台化 (1326)-富邦-板橋券商分點個股進出

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
56.6
漲跌
▼0.4
漲幅
-0.70%
成交量
5,985張
產業
上市塑膠類股
980人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/16	40	56.63	162.1	57.06	57.00	-122.1	4,574	-2.67%	大賣/鉅額交易
2024/05/15	45.2	56.50	81	56.98	56.40	-35.8	4,497	-0.80%
2024/05/14	47.1	56.48	26	57.09	56.40	21.1	4,527	0.47%
2024/05/13	50.2	56.36	75	56.85	56.60	-24.8	4,519	-0.55%
2024/05/10	2	56.35	4	56.38	56.60	-2	4,502	-0.04%
2024/05/09	13.1	56.22	3	56.47	56.10	10.1	4,506	0.22%
2024/05/08	91	56.51	10	56.71	56.40	81	4,498	1.80%
2024/05/07	20	56.10	7.1	56.44	56.30	12.9	4,477	0.29%
2024/05/06	20	56.39	69.5	56.66	56.50	-49.5	4,489	-1.10%
2024/05/03	63	56.17	133.8	56.60	56.10	-70.8	4,479	-1.58%	大賣/
2024/05/02	1	55.40	0.7	55.60	55.70	0.3	4,396	0.01%
2024/04/30	64	55.73	19	55.98	55.50	45	4,408	1.02%
2024/04/29	0.3	54.99	89.1	55.22	55.80	-88.8	4,363	-2.04%
2024/04/26	11	53.83	4	54.30	53.90	7	4,319	0.16%
2024/04/25	21	54.16	4	53.85	54.00	17	4,352	0.39%
2024/04/24	16	54.84	31	55.36	54.80	-15	4,354	-0.34%
2024/04/23	4	55.08	2	55.00	54.90	2	4,502	0.04%
2024/04/22	1	55.10	5	54.44	55.10	-4	4,746	-0.08%
2024/04/19	18.2	52.78	0.4	53.10	52.40	17.8	4,638	0.38%
2024/04/18	5.1	53.60	0	0.00	53.60	5.1	4,458	0.11%
2024/04/17	7.1	53.53	3	53.60	53.60	4.1	4,430	0.09%
2024/04/16	28.3	54.16	0	0.00	53.90	28.3	4,398	0.64%
2024/04/15	4	55.33	0	0.00	55.00	4	4,305	0.09%
2024/04/12	30.1	54.91	15	55.28	55.30	15.1	4,279	0.35%
2024/04/11	22.7	55.38	5	55.30	55.50	17.7	4,223	0.42%
2024/04/10	35	56.11	3	56.17	56.10	32	4,184	0.76%
2024/04/09	0	0.00	37.3	55.91	55.90	-37.3	4,209	-0.89%
2024/04/08	14.1	54.81	0	0.00	55.10	14.1	4,174	0.34%
2024/04/03	44.1	55.25	4	55.30	55.10	40.1	4,177	0.96%
2024/04/02	45	55.64	2	55.70	55.90	43	4,157	1.04%
2024/04/01	4.1	56.10	1.4	56.14	56.10	2.8	4,189	0.07%
2024/03/29	8.5	55.26	13	55.52	55.20	-4.5	4,160	-0.11%
2024/03/28	45.1	54.90	0	0.00	54.70	45.1	4,129	1.09%
2024/03/27	40.2	55.29	0	0.00	55.10	40.2	4,193	0.96%
2024/03/26	19	55.23	32	55.27	55.60	-13	4,189	-0.31%
2024/03/25	5	54.48	2	54.50	54.60	3	4,165	0.07%
2024/03/22	6.1	54.35	2	54.30	54.60	4.1	4,170	0.10%
2024/03/21	31	53.87	77	54.58	54.90	-46	4,159	-1.11%
2024/03/20	95.5	53.89	8	53.93	53.70	87.5	4,202	2.08%
2024/03/19	32	54.78	0	0.00	54.70	32	4,127	0.78%
2024/03/18	16.5	55.12	3	55.27	55.10	13.5	4,128	0.33%
2024/03/15	52.1	55.35	16	55.87	55.60	36.1	4,145	0.87%
2024/03/14	25.7	55.38	108	55.77	55.90	-82.3	4,091	-2.01%	大賣/
2024/03/13	61.1	55.00	1.1	55.01	54.90	60	4,071	1.47%
2024/03/12	4.5	55.59	29.1	55.70	55.70	-24.6	4,042	-0.61%
2024/03/11	28.1	55.00	9.2	55.47	55.30	18.9	4,054	0.47%
2024/03/08	52.4	54.50	41	54.73	54.80	11.4	4,076	0.28%
2024/03/07	4.7	54.91	3.3	55.01	55.00	1.4	4,048	0.03%
2024/03/06	2.2	55.11	3	55.27	55.00	-0.8	3,998	-0.02%
2024/03/05	59.7	55.30	0	0.00	55.00	59.7	4,058	1.47%
2024/03/04	27.2	55.86	0.5	55.90	55.70	26.7	4,026	0.66%
2024/03/01	59.3	56.10	0.3	56.40	56.10	59.1	4,065	1.45%
2024/02/29	0	56.60	5	56.62	57.20	-5	4,049	-0.12%
2024/02/27	128.3	56.05	1	56.10	56.10	127.3	3,963	3.21%	大買/鉅額交易
2024/02/26	47.2	56.21	1	56.10	56.40	46.2	3,947	1.17%
2024/02/23	2.2	56.67	4.4	56.73	56.60	-2.2	3,925	-0.05%
2024/02/22	3.2	56.92	2	57.10	56.80	1.2	3,984	0.03%
2024/02/21	7.2	57.61	1	57.50	57.40	6.2	3,980	0.16%
2024/02/20	2	57.80	2	57.90	57.90	0	4,012	0.00%
2024/02/19	3	58.00	6.4	57.99	58.10	-3.4	4,096	-0.08%
2024/02/16	2.1	56.70	2	57.10	57.40	0.1	4,176	0.00%
2024/02/15	30.1	55.80	11.2	56.19	56.50	18.9	4,172	0.45%
2024/02/05	19	56.99	0	0.00	57.10	19	4,077	0.47%
2024/02/02	1	57.70	0.1	57.70	57.90	0.9	4,041	0.02%
2024/02/01	1	57.80	3	57.45	57.70	-2	4,046	-0.05%
2024/01/31	1.2	56.70	4.1	56.75	56.60	-2.9	4,044	-0.07%
2024/01/30	1	56.80	2.6	57.16	56.80	-1.5	4,045	-0.04%
2024/01/29	7	58.10	1	58.20	57.90	6	4,067	0.15%
2024/01/26	11	57.35	21	57.21	57.70	-10	4,057	-0.25%
2024/01/25	5.2	56.54	3.2	56.68	56.60	2	4,031	0.05%
2024/01/24	21	56.42	5.7	56.52	56.80	15.3	4,041	0.38%
2024/01/23	13.3	55.64	3	55.72	55.70	10.3	4,043	0.25%
2024/01/22	20.6	55.85	11	55.60	55.60	9.6	4,008	0.24%
2024/01/19	5.5	55.98	5	55.90	55.90	0.5	3,970	0.01%
2024/01/18	12.3	55.91	11	55.80	55.80	1.3	3,962	0.03%
2024/01/17	45.6	56.09	5.3	55.73	55.80	40.3	3,929	1.03%
2024/01/16	85.8	57.66	8	57.30	57.00	77.8	3,771	2.06%
2024/01/15	20.3	59.88	1.8	60.13	59.70	18.5	3,487	0.53%
2024/01/12	6	60.20	1	60.30	60.10	5	3,487	0.14%
2024/01/11	11	60.23	1	60.40	60.30	10	3,525	0.28%
2024/01/10	15	60.39	0	0.00	60.30	15	3,706	0.41%
