019/05/29	20	106.50	2	106.25	106.50	18	5,294	0.34%
2019/05/27	44	106.50	0	0.00	106.50	44	5,312	0.83%
2019/05/24	200	105.48	0	0.00	106.00	200	5,380	3.72%	大買/鉅額交易
2019/05/23	113	106.51	0	0.00	106.50	113	5,389	2.10%	大買/鉅額交易
2019/05/20	5	107.20	0	0.00	107.00	5	5,497	0.09%
2019/05/16	25	106.38	0	0.00	106.00	25	5,658	0.44%
2019/05/15	20.1	106.01	0	0.00	106.00	20.1	5,676	0.35%
2019/05/14	14	106.07	1	106.50	106.00	13	5,765	0.23%
2019/05/13	15	106.67	1	107.00	106.50	14	5,720	0.24%
2019/05/10	1	108.00	0	0.00	107.00	1	5,802	0.02%
2019/05/09	1.2	107.83	0	0.00	106.00	1.2	5,809	0.02%
2019/05/08	1	108.50	0	0.00	108.50	1	5,724	0.02%
2019/04/30	0.1	110.50	1	111.50	111.00	-0.9	5,499	-0.02%
2019/04/29	0	0.00	0.1	111.00	111.00	-0.1	5,484	0.00%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/24	1	109.50	0	0.00	108.50	1	5,489	0.02%
2019/04/22	0	0.00	3	109.00	109.00	-3	5,454	-0.06%
2019/04/19	1	108.50	0	0.00	108.50	1	5,526	0.02%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/17	2	107.50	0	0.00	108.50	2	5,755	0.03%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/12	1	108.50	0	0.00	108.50	1	5,802	0.02%
2019/04/09	4	109.25	0	0.00	109.00	4	5,818	0.07%
2019/04/08	1	109.00	0	0.00	109.00	1	5,761	0.02%
2019/04/03	1.1	109.05	0	109.50	109.00	1.1	5,616	0.02%
2019/04/02	0.5	110.00	0	0.00	110.00	0.5	5,621	0.01%
2019/04/01	1	112.00	1	112.50	110.00	0	5,701	0.00%
2019/03/29	0	0.00	11	111.91	112.00	-11	5,621	-0.20%
2019/03/27	0	0.00	2	109.75	110.00	-2	5,571	-0.04%
2019/03/26	0	0.00	1	109.50	109.00	-1	5,566	-0.02%
2019/03/25	0	0.00	1	109.00	108.50	-1	5,579	-0.02%
2019/03/22	1	109.50	0	0.00	109.00	1	5,566	0.02%
2019/03/21	0	0.00	1	109.00	109.50	-1	5,565	-0.02%
2019/03/20	1	109.50	0	0.00	108.50	1	5,556	0.02%
2019/03/19	0	0.00	0.1	109.00	109.50	-0.1	5,527	0.00%
2019/03/13	2	108.50	0	0.00	108.00	2	5,511	0.04%
2019/03/08	1	108.50	1	107.50	108.50	0	5,630	0.00%
2019/03/07	1	108.50	10	109.00	108.50	-9	5,697	-0.16%
2019/02/26	1	106.50	0	0.00	106.00	1	5,632	0.02%
2019/02/25	2.1	106.51	0	0.00	107.00	2.1	5,595	0.04%
2019/02/22	5	105.00	0	0.00	106.00	5	5,556	0.09%
2019/02/20	5	105.00	0	0.00	105.50	5	5,489	0.09%
2019/02/19	0.1	104.50	5	104.00	104.50	-5	5,400	-0.09%
2019/02/14	0	0.00	2.6	104.57	104.00	-2.6	5,278	-0.05%
2019/02/11	1	103.50	2.1	106.94	103.50	-1.1	5,174	-0.02%
2019/01/29	0.1	107.00	0	0.00	106.00	0.1	5,050	0.00%
2019/01/24	0.1	105.50	0	0.00	105.00	0.1	5,109	0.00%
2019/01/22	0	0.00	3	108.33	108.00	-3	5,165	-0.06%
2019/01/17	0	0.00	20	106.50	106.50	-20	5,286	-0.38%