2024/01/09	11	60.92	3	60.83	60.80	8	3,701	0.22%
2024/01/08	5.1	61.21	9	61.39	61.00	-3.9	3,740	-0.10%
2024/01/05	4	61.05	0.1	61.30	61.00	4	3,757	0.11%
2024/01/04	33	61.05	0	0.00	61.10	33	3,802	0.87%
2024/01/03	14	61.26	2	61.45	61.10	12	3,849	0.31%
2024/01/02	2	62.15	0	62.50	62.30	2	3,797	0.05%
2023/12/29	0	0.00	1	62.70	62.30	-1	3,809	-0.03%
2023/12/28	1	62.40	2	62.30	62.80	-1	3,845	-0.03%
2023/12/27	1	62.60	3	62.67	62.60	-2	3,827	-0.05%
2023/12/26	33	61.71	33	61.92	61.70	0	3,790	0.00%
2023/12/25	2	61.70	0	0.00	61.50	2	3,797	0.05%
2023/12/22	25.2	61.56	6.5	62.10	61.40	18.7	3,852	0.49%
2023/12/21	1	62.70	0	0.00	62.90	1	3,782	0.03%
2023/12/20	2	62.50	1	62.60	63.00	1	3,762	0.03%
2023/12/19	9	62.94	1	62.90	62.80	8	3,695	0.22%
2023/12/18	4	63.35	5	63.40	63.50	-1	3,728	-0.03%
2023/12/15	0	0.00	6	63.93	63.70	-6	3,746	-0.16%
2023/12/14	0	0.00	63.4	63.41	63.50	-63.4	3,661	-1.73%
2023/12/13	18.5	62.61	0	0.00	62.60	18.5	3,642	0.51%
2023/12/12	32	63.11	7	63.70	63.00	25	3,713	0.67%
2023/12/11	23.4	63.10	31	63.26	63.40	-7.7	3,781	-0.20%
2023/12/08	12	63.20	14	63.50	63.30	-2	3,790	-0.05%
2023/12/07	21	63.30	0	63.50	63.30	21	3,775	0.56%
2023/12/06	3	63.60	0	0.00	63.40	3	3,776	0.08%
2023/12/05	2	63.45	16	63.96	64.00	-14	3,758	-0.37%
2023/12/04	31	63.59	16	63.83	63.70	15	3,734	0.40%
2023/12/01	9	64.21	0	0.00	64.00	9	3,729	0.24%
2023/11/30	2	64.30	0.5	64.40	64.20	1.5	3,725	0.04%
2023/11/29	2	64.55	0	0.00	64.30	2	3,663	0.05%
2023/11/28	33	63.47	56	64.05	64.50	-23	3,670	-0.63%
2023/11/27	27	63.65	25	64.36	63.30	2	3,716	0.05%
2023/11/24	7	63.74	9	63.89	64.00	-2	3,727	-0.05%
2023/11/22	10	64.60	0	0.00	64.50	10	3,729	0.27%
2023/11/21	13	64.16	17	64.46	65.00	-4	3,766	-0.11%
2023/11/20	36	63.91	37	64.10	63.80	-1	3,747	-0.03%
2023/11/17	67	64.32	11	64.60	64.20	56	3,776	1.48%
2023/11/16	5	64.18	71	64.87	65.00	-66	3,822	-1.73%
2023/11/15	11	63.44	165	63.58	64.00	-154	3,789	-4.06%	大賣/鉅額交易
2023/11/14	20	62.48	22	62.87	62.60	-2	3,811	-0.05%
2023/11/13	40	62.43	16	62.48	62.50	24	4,010	0.60%
2023/11/10	7	62.43	7	62.60	62.60	0	4,115	0.00%
2023/11/08	39	62.54	32	62.80	62.80	7	4,229	0.17%
2023/11/07	8	63.18	7	62.91	63.20	1	4,223	0.02%
2023/11/06	11	62.61	117.1	63.09	63.20	-106.1	4,222	-2.51%	大賣/鉅額交易
2023/11/03	3	62.03	108	62.07	62.30	-105	4,165	-2.52%	大賣/鉅額交易
2023/11/02	25	61.25	25	61.55	61.20	0	4,160	0.00%
2023/11/01	2	60.80	0	0.00	60.80	2	4,149	0.05%
2023/10/31	81	61.22	8	61.46	60.90	73	4,207	1.73%
2023/10/30	3	60.73	0	0.00	60.80	3	4,231	0.07%
2023/10/27	7.1	60.99	1	61.00	60.80	6.1	4,244	0.14%
2023/10/26	36	60.78	1	61.10	60.60	35	4,262	0.82%
2023/10/25	1	62.00	1	61.80	61.60	0	4,212	0.00%
2023/10/24	2	61.50	0	0.00	61.60	2	4,199	0.05%
2023/10/23	13	61.58	0	0.00	61.60	13	4,212	0.31%
2023/10/20	92	62.14	40	62.40	62.00	52	4,208	1.24%
2023/10/19	171	63.24	5	63.82	63.20	166	4,183	3.97%	大買/鉅額交易
2023/10/18	79	62.96	184	64.43	64.80	-105	4,174	-2.52%	大賣/鉅額交易
2023/10/17	2	63.70	3	63.93	63.70	-1	3,985	-0.03%
2023/10/16	22	63.47	128	63.59	63.80	-106	3,978	-2.66%	大賣/鉅額交易
2023/10/13	51	62.42	8	62.50	62.80	43	3,954	1.09%
2023/10/12	5	62.66	145	62.47	63.00	-140	3,928	-3.56%	大賣/鉅額交易
2023/10/11	0	0.00	61	61.86	61.90	-61	3,928	-1.55%
2023/10/06	1	61.10	0	0.00	61.20	1	3,913	0.03%
2023/10/05	1	60.70	1	61.00	60.90	0	3,922	0.00%
2023/10/04	51.3	60.34	1	60.40	60.20	50.3	3,916	1.28%
2023/10/03	22	61.01	0	0.00	61.00	22	3,892	0.57%
2023/10/02	26	61.39	0	0.00	61.40	26	3,937	0.66%
2023/09/28	28	61.35	0	0.00	61.50	28	4,040	0.69%
2023/09/27	130.4	62.27	0	0.00	61.70	130.4	4,062	3.21%	大買/鉅額交易
2023/09/26	59	63.45	0	0.00	63.20	59	4,044	1.46%
2023/09/22	2	64.10	0	0.00	64.10	2	4,098	0.05%
2023/09/21	137	64.14	20	64.68	63.90	117	4,132	2.83%	大買/鉅額交易
2023/09/20	0	0.00	111	64.65	64.80	-111	4,099	-2.71%	大賣/鉅額交易
2023/09/19	42	63.65	30	64.00	64.10	12	4,061	0.30%
2023/09/18	101.4	64.34	0	0.00	64.30	101.4	4,046	2.51%	大買/鉅額交易
2023/09/14	1	66.00	6	65.13	66.00	-5	3,921	-0.13%
2023/09/13	2	65.00	0.1	65.00	65.10	1.9	3,854	0.05%
2023/09/12	0	0.00	2.1	64.56	64.70	-2.1	3,892	-0.05%
2023/09/11	1	64.00	2	64.15	64.20	-1	3,882	-0.03%
2023/09/08	2	63.40	0	0.00	63.50	2	3,869	0.05%
2023/09/06	12	63.30	0	0.00	63.00	12	3,883	0.31%
2023/09/05	3	63.80	0	0.00	63.80	3	3,869	0.08%
2023/09/04	0	0.00	1.5	64.21	64.40	-1.5	3,870	-0.04%
2023/09/01	0	0.00	4	63.18	63.30	-4	3,851	-0.10%
2023/08/31	2.6	61.72	1	62.10	62.00	1.5	3,818	0.04%
2023/08/30	2	61.60	1	61.70	61.80	1	3,691	0.03%
2023/08/29	4	61.12	0	0.00	61.80	4	3,678	0.11%
2023/08/28	1	60.80	0	0.00	60.90	1	3,646	0.03%
2023/08/25	2	60.70	0	0.00	60.70	2	3,740	0.05%
2023/08/24	1.1	60.36	0	0.00	60.70	1.1	3,740	0.03%
2023/08/23	14	60.55	0.1	60.70	60.50	13.9	3,701	0.38%
2023/08/22	14.1	60.39	0	0.00	60.50	14.1	3,662	0.38%
2023/08/21	3.6	61.39	0	0.00	61.20	3.6	3,589	0.10%
2023/08/18	1	62.00	3	61.93	62.10	-2	3,536	-0.06%
2023/08/17	21.4	60.49	2	62.10	62.00	19.4	3,448	0.56%
2023/08/16	20.3	62.40	0	62.50	62.80	20.3	3,251	0.62%
2023/08/15	9.3	63.80	0.5	64.30	63.60	8.8	3,197	0.27%
2023/08/14	1.1	65.01	0	0.00	64.60	1.1	3,138	0.03%
2023/08/11	2	65.90	9.5	65.89	65.70	-7.5	3,178	-0.24%
2023/08/10	2	66.00	1	66.00	65.90	1	3,190	0.03%
2023/08/08	23.3	65.91	0	0.00	65.40	23.3	3,182	0.73%
2023/08/07	0	0.00	0.5	66.90	66.50	-0.5	3,151	-0.01%
2023/08/04	7.7	66.62	13	66.63	67.00	-5.3	3,164	-0.17%
2023/08/02	11	66.03	0	0.00	65.40	11	3,104	0.36%
2023/08/01	5	66.58	12	66.13	66.50	-7	3,078	-0.23%
2023/07/31	12	65.45	12	65.85	65.40	0	3,033	0.00%
2023/07/28	12	65.08	0	0.00	65.10	12	3,002	0.40%
2023/07/27	3.4	65.41	1	65.50	65.30	2.4	2,997	0.08%
2023/07/26	0	0.00	12	65.28	65.40	-12	3,002	-0.40%
2023/07/25	0	64.40	0	0.00	64.10	0	2,982	0.00%
2023/07/24	1	64.20	0	0.00	64.10	1	2,977	0.03%
2023/07/21	6	64.33	0	0.00	64.10	6	2,980	0.20%
2023/07/20	1.1	64.70	1	64.60	64.70	0.1	2,951	0.00%
2023/07/19	0.1	64.70	1.2	64.34	64.30	-1.1	2,928	-0.04%
2023/07/18	13.2	64.50	2	64.80	64.40	11.2	2,912	0.38%
2023/07/17	1.1	64.91	0.2	65.10	64.80	0.9	2,886	0.03%
2023/07/14	0.2	65.00	1	65.00	65.00	-0.8	2,892	-0.03%
2023/07/13	1	64.10	0	0.00	64.10	1	2,844	0.04%
2023/07/12	2	64.30	0	0.00	64.30	2	2,811	0.07%
2023/07/11	3.3	64.26	0	0.00	64.20	3.3	2,804	0.12%
2023/07/10	3	63.93	0	0.00	63.60	3	2,789	0.11%
2023/07/07	9.4	63.56	0.4	63.80	63.70	9	2,762	0.33%
2023/07/06	19.2	64.48	5	64.30	64.40	14.2	2,708	0.52%
2023/07/05	3.2	65.91	2	65.70	65.60	1.2	2,585	0.05%
2023/07/04	10.3	66.51	1	66.50	66.30	9.3	2,515	0.37%
2023/07/03	10	67.20	1	67.20	67.00	9	2,466	0.36%
2023/06/30	4	67.28	0	0.00	67.10	4	2,459	0.16%
2023/06/29	2	67.40	0	0.00	67.60	2	2,423	0.08%
2023/06/28	8	67.70	0	68.00	67.60	8	2,399	0.33%
2023/06/27	1	68.10	9	68.08	68.10	-8	2,387	-0.34%
2023/06/26	1.3	67.94	8	67.80	67.80	-6.7	2,387	-0.28%
2023/06/21	2	67.75	1	67.80	68.10	1	2,381	0.04%
2023/06/20	1	67.90	0	0.00	67.90	1	2,392	0.04%
2023/06/19	5	67.72	0	0.00	67.80	5	2,403	0.21%
2023/06/16	3.3	68.10	0	0.00	68.00	3.3	2,375	0.14%
2023/06/15	10	68.10	0	0.00	68.40	10	2,327	0.43%
2023/06/14	1	68.20	1	68.50	68.40	0	2,396	0.00%
2023/06/13	2	68.75	2	69.00	68.60	0	2,435	0.00%
2023/06/12	4	68.90	0	0.00	68.80	4	2,408	0.17%
2023/06/09	1.1	69.29	1	69.30	69.30	0.1	2,434	0.00%
2023/06/08	12	68.95	7	68.80	68.80	5	2,438	0.21%
2023/06/07	24	69.38	20	69.70	69.50	4	2,496	0.16%
2023/06/06	0.2	69.50	0	0.00	69.50	0.2	2,507	0.01%
2023/06/05	3.1	68.80	0	0.00	69.10	3.1	2,494	0.12%
2023/06/02	5	68.60	5	68.70	68.70	0	2,499	0.00%
2023/06/01	2.1	68.31	0	68.40	68.20	2	2,519	0.08%
2023/05/31	62.3	68.41	0	0.00	68.40	62.3	2,511	2.48%
2023/05/30	175.2	68.95	5	69.00	68.60	170.2	2,419	7.04%	大買/鉅額交易
2023/05/29	217	69.26	0	0.00	69.40	217	2,403	9.03%	大買/鉅額交易
2023/05/26	284	68.71	0	0.00	68.80	284	2,419	11.74%	大買/鉅額交易
2023/05/24	1	69.70	0	0.00	70.00	1	2,425	0.04%
2023/05/23	0	0.00	3	69.83	70.10	-3	2,409	-0.12%
2023/05/22	0	0.00	1	70.50	70.00	-1	2,364	-0.04%
2023/05/19	0	0.00	2	70.10	70.30	-2	2,342	-0.09%
2023/05/18	0	0.00	45	69.60	69.90	-45	2,285	-1.97%
2023/05/17	0	0.00	260.3	69.59	69.70	-260.3	2,266	-11.48%	大賣/鉅額交易
2023/05/16	0	0.00	221	68.79	69.10	-221	2,201	-10.04%	大賣/鉅額交易
2023/05/15	32	67.16	10	67.80	67.80	22	2,182	1.01%
2023/05/12	41	68.00	2	67.90	67.40	39	2,197	1.78%
2023/05/11	41	68.00	2	67.90	67.90	39	2,199	1.77%
2023/05/10	124.1	68.25	0	0.00	68.40	124.1	2,209	5.62%	大買/鉅額交易
2023/05/09	0	0.00	160	69.25	69.40	-160	2,200	-7.27%	大賣/鉅額交易
2023/05/08	371	68.45	75	68.41	68.40	296	2,206	13.42%	大買/鉅額交易
2023/05/05	84	68.82	20	68.76	69.00	64	2,180	2.94%
2023/05/04	29.1	68.67	0	0.00	69.00	29.1	2,225	1.31%
2023/05/03	33	68.69	0	0.00	68.80	33	2,242	1.47%
2023/05/02	0	0.00	50	69.18	69.30	-50	2,322	-2.15%
2023/04/28	11	69.00	0	0.00	68.90	11	2,426	0.45%
2023/04/27	16	68.70	0	0.00	69.00	16	2,452	0.65%
2023/04/26	0	0.00	0.2	69.40	69.30	-0.2	2,477	-0.01%
2023/04/25	16	68.59	0	0.00	68.80	16	2,467	0.65%
2023/04/24	8	68.60	8	69.40	69.40	0	2,472	0.00%
2023/04/21	1	69.00	15	69.30	69.30	-14	2,496	-0.56%
2023/04/20	14	68.60	0	0.00	68.80	14	2,512	0.56%
2023/04/19	3.1	69.08	0	0.00	69.20	3.1	2,573	0.12%
2023/04/18	3.5	69.46	0	0.00	69.50	3.5	2,566	0.14%