2019/01/16	0	0.00	1	105.00	105.50	-1	5,351	-0.02%
2019/01/10	1	107.00	1	106.00	107.00	0	5,412	0.00%
2019/01/09	1	107.50	11	107.86	108.50	-10	5,380	-0.19%
2019/01/08	6	107.00	1	107.50	107.00	5	5,197	0.10%
2019/01/03	1	99.70	1	100.00	100.00	0	5,549	0.00%
2019/01/02	13	100.00	0	0.00	99.70	13	5,581	0.23%
2018/12/28	0	0.00	11	105.00	105.00	-11	5,584	-0.20%
2018/12/27	0.5	102.50	0	0.00	102.50	0.5	5,677	0.01%
2018/12/25	13	99.83	2	100.75	101.50	11	5,835	0.19%
2018/12/24	22	102.52	0	0.00	103.00	22	5,903	0.37%
2018/12/21	0	0.00	1	106.00	105.00	-1	6,115	-0.02%
2018/12/20	1	106.00	0	0.00	106.00	1	6,287	0.02%
2018/12/18	1	105.00	0	0.00	105.50	1	6,482	0.02%
2018/12/11	0.1	105.00	0	0.00	104.50	0.1	7,035	0.00%
2018/12/10	0.1	105.50	0	0.00	105.00	0.1	7,112	0.00%
2018/12/07	2	105.50	0	0.00	105.50	2	7,206	0.03%
2018/12/03	1	108.50	21	108.02	107.50	-20	7,251	-0.28%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/28	22	102.50	0	0.00	104.50	22	7,174	0.31%
2018/11/19	0.1	108.50	0	0.00	108.00	0.1	7,201	0.00%
2018/11/15	0	0.00	5	106.50	107.50	-5	7,286	-0.07%
2018/11/13	10	105.00	0	0.00	106.50	10	7,294	0.14%
2018/11/12	1	107.50	0	0.00	107.50	1	7,245	0.01%
2018/11/09	24	107.50	0	0.00	107.50	24	7,248	0.33%
2018/11/02	1	108.00	5	108.00	109.00	-4	7,123	-0.06%
2018/11/01	1	109.50	0	0.00	110.00	1	7,083	0.01%
2018/10/31	1.5	111.33	2	111.25	112.00	-0.5	7,132	-0.01%
2018/10/30	1	109.00	1	109.00	108.00	0	7,088	0.00%
2018/10/26	7	108.71	0	107.50	107.50	7	7,158	0.10%
2018/10/25	1.1	109.45	1	108.01	107.50	0	7,129	0.00%
2018/10/23	10	111.95	1	112.50	113.00	9	7,021	0.13%
2018/10/19	0	0.00	0.1	114.50	113.50	-0.1	7,031	0.00%
2018/10/18	0	0.00	0	114.00	114.00	0	6,998	0.00%
2018/10/17	22.1	114.41	0	0.00	114.50	22.1	7,036	0.31%
2018/10/15	3	115.50	0	0.00	115.50	3	7,018	0.04%
2018/10/12	6	117.92	1	116.50	118.50	5	6,930	0.07%
2018/10/11	6	116.33	7	118.71	114.00	-1	6,817	-0.01%
2018/10/09	1	123.50	1	123.50	124.00	0	6,592	0.00%
2018/10/08	1	121.00	0	0.00	121.50	1	6,555	0.02%
2018/10/05	10	121.15	8	117.50	120.50	2	6,510	0.03%
2018/10/04	2	123.00	0	0.00	124.00	2	6,407	0.03%
2018/10/03	1	125.50	0	0.00	124.50	1	6,360	0.02%
2018/10/02	0	0.00	0.2	127.50	127.00	-0.2	6,321	0.00%
2018/10/01	1	128.00	0	0.00	128.50	1	6,351	0.02%
2018/09/27	0	0.00	1.3	127.40	127.50	-1.3	6,435	-0.02%
2018/09/26	0	0.00	0.9	125.00	125.00	-0.9	6,466	-0.01%
2018/09/25	3	127.83	1	128.50	126.50	2	6,583	0.03%
2018/09/21	6	127.25	13	126.92	128.00	-7	6,626	-0.11%
2018/09/20	2	122.50	0	0.00	122.00	2	6,539	0.03%
2018/09/19	0	0.00	1	122.00	122.00	-1	6,578	-0.02%