2023/04/17	1	69.90	0	0.00	69.90	1	2,568	0.04%
2023/04/13	1	70.10	0	0.00	70.10	1	2,580	0.04%
2023/04/11	0	0.00	1	69.90	70.00	-1	2,566	-0.04%
2023/04/10	1	69.40	3	69.20	69.50	-2	2,547	-0.08%
2023/04/07	1	69.30	0	0.00	69.40	1	2,544	0.04%
2023/04/06	5	68.68	1	69.00	68.80	4	2,544	0.16%
2023/03/30	3.1	69.30	0	0.00	69.40	3.1	2,522	0.12%
2023/03/29	1	69.40	1	69.70	69.80	0	2,504	0.00%
2023/03/28	2	69.45	1	69.40	69.50	1	2,507	0.04%
2023/03/27	3	69.03	0	0.00	69.40	3	2,505	0.12%
2023/03/24	2	68.70	0	0.00	68.80	2	2,571	0.08%
2023/03/23	1	69.00	1	69.40	69.60	0	2,560	0.00%
2023/03/22	1	68.50	0	0.00	68.30	1	2,562	0.04%
2023/03/21	2	68.10	0	0.00	68.10	2	2,583	0.08%
2023/03/20	0	0.00	2	68.00	68.00	-2	2,584	-0.08%
2023/03/17	2.1	67.62	2	68.60	68.50	0.1	2,604	0.00%
2023/03/16	4.4	67.28	0	0.00	67.50	4.4	2,565	0.17%
2023/03/15	5	68.40	0	0.00	68.00	5	2,552	0.20%
2023/03/14	4.1	68.45	8	68.50	68.40	-3.9	2,550	-0.15%
2023/03/13	2	69.00	5.1	69.00	69.10	-3.1	2,525	-0.12%
2023/03/10	18.2	69.46	7	70.00	69.40	11.2	2,508	0.45%
2023/03/09	21.2	70.25	0	0.00	70.20	21.2	2,493	0.85%
2023/03/08	11.1	70.70	0.2	70.90	71.10	11	2,544	0.43%
2023/03/06	1.1	70.69	4.2	70.55	70.90	-3.1	2,582	-0.12%
2023/03/03	0.1	70.75	0	0.00	70.60	0.1	2,605	0.00%
2023/03/02	3	70.37	0	0.00	70.40	3	2,654	0.11%
2023/03/01	7.6	70.54	10	70.60	70.50	-2.4	2,675	-0.09%
2023/02/24	1	71.80	4.1	71.49	71.20	-3.1	2,682	-0.12%
2023/02/23	0.1	72.10	8	72.03	71.90	-7.9	2,671	-0.30%
2023/02/21	1	71.60	1	71.60	71.60	0	2,673	0.00%
2023/02/20	0	0.00	9	71.60	71.60	-9	2,739	-0.33%
2023/02/17	1	71.30	0	0.00	71.50	1	2,797	0.04%
2023/02/16	4	71.25	0	0.00	71.20	4	2,887	0.14%
2023/02/15	2	70.95	0	0.00	71.00	2	2,974	0.07%
2023/02/14	1	71.50	1.2	71.55	71.40	-0.2	2,974	-0.01%
2023/02/13	1	70.50	0	0.00	70.90	1	3,009	0.03%
2023/02/10	6	70.50	0	0.00	70.90	6	3,019	0.20%
2023/02/09	7	71.03	0	0.00	70.90	7	3,030	0.23%
2023/02/08	4	71.20	1	71.30	71.20	3	3,029	0.10%
2023/02/07	0	0.00	4	71.30	71.30	-4	3,038	-0.13%
2023/02/06	1	71.30	0	0.00	71.00	1	3,030	0.03%
2023/02/03	1	71.40	0	0.00	71.50	1	3,035	0.03%
2023/02/02	2	71.90	0	0.00	72.00	2	3,065	0.07%
2023/02/01	3.2	72.44	2	72.60	72.60	1.2	3,075	0.04%
2023/01/31	4	72.58	1	73.60	72.20	3	3,119	0.10%
2023/01/30	3	73.00	2.5	73.46	74.00	0.6	3,078	0.02%
2023/01/17	3.2	72.29	0	0.00	72.60	3.2	3,002	0.11%
2023/01/16	0.1	73.00	3	73.10	72.90	-3	3,007	-0.10%
2023/01/12	1	71.40	0	0.00	71.20	1	3,083	0.03%
2023/01/11	1	71.70	3	71.40	71.20	-2	3,105	-0.06%
2023/01/10	1.1	72.11	0	0.00	72.50	1.1	3,120	0.04%
2023/01/09	0	0.00	7.5	72.61	73.50	-7.5	3,119	-0.24%
2023/01/06	0	0.00	4	71.48	71.30	-4	3,091	-0.13%
2023/01/05	0	0.00	5	71.00	70.90	-5	3,149	-0.16%
2023/01/04	2	70.50	0	0.00	70.60	2	3,202	0.06%
2023/01/03	2	69.30	1	70.60	70.50	1	3,257	0.03%
2022/12/30	1	70.40	31	70.31	70.50	-30	3,248	-0.92%
2022/12/29	2.1	69.51	0	0.00	69.80	2.1	3,277	0.06%
2022/12/28	3	70.27	3	70.23	70.00	0	3,279	0.00%
2022/12/27	0	0.00	1.1	70.81	70.80	-1.1	3,307	-0.03%
2022/12/23	2	69.40	0	0.00	69.40	2	3,415	0.06%
2022/12/22	1	69.80	0	0.00	69.90	1	3,478	0.03%
2022/12/21	2	69.10	0	0.00	69.40	2	3,515	0.06%
2022/12/20	9	69.63	2	69.95	69.20	7	3,547	0.20%
2022/12/16	1	71.10	0	0.00	70.80	1	3,580	0.03%
2022/12/14	0	0.00	2	71.90	71.50	-2	3,577	-0.06%
2022/12/13	3	70.80	0	0.00	70.40	3	3,554	0.08%
2022/12/12	1	70.50	0	0.00	71.00	1	3,533	0.03%
2022/12/09	3.1	71.04	0	0.00	70.90	3.1	3,604	0.08%
2022/12/08	1	72.10	0	0.00	71.10	1	3,599	0.03%
2022/12/07	0	0.00	4	73.40	72.70	-4	3,588	-0.11%
2022/12/06	0	0.00	0.2	73.60	73.90	-0.2	3,560	-0.01%
2022/12/05	1	74.10	0	0.00	74.10	1	3,565	0.03%
2022/12/02	1	75.00	1	74.90	74.50	0	3,566	0.00%
2022/12/01	1.1	74.93	1.4	75.37	75.40	-0.3	3,609	-0.01%
2022/11/30	0	0.00	9.1	75.52	76.10	-9.1	3,573	-0.26%
2022/11/28	0	0.00	0.8	72.53	73.40	-0.8	3,502	-0.02%
2022/11/25	0	0.00	2.1	73.93	74.00	-2.1	3,537	-0.06%
2022/11/24	0.1	73.20	4.2	73.10	73.80	-4.1	3,513	-0.12%
2022/11/23	1.2	72.08	0.1	72.20	72.50	1.2	3,512	0.03%
2022/11/22	0	0.00	1	72.50	72.50	-1	3,524	-0.03%
2022/11/21	1	71.80	0	0.00	72.80	1	3,483	0.03%
2022/11/18	1	71.90	0	0.00	72.00	1	3,473	0.03%
2022/11/16	1	73.29	24.2	72.87	73.30	-23.2	3,473	-0.67%
2022/11/15	0	0.00	2.4	74.28	74.40	-2.4	3,422	-0.07%
2022/11/14	1	73.80	2.5	73.07	74.00	-1.5	3,372	-0.04%
2022/11/11	0	0.00	12.5	72.09	72.50	-12.5	3,289	-0.38%
2022/11/10	0	0.00	3.1	70.53	70.80	-3.1	3,235	-0.09%
2022/11/09	0.1	70.00	3.1	70.36	70.50	-2.9	3,233	-0.09%
2022/11/08	2	69.65	0	69.74	70.10	2	3,200	0.06%
2022/11/07	0	0.00	6	69.20	69.80	-6	3,210	-0.19%
2022/11/04	0.1	68.50	0	0.00	69.10	0.1	3,209	0.00%
2022/11/03	1.2	68.53	0	0.00	68.70	1.2	3,219	0.04%
2022/11/02	0.4	69.10	0	69.50	69.60	0.4	3,200	0.01%
2022/11/01	0	0.00	2	69.15	69.60	-2	3,194	-0.06%
2022/10/31	0	0.00	2	69.05	69.50	-2	3,193	-0.06%
2022/10/28	4.3	67.60	0	0.00	67.70	4.3	3,223	0.13%
2022/10/27	0	0.00	1	69.30	69.00	-1	3,216	-0.03%
2022/10/26	0	0.00	1	68.89	69.00	-1	3,218	-0.03%
2022/10/25	1	67.70	2	68.45	68.60	-1	3,204	-0.03%
2022/10/24	1	68.10	0	0.00	68.10	1	3,197	0.03%
2022/10/21	0.1	68.00	0	0.00	68.00	0.1	3,189	0.00%
2022/10/20	0.2	67.30	0	0.00	67.90	0.2	3,193	0.01%
2022/10/19	0	0.00	10	68.30	68.10	-10	3,120	-0.32%
2022/10/18	0	0.00	9	67.68	68.10	-9	3,103	-0.29%
2022/10/17	3	64.97	0	0.00	66.50	3	3,150	0.10%
2022/10/14	4	66.70	5	66.26	65.80	-1	3,216	-0.03%
2022/10/13	2.4	65.66	0.3	65.70	65.40	2.1	3,295	0.06%
2022/10/12	4.2	66.91	0	0.00	66.70	4.2	3,340	0.13%
2022/10/11	0.2	67.70	0.1	67.90	67.30	0.1	3,394	0.00%
2022/10/07	3	68.30	0	0.00	68.10	3	3,375	0.09%
2022/10/06	0	0.00	0.2	69.03	68.80	-0.2	3,438	0.00%
2022/10/05	1	68.00	0	0.00	69.00	1	3,552	0.03%
2022/10/04	0.2	68.80	0	0.00	68.80	0.2	3,777	0.01%
2022/10/03	0	0.00	1	69.10	68.80	-1	3,777	-0.03%
2022/09/30	0.8	68.66	11.1	68.61	69.10	-10.3	3,837	-0.27%
2022/09/29	1	67.00	1	68.80	68.80	0	3,826	0.00%
2022/09/28	13	66.76	13.3	67.14	67.20	-0.3	3,856	-0.01%
2022/09/27	2	67.75	0	0.00	67.60	2	3,893	0.05%
2022/09/26	0	0.00	1	67.00	67.80	-1	3,943	-0.03%
2022/09/23	0	0.00	0	68.40	68.00	0	3,960	0.00%
2022/09/22	8	67.04	8	67.50	67.70	0	4,047	0.00%
2022/09/21	1	67.70	0	0.00	67.70	1	4,087	0.02%
2022/09/20	2.1	67.61	0	0.00	68.00	2.1	4,238	0.05%
2022/09/16	5	67.82	0	0.00	67.80	5	4,474	0.11%
2022/09/15	2	68.10	21	68.70	68.70	-19	4,474	-0.42%
2022/09/14	22	68.30	0	0.00	68.10	22	4,484	0.49%
2022/09/13	1	69.50	2	69.35	69.50	-1	4,516	-0.02%
2022/09/12	0	0.00	1	69.10	69.30	-1	4,541	-0.02%
2022/09/08	1	67.50	3	68.20	68.10	-2	4,586	-0.04%
2022/09/07	21.1	67.19	0.1	67.50	67.00	21.1	4,643	0.45%
2022/09/06	3	67.73	0	0.00	68.20	3	4,676	0.06%
2022/09/05	0	67.50	0	0.00	67.70	0	4,717	0.00%
2022/09/02	1	67.01	0	67.50	67.00	1	4,785	0.02%
2022/09/01	15.2	67.19	0.1	68.05	67.50	15.1	4,805	0.31%
2022/08/31	0.1	68.50	0	0.00	68.70	0.1	4,821	0.00%
2022/08/30	4	68.30	0	68.60	68.40	4	4,812	0.08%
2022/08/29	11.3	68.76	0	0.00	68.60	11.3	4,797	0.23%
2022/08/26	6.8	70.05	0	70.40	69.90	6.8	4,776	0.14%
2022/08/25	0.2	70.20	1	70.30	70.20	-0.8	4,800	-0.02%
2022/08/24	4	69.73	0	0.00	69.70	4	4,810	0.08%
2022/08/23	2	69.60	0	0.00	69.50	2	5,138	0.04%
2022/08/19	1	69.60	0	0.00	70.30	1	5,316	0.02%
2022/08/18	1	70.30	0	0.00	70.10	1	5,361	0.02%
2022/08/17	5.5	70.25	2	70.20	70.60	3.5	5,428	0.06%
2022/08/16	3	70.43	2	70.00	70.00	1	5,402	0.02%
2022/08/15	3	70.53	2	70.50	70.50	1	5,438	0.02%
2022/08/12	1	70.00	7	69.89	70.00	-6	5,487	-0.11%
2022/08/11	1.1	69.02	1.1	69.02	69.30	0	5,491	0.00%
2022/08/10	2.1	67.81	0	0.00	68.30	2.1	5,530	0.04%
2022/08/09	3	68.44	1.1	68.54	68.60	1.9	5,536	0.03%
2022/08/08	1.7	68.96	0.2	69.20	68.70	1.5	5,562	0.03%
2022/08/05	1	69.10	1.3	69.26	69.10	-0.3	5,613	0.00%
2022/08/04	1.1	68.50	1.1	68.38	69.00	0	5,669	0.00%
2022/08/03	0	69.20	0.7	69.09	69.30	-0.7	5,633	-0.01%
2022/08/02	7.2	68.83	0	0.00	68.90	7.2	5,637	0.13%
2022/08/01	1.1	70.18	0	0.00	70.10	1.1	5,604	0.02%
2022/07/29	1.5	69.75	2.2	69.81	70.00	-0.7	5,627	-0.01%
2022/07/28	12	68.78	1	68.80	68.80	11	5,615	0.20%
2022/07/27	1.1	68.79	0.1	69.70	68.70	1	5,588	0.02%
2022/07/26	1	69.20	1	68.50	68.40	0	5,569	0.00%
2022/07/25	6	68.42	1	68.80	68.90	5	5,547	0.09%
2022/07/22	1	68.00	0	0.00	67.80	1	5,591	0.02%
2022/07/21	2	67.05	5	67.50	67.70	-3	5,545	-0.05%
2022/07/20	2.1	67.01	1	67.30	66.80	1.1	5,537	0.02%
2022/07/19	9.2	66.47	0	0.00	66.50	9.2	5,517	0.17%
2022/07/18	4	65.38	0	0.00	65.80	4	5,492	0.07%
2022/07/15	5	65.58	0.3	66.00	65.60	4.7	5,469	0.09%
2022/07/14	7.1	65.99	3	66.10	66.10	4.1	5,564	0.07%
2022/07/13	3	66.47	6	66.83	66.30	-3	5,517	-0.05%
2022/07/12	96.9	66.31	5.5	64.83	64.60	91.4	5,386	1.70%
2022/07/11	1	69.50	1	69.60	69.50	0	5,157	0.00%
2022/07/08	4	70.38	2	70.90	70.10	2	5,154	0.04%
2022/07/07	1	70.70	0	0.00	70.70	1	5,095	0.02%
2022/07/06	6.1	71.73	9	71.37	71.20	-2.9	5,061	-0.06%
2022/07/05	0.1	73.20	0	0.00	72.80	0.1	4,998	0.00%
2022/07/04	1.1	74.05	14	75.43	73.80	-12.9	4,933	-0.26%
2022/07/01	2	74.00	7	73.64	73.70	-5	4,933	-0.10%
2022/06/30	3.2	74.91	1	75.60	74.70	2.2	4,919	0.04%
2022/06/29	3.1	76.03	0	0.00	76.30	3.1	4,856	0.06%