2018/09/14	0	0.00	2	122.00	121.50	-2	6,739	-0.03%
2018/09/13	1	119.50	0	120.50	120.50	1	6,742	0.01%
2018/09/06	0	0.00	2	120.00	119.50	-2	7,315	-0.03%
2018/09/05	1	120.50	0	0.00	120.00	1	7,372	0.01%
2018/09/04	0	0.00	0.1	121.00	121.50	-0.1	7,404	0.00%
2018/09/03	0.2	120.00	0	0.00	120.00	0.2	7,431	0.00%
2018/08/30	0	0.00	3	122.00	121.50	-3	7,432	-0.04%
2018/08/29	0	122.00	0.3	122.00	122.00	-0.2	7,451	0.00%
2018/08/27	0	0.00	2	123.75	123.50	-2	7,587	-0.03%
2018/08/24	0.1	121.00	0	0.00	121.50	0.1	7,653	0.00%
2018/08/23	2	120.00	2	121.50	123.00	0	8,385	0.00%
2018/08/21	0	0.00	0	119.00	119.00	0	8,502	0.00%
2018/08/16	0	0.00	0.7	118.00	118.50	-0.7	8,693	-0.01%
2018/08/13	0	0.00	0	117.00	117.00	0	8,774	0.00%
2018/08/09	1	120.00	0	0.00	119.50	1	8,982	0.01%
2018/08/08	0	0.00	1	120.00	121.00	-1	9,091	-0.01%
2018/08/07	1	120.50	1	120.00	120.00	0	9,189	0.00%
2018/08/02	0	0.00	2	118.75	118.00	-2	9,444	-0.02%
2018/07/31	0	0.00	1	119.00	120.50	-1	9,434	-0.01%
2018/07/27	1	118.00	0	0.00	118.50	1	9,463	0.01%
2018/07/24	0	0.00	0.2	116.00	116.00	-0.2	9,425	0.00%
2018/07/20	0	0.00	1	112.50	113.00	-1	9,359	-0.01%
2018/07/19	1.3	113.00	0	0.00	113.00	1.3	9,442	0.01%
2018/07/17	1.1	112.50	0	0.00	112.50	1.1	9,511	0.01%
2018/07/16	1	114.00	0	0.00	114.50	1	9,494	0.01%
2018/07/13	0	0.00	1.4	115.50	115.50	-1.4	9,562	-0.01%
2018/07/12	1	113.50	0	0.00	114.00	1	9,584	0.01%
2018/07/11	3	114.00	0	0.00	114.00	3	9,635	0.03%
2018/07/09	1	116.00	0	0.00	115.50	1	9,664	0.01%
2018/07/06	1	112.50	0	0.00	113.00	1	9,584	0.01%
2018/07/05	1	119.00	2	116.75	116.50	-1	9,554	-0.01%
2018/07/04	2.3	124.20	0	0.00	127.00	2.3	9,404	0.02%
2018/07/03	0	0.00	1	123.50	124.00	-1	9,268	-0.01%
2018/07/02	0	0.00	7.5	122.77	123.50	-7.5	9,094	-0.08%
2018/06/29	1	120.00	2	120.25	121.50	-1	8,965	-0.01%
2018/06/22	0	0.00	7	117.07	117.50	-7	8,385	-0.08%
2018/06/20	0	0.00	3	114.00	114.50	-3	8,327	-0.04%
2018/06/19	1	110.00	0	0.00	111.00	1	8,344	0.01%
2018/06/15	1	112.00	1	112.50	112.50	0	8,192	0.00%
2018/06/12	0	0.00	1	117.00	116.00	-1	7,931	-0.01%
2018/06/07	0.1	116.00	0	0.00	116.50	0.1	7,850	0.00%
2018/06/05	1	115.50	0	0.00	115.50	1	7,859	0.01%
2018/06/01	0.2	115.00	0	0.00	115.00	0.2	7,813	0.00%
2018/05/29	0.1	117.00	6	116.00	117.50	-5.9	6,911	-0.09%
2018/05/21	3	118.83	3	118.67	118.00	0	7,032	0.00%
2018/05/18	0	0.00	10	118.00	117.50	-10	7,107	-0.14%
2018/05/17	0	0.00	1	118.00	117.50	-1	7,177	-0.01%
2018/05/16	2	114.00	2.2	115.45	115.50	-0.2	7,113	0.00%
2018/05/15	0.1	112.50	0	0.00	112.50	0.1	7,279	0.00%