2022/06/28	2.3	76.93	1	76.80	76.80	1.3	4,802	0.03%
2022/06/27	0	0.00	1	81.70	81.50	-1	4,712	-0.02%
2022/06/24	0.1	81.20	5	81.46	81.40	-4.9	4,602	-0.11%
2022/06/23	0	0.00	0.1	80.70	80.60	-0.1	4,571	0.00%
2022/06/22	2	80.90	0	0.00	80.80	2	4,557	0.04%
2022/06/20	1	80.20	2	80.50	80.00	-1	4,572	-0.02%
2022/06/17	4.2	81.22	0	81.30	81.30	4.1	4,552	0.09%
2022/06/16	0	0.00	2	81.95	81.50	-2	4,496	-0.04%
2022/06/15	0	0.00	0	82.10	81.80	0	4,522	0.00%
2022/06/13	3	80.90	0	0.00	81.30	3	4,531	0.07%
2022/06/10	0	0.00	2	82.40	82.50	-2	4,494	-0.04%
2022/06/09	0	0.00	3	82.37	82.40	-3	4,497	-0.07%
2022/06/08	0	0.00	0.6	81.41	81.70	-0.6	4,502	-0.01%
2022/06/06	0	0.00	0.4	81.88	82.00	-0.4	4,524	-0.01%
2022/06/02	0	0.00	3.1	81.37	81.70	-3.1	4,594	-0.07%
2022/06/01	0	0.00	1	81.70	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	7	81.87	82.00	-7	4,704	-0.15%
2022/05/30	0.2	81.20	14	81.54	81.70	-13.8	4,399	-0.31%
2022/05/27	0.7	80.70	9	80.91	81.00	-8.3	4,339	-0.19%
2022/05/26	0	0.00	71	80.68	80.50	-71	4,318	-1.64%
2022/05/25	0	0.00	111	80.25	80.40	-111	4,348	-2.55%	大賣/鉅額交易
2022/05/24	26	79.30	87	79.92	80.00	-61	4,370	-1.40%
2022/05/23	0	0.00	49	80.18	80.00	-49	4,368	-1.12%
2022/05/20	0.5	79.00	83.1	79.36	79.70	-82.6	4,387	-1.88%
2022/05/19	25	78.10	21	78.69	78.40	4	4,345	0.09%
2022/05/18	87.2	78.60	110.1	79.13	79.20	-22.9	4,320	-0.53%	大賣/
2022/05/17	1	77.80	41.1	78.07	78.40	-40.1	4,302	-0.93%
2022/05/16	60.3	78.03	120	77.77	77.30	-59.7	4,286	-1.39%	大賣/
2022/05/13	71	77.10	188	77.40	77.20	-117	4,267	-2.74%	大賣/鉅額交易
2022/05/12	10	77.01	0	0.00	76.10	10	4,236	0.24%
2022/05/11	11	78.21	1	78.20	78.20	10	4,168	0.24%
2022/05/10	7	78.61	0	0.00	78.70	7	4,149	0.17%
2022/05/09	135	78.64	0	0.00	78.60	135	4,120	3.28%	大買/鉅額交易
2022/05/06	195	79.04	0	0.00	79.20	195	4,111	4.74%	大買/鉅額交易
2022/05/05	21	79.70	0	0.00	79.70	21	4,120	0.51%
2022/05/04	12	79.91	40	80.25	80.00	-28	4,118	-0.68%
2022/05/03	0	0.00	52	79.94	80.00	-52	4,205	-1.24%
2022/04/29	80	79.43	40	79.90	79.90	40	4,228	0.95%
2022/04/28	63.2	79.03	11	79.90	79.90	52.2	4,266	1.22%
2022/04/27	270	79.38	60	79.77	79.10	210	4,229	4.97%	大買/鉅額交易
2022/04/26	22	79.68	113	80.54	80.70	-91	4,223	-2.15%	大賣/
2022/04/25	255	79.66	126	80.19	80.20	129	4,143	3.11%	大買/大賣/鉅額交易
2022/04/22	119.3	79.90	223.2	80.74	81.10	-104	4,059	-2.56%	大買/大賣/鉅額交易
2022/04/21	35.2	80.11	301	80.85	80.90	-265.8	3,986	-6.67%	大賣/鉅額交易
2022/04/20	38.3	80.01	268	80.25	80.00	-229.8	3,933	-5.84%	大賣/鉅額交易
2022/04/19	16	79.12	50	79.62	79.70	-34	3,826	-0.89%
2022/04/18	30	78.90	2	79.00	79.00	28	3,840	0.73%
2022/04/15	0	0.00	1	79.80	79.30	-1	3,837	-0.03%
2022/04/14	0	0.00	1	79.60	79.70	-1	3,845	-0.03%
2022/04/13	0	0.00	107	79.34	79.50	-107	3,848	-2.78%	大賣/鉅額交易
2022/04/12	2	78.50	0	0.00	78.60	2	3,835	0.05%
2022/04/11	2.2	78.66	0	0.00	78.50	2.2	3,810	0.06%
2022/04/08	1.1	79.00	0	0.00	79.30	1.1	3,790	0.03%
2022/04/07	87	78.91	0.3	79.00	78.70	86.7	3,802	2.28%
2022/04/06	13	78.82	99	79.77	79.90	-86	3,729	-2.31%
2022/04/01	22	78.66	10	79.00	79.00	12	3,690	0.33%
2022/03/31	10.1	79.00	0	0.00	79.00	10.1	3,652	0.28%
2022/03/30	24	79.02	15	79.40	79.00	9	3,613	0.25%
2022/03/29	22	78.85	0	0.00	79.00	22	3,545	0.62%
2022/03/28	42	78.91	0.1	79.40	79.00	41.9	3,487	1.20%
2022/03/25	33	79.44	0	0.00	79.30	33	3,437	0.96%
2022/03/24	35	79.76	1	79.80	79.80	34	3,405	1.00%
2022/03/23	1	80.10	1	80.30	80.20	0	3,386	0.00%
2022/03/22	1	80.00	0.2	80.40	80.40	0.9	3,343	0.03%
2022/03/21	0	80.37	0	0.00	80.20	0	3,354	0.00%
2022/03/18	11	79.81	0	0.00	79.90	11	3,360	0.33%
2022/03/17	47	79.95	105	80.66	80.40	-58	3,278	-1.77%	大賣/
2022/03/16	32.1	79.05	30.6	79.56	79.60	1.6	3,199	0.05%
2022/03/15	4	79.05	1	79.00	79.10	3	3,148	0.10%
2022/03/14	13.1	79.34	3	79.17	79.40	10.1	3,156	0.32%
2022/03/11	114	79.19	36	79.08	79.20	78	3,137	2.49%	大買/
2022/03/10	13	80.10	147	79.99	80.40	-134	3,057	-4.38%	大賣/鉅額交易
2022/03/09	22	78.71	12	79.17	78.60	10	3,023	0.33%
2022/03/08	33.3	78.68	0.2	78.90	78.50	33.1	2,998	1.10%
2022/03/07	128	79.59	0	0.00	79.70	128	2,921	4.38%	大買/鉅額交易
2022/03/04	7	81.00	15	81.81	81.90	-8	2,972	-0.27%
2022/03/03	3.1	81.51	6	81.85	82.00	-2.9	2,961	-0.10%
2022/03/02	3	80.80	8	81.44	81.70	-5	2,999	-0.17%
2022/03/01	0	0.00	5	81.00	81.10	-5	2,958	-0.17%
2022/02/25	4	78.90	0	0.00	79.00	4	2,895	0.14%
2022/02/24	2	79.00	26	79.20	79.30	-24	2,832	-0.85%
2022/02/22	10	79.78	0	0.00	79.90	10	2,788	0.36%
2022/02/21	26	79.87	24	80.50	80.70	2	2,749	0.07%
2022/02/18	35.1	80.74	25	80.96	80.60	10.1	2,783	0.36%
2022/02/17	0.2	81.00	15	81.07	81.10	-14.9	2,808	-0.53%
2022/02/16	0	0.00	3	80.60	80.60	-3	2,788	-0.11%
2022/02/15	5	79.78	0	0.00	79.60	5	2,804	0.18%
2022/02/14	3	79.93	5	80.20	80.20	-2	2,832	-0.07%
2022/02/11	0	0.00	2	80.60	80.60	-2	2,842	-0.07%
2022/02/09	0	80.20	0	0.00	80.40	0	2,904	0.00%
2022/02/07	52	78.38	110	79.47	80.10	-58	2,928	-1.98%	大賣/
2022/01/26	25.7	78.74	11	78.80	78.80	14.7	2,914	0.50%
2022/01/25	60	78.45	52	78.35	78.60	8	2,948	0.27%
2022/01/24	33	78.85	16	79.40	79.00	17	2,895	0.59%
2022/01/21	76	79.24	32	79.30	79.20	44	2,949	1.49%
2022/01/20	1	79.70	1	79.60	79.80	0	2,933	0.00%
2022/01/19	7	80.09	3	80.30	79.90	4	2,960	0.14%
2022/01/18	0	0.00	2	80.70	80.50	-2	2,965	-0.07%
2022/01/17	3	80.50	10	80.50	80.50	-7	3,009	-0.23%
2022/01/14	2	80.90	1	81.20	80.90	1	3,052	0.03%
2022/01/13	0	0.00	3	81.63	81.70	-3	3,232	-0.09%
2022/01/12	76	80.93	1.1	81.37	81.40	74.9	3,247	2.31%
2022/01/11	19	80.50	1	80.50	81.20	18	3,264	0.55%
2022/01/10	129	80.54	0	0.00	80.90	129	3,253	3.97%	大買/鉅額交易
2022/01/07	80	80.80	39	80.90	80.60	41	3,284	1.25%
2022/01/06	0	0.00	5.1	80.92	81.00	-5.1	3,301	-0.15%
2022/01/05	18	80.09	39	80.64	80.90	-21	3,342	-0.63%
2022/01/04	67	80.51	0	0.00	80.50	67	3,497	1.92%
2022/01/03	2	81.20	0	0.00	80.80	2	3,533	0.06%
2021/12/30	3	81.10	9	81.21	80.80	-6	3,609	-0.17%
2021/12/29	5	80.90	1	81.00	81.00	4	3,703	0.11%
2021/12/28	10.2	80.60	0	0.00	81.00	10.2	3,757	0.27%
2021/12/27	0	0.00	4	80.45	80.70	-4	3,790	-0.11%
2021/12/23	2	80.10	1	80.40	80.40	1	3,950	0.03%
2021/12/22	1	79.80	0	0.00	79.80	1	4,024	0.03%
2021/12/21	1	79.70	5	79.14	79.90	-4	4,074	-0.10%
2021/12/20	2	78.95	0	0.00	78.80	2	4,123	0.05%
2021/12/17	3.1	79.24	0	0.00	79.30	3.1	4,109	0.07%
2021/12/16	2	79.05	74	79.08	79.00	-72	4,108	-1.75%
2021/12/15	72	79.10	0	0.00	79.30	72	4,182	1.72%
2021/12/14	18	79.12	17	79.60	79.40	1	4,258	0.02%
2021/12/13	2	79.95	87	79.85	79.80	-85	4,264	-1.99%
2021/12/10	1	80.12	0	0.00	80.00	1	4,289	0.02%
2021/12/08	25	80.61	52.1	80.93	80.60	-27.1	4,298	-0.63%
2021/12/07	0.1	80.10	63	80.06	80.50	-62.9	4,267	-1.47%
2021/12/06	0.1	79.60	0.6	79.70	79.70	-0.5	4,255	-0.01%
2021/12/03	2	79.50	0	0.00	79.30	2	4,265	0.05%
2021/12/02	1	79.31	1	79.70	79.70	0	4,258	0.00%
2021/12/01	8	78.83	5.3	78.71	79.40	2.8	4,260	0.07%
2021/11/30	67	79.31	33	78.74	78.10	34	4,272	0.80%
2021/11/29	3	79.43	117	79.34	79.30	-114	4,134	-2.76%	大賣/鉅額交易
2021/11/26	13	79.72	74	79.54	79.40	-61	4,117	-1.48%
2021/11/25	3	80.10	0	0.00	80.10	3	4,120	0.07%
2021/11/24	1.1	80.21	1	80.20	80.30	0.1	4,148	0.00%
2021/11/23	1	80.20	1	80.30	80.10	0	4,174	0.00%
2021/11/22	2	80.55	0	0.00	80.20	2	4,184	0.05%
2021/11/19	0	0.00	10	80.94	80.80	-10	4,171	-0.24%
2021/11/18	0.1	81.10	0	0.00	81.10	0.1	4,187	0.00%
2021/11/17	9	80.76	2	80.80	81.00	7	4,171	0.17%
2021/11/16	0.2	81.18	0	0.00	81.10	0.2	4,202	0.00%
2021/11/15	7.2	81.36	6	81.73	81.30	1.2	4,246	0.03%
2021/11/12	1	81.30	2.9	81.27	81.50	-1.9	4,249	-0.04%
2021/11/11	1.1	80.21	2	80.40	80.40	-1	4,255	-0.02%
2021/11/10	13	80.62	4.1	80.62	80.50	8.9	4,245	0.21%
2021/11/09	2	80.70	0	0.00	80.60	2	4,233	0.05%
2021/11/08	7	80.76	0.2	81.20	80.70	6.8	4,179	0.16%
2021/11/05	2	80.40	3.9	80.43	80.50	-1.9	4,169	-0.05%
2021/11/04	1	80.10	0	0.00	80.60	1	4,162	0.02%
2021/11/03	8	80.20	0.9	81.20	80.40	7.1	4,186	0.17%
2021/11/02	8	80.65	0	0.00	80.30	8	4,242	0.19%
2021/11/01	3.1	80.64	0	0.00	80.70	3.1	4,212	0.07%
2021/10/29	9.1	80.26	1	80.80	80.50	8.1	4,206	0.19%
2021/10/28	4	80.73	0	0.00	80.80	4	4,156	0.10%
2021/10/27	7	80.77	2	81.10	81.10	5	4,157	0.12%
2021/10/26	8	81.18	0	0.00	81.20	8	4,144	0.19%
2021/10/25	4	80.93	0.1	81.60	80.90	4	4,131	0.10%
2021/10/22	3	81.50	0	0.00	81.20	3	4,199	0.07%
2021/10/21	15.1	81.78	1	82.10	82.20	14.1	4,237	0.33%
2021/10/20	5	81.72	2	82.10	82.20	3	4,137	0.07%
2021/10/19	12	82.13	0	0.00	82.00	12	4,113	0.29%
2021/10/18	33.5	82.35	0	0.00	82.30	33.5	4,098	0.82%
2021/10/15	2	82.45	20	82.90	82.90	-18	4,123	-0.44%
2021/10/14	50.1	82.32	33	82.93	82.10	17.1	4,171	0.41%
2021/10/13	123	82.62	120	83.82	82.40	3	4,189	0.07%	大買/大賣/
2021/10/12	210	82.43	34	83.84	83.10	176	4,141	4.25%	大買/鉅額交易
2021/10/08	8	84.41	29	84.60	84.40	-21	4,024	-0.52%
2021/10/07	3	84.13	134.1	84.24	84.20	-131.1	4,020	-3.26%	大賣/鉅額交易
2021/10/06	3.1	83.39	146.2	83.22	83.50	-143.1	3,963	-3.61%	大賣/鉅額交易
2021/10/05	4	82.03	0	0.00	82.20	4	3,899	0.10%
2021/10/04	12.1	82.36	2	82.55	82.50	10.1	3,929	0.26%
2021/10/01	140.1	82.15	0	0.00	82.00	140.1	3,923	3.57%	大買/鉅額交易
2021/09/30	12	83.00	1.2	83.91	83.90	10.9	3,882	0.28%