2018/05/14	0	0.00	1	115.50	114.50	-1	7,318	-0.01%
2018/05/11	0	0.00	3	113.33	114.50	-3	7,367	-0.04%
2018/05/07	2	110.00	1	110.00	110.50	1	7,317	0.01%
2018/05/02	2	109.50	0	0.00	110.50	2	7,478	0.03%
2018/04/27	5	108.00	1	108.50	108.50	4	7,513	0.05%
2018/04/26	0	0.00	1	108.50	108.50	-1	7,538	-0.01%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/23	0	0.00	1	109.00	108.00	-1	7,520	-0.01%
2018/04/20	1	108.50	0	0.00	109.00	1	7,488	0.01%
2018/04/18	3	108.00	2	108.00	108.50	1	7,499	0.01%
2018/04/16	2	109.00	0.1	109.50	109.50	1.9	7,631	0.02%
2018/04/13	1	110.00	0	0.00	110.00	1	7,875	0.01%
2018/04/12	1	110.00	0	0.00	110.50	1	7,912	0.01%
2018/04/11	1	110.00	23	109.50	111.50	-22	7,953	-0.28%
2018/04/10	1	112.50	1.9	112.00	112.50	-0.9	7,997	-0.01%
2018/04/09	0	0.00	4.1	110.02	112.00	-4.1	8,083	-0.05%
2018/04/03	3	107.83	0	0.00	107.50	3	8,148	0.04%
2018/03/30	3	108.00	0	0.00	108.50	3	8,499	0.04%
2018/03/23	2	108.75	0	0.00	110.00	2	8,368	0.02%
2018/03/22	3	111.67	3	113.17	111.00	0	8,418	0.00%
2018/03/21	8	110.50	0	0.00	111.00	8	8,354	0.10%
2018/03/20	15	110.33	0	0.00	110.50	15	8,425	0.18%
2018/03/16	0	0.00	7	107.71	110.00	-7	8,428	-0.08%
2018/03/13	2	107.00	0	0.00	107.00	2	8,204	0.02%
2018/03/09	3	104.83	0	0.00	105.50	3	8,207	0.04%
2018/03/02	0	0.00	0.1	105.00	105.00	-0.1	8,399	0.00%
2018/03/01	1	106.00	0	0.00	106.00	1	8,329	0.01%
2018/02/26	0	0.00	2	109.50	109.00	-2	8,078	-0.02%
2018/02/12	5	106.00	0	0.00	105.50	5	7,765	0.06%
2018/02/09	0	0.00	1	106.00	105.50	-1	7,663	-0.01%
2018/02/08	1	107.50	0	0.00	108.50	1	7,513	0.01%
2018/02/07	2	109.75	7	108.29	107.50	-5	7,433	-0.07%
2018/02/06	1.1	103.50	6	103.42	103.00	-4.9	7,156	-0.07%
2018/02/05	2	105.25	4	105.38	107.50	-2	6,991	-0.03%
2018/01/31	2	108.25	0	0.00	109.00	2	6,662	0.03%
2018/01/30	1.3	110.65	1	112.50	109.50	0.3	6,615	0.00%
2018/01/29	1.1	114.48	1	111.50	114.50	0.1	6,493	0.00%
2018/01/26	1.1	110.50	1	111.00	111.00	0.1	6,339	0.00%
2018/01/22	0	0.00	0.2	108.50	109.00	-0.2	6,004	0.00%
2018/01/18	0	0.00	0.3	108.00	109.00	-0.3	5,876	-0.01%
2018/01/16	0	0.00	0.4	108.50	108.50	-0.4	5,752	-0.01%
2018/01/15	0	0.00	3	108.00	109.00	-3	5,743	-0.05%
2018/01/11	0	0.00	14	108.00	109.00	-14	5,631	-0.25%
2018/01/10	0	0.00	1.5	110.35	108.00	-1.5	5,523	-0.03%
2018/01/09	0	0.00	8	109.31	110.00	-8	5,373	-0.15%
2018/01/08	4	104.00	1	105.00	105.50	3	5,097	0.06%
2018/01/05	0	0.00	0	103.50	104.00	0	5,000	0.00%
2018/01/04	0	0.00	13	103.00	104.50	-13	4,931	-0.26%
2018/01/02	0	0.00	21	102.07	103.50	-21	4,709	-0.45%