2021/09/29	123	83.17	67	84.06	83.50	56	3,875	1.44%	大買/
2021/09/28	3	83.23	91	84.06	84.40	-88	3,867	-2.28%
2021/09/27	1.6	83.06	6	83.37	83.70	-4.4	3,969	-0.11%
2021/09/24	1	82.60	2.2	82.38	82.20	-1.2	4,004	-0.03%
2021/09/23	3	80.93	50	81.23	81.30	-47	4,011	-1.17%
2021/09/22	92.1	80.39	35	80.81	80.50	57.1	4,018	1.42%
2021/09/17	20	83.11	0	0.00	82.30	20	3,947	0.51%
2021/09/16	4	83.48	16	83.69	83.50	-12	3,894	-0.31%
2021/09/15	0	0.00	30.1	82.87	83.30	-30.1	3,898	-0.77%
2021/09/14	5	82.90	0	0.00	83.20	5	3,931	0.13%
2021/09/13	0	0.00	3	82.60	82.80	-3	3,941	-0.08%
2021/09/07	0.1	82.30	0	0.00	82.70	0.1	4,220	0.00%
2021/09/06	3.1	82.46	2	82.30	82.20	1.1	4,240	0.02%
2021/09/03	2	82.50	2	82.80	83.00	0	4,247	0.00%
2021/09/02	44	82.38	0	0.00	81.90	44	4,260	1.03%
2021/09/01	81	82.84	2	83.10	83.10	79	4,298	1.84%
2021/08/31	10	82.40	12	83.18	84.10	-2	4,317	-0.05%
2021/08/30	2.2	82.55	86.2	83.57	83.90	-84	4,287	-1.96%
2021/08/27	0	82.20	38.2	82.20	82.50	-38.2	4,292	-0.89%
2021/08/26	27	80.86	2	81.00	80.70	25	4,347	0.58%
2021/08/25	10	81.10	1	81.30	81.60	9	4,448	0.20%
2021/08/24	1	80.60	1	81.40	81.30	0	4,496	0.00%
2021/08/23	2	80.20	0	0.00	80.10	2	4,522	0.04%
2021/08/20	1	79.10	20	79.85	79.10	-19	4,599	-0.41%
2021/08/19	3.1	80.20	3.7	80.44	80.20	-0.6	4,678	-0.01%
2021/08/18	1	81.00	0	0.00	81.70	1	4,660	0.02%
2021/08/17	0.2	81.59	1	81.90	81.50	-0.8	4,733	-0.02%
2021/08/16	1.1	81.68	0	0.00	81.30	1.1	4,736	0.02%
2021/08/13	5	81.84	5	81.84	81.70	0	4,798	0.00%
2021/08/12	2.3	82.66	0.2	82.68	82.70	2.1	4,840	0.04%
2021/08/11	0.3	82.07	0	0.00	82.70	0.3	4,900	0.01%
2021/08/10	31	82.30	1	82.20	82.00	30	4,936	0.61%
2021/08/09	54	82.62	32	83.33	83.00	22	5,062	0.43%
2021/08/06	0	83.70	60	83.68	83.70	-60	5,090	-1.18%
2021/08/02	1	82.80	3	83.10	83.30	-2	5,497	-0.04%
2021/07/30	0	82.80	3	82.50	82.20	-3	5,650	-0.05%
2021/07/29	1.2	81.75	3.1	81.87	81.90	-1.9	5,738	-0.03%
2021/07/28	3	79.97	0	0.00	81.20	3	5,801	0.05%
2021/07/27	8.1	80.78	0	0.00	80.60	8.1	5,853	0.14%
2021/07/26	9	83.37	1	84.10	83.20	8	5,844	0.14%
2021/07/23	1	84.50	34	84.53	84.20	-33	5,819	-0.57%
2021/07/22	0	84.20	70	83.99	84.20	-70	5,862	-1.19%
2021/07/21	11.2	82.99	1	82.60	82.90	10.2	5,936	0.17%
2021/07/20	90	83.63	0	0.00	83.30	90	5,925	1.52%
2021/07/19	94	84.64	84	85.00	85.00	10	5,918	0.17%
2021/07/16	0	0.00	1	85.50	85.70	-1	6,017	-0.02%
2021/07/15	13	85.33	0	0.00	85.30	13	6,114	0.21%
2021/07/14	12	85.38	1	85.60	85.90	11	6,211	0.18%
2021/07/13	30	85.20	1	85.00	85.40	29	6,460	0.45%
2021/07/12	41.1	85.63	31	85.01	85.00	10.1	6,581	0.15%
2021/07/09	133.2	84.71	4	84.43	85.10	129.2	6,707	1.93%	大買/鉅額交易
2021/07/08	4	85.65	2	86.05	85.60	2	6,717	0.03%
2021/07/07	43	85.80	0	0.00	85.80	43	6,778	0.63%
2021/07/06	2	86.85	2	86.75	86.80	0	6,876	0.00%
2021/07/05	4	86.15	9	86.43	86.50	-5	6,920	-0.07%
2021/07/02	179	85.98	194	87.00	85.10	-15	6,888	-0.22%	大買/大賣/
2021/07/01	57	84.88	2	85.30	85.00	55	6,789	0.81%
2021/06/30	1	84.60	0.6	84.60	84.70	0.4	6,742	0.01%
2021/06/29	19.5	84.26	3	84.50	84.60	16.5	6,760	0.24%
2021/06/28	0	85.00	0	0.00	85.00	0	6,763	0.00%
2021/06/25	9	84.13	7	84.70	84.60	2	6,794	0.03%
2021/06/24	1.1	84.23	1	84.50	84.40	0.1	6,788	0.00%
2021/06/23	13	83.55	13.5	84.21	84.50	-0.5	6,814	-0.01%
2021/06/22	0.1	83.52	0	0.00	83.30	0.1	6,792	0.00%
2021/06/21	8.2	82.32	2	82.80	82.80	6.2	6,806	0.09%
2021/06/18	15.1	83.71	32	83.59	83.30	-16.9	6,803	-0.25%
2021/06/17	15	85.16	1	85.40	85.30	14	6,680	0.21%
2021/06/16	1	85.52	4.2	85.89	86.10	-3.2	6,907	-0.05%
2021/06/15	56	85.23	25	85.30	85.20	31	6,967	0.44%
2021/06/09	98.1	85.58	9	85.57	85.60	89.1	7,140	1.25%
2021/06/08	136.1	86.69	6.1	86.93	86.40	130	7,132	1.82%	大買/鉅額交易
2021/06/07	40.4	86.83	1.2	87.73	87.60	39.3	7,242	0.54%
2021/06/04	42.1	87.24	3	87.57	87.70	39.1	7,251	0.54%
2021/06/03	7	88.53	10	89.11	88.50	-3	7,285	-0.04%
2021/06/02	1.1	88.86	171	88.38	88.90	-169.9	7,395	-2.30%	大賣/鉅額交易
2021/06/01	2	86.55	2	86.40	87.20	0	7,390	0.00%
2021/05/31	2	85.85	0	0.00	85.60	2	7,517	0.03%
2021/05/28	2	84.80	2	84.90	85.40	0	7,599	0.00%
2021/05/27	166.1	83.86	0.1	84.30	84.70	165.9	7,607	2.18%	大買/鉅額交易
2021/05/26	6	84.38	1	85.00	84.50	5	7,760	0.06%
2021/05/25	4	85.28	6	85.65	85.40	-2	7,989	-0.03%
2021/05/21	3	84.00	3	85.93	84.20	0	8,167	0.00%
2021/05/20	0	0.00	4	84.00	84.20	-4	8,134	-0.05%
2021/05/19	1	84.70	2	84.65	83.70	-1	8,130	-0.01%
2021/05/18	1.3	83.54	3	83.33	83.60	-1.7	8,139	-0.02%
2021/05/17	5	80.80	3	80.47	80.90	2	8,238	0.02%
2021/05/14	1	82.40	0	0.00	82.90	1	8,149	0.01%
2021/05/13	8.1	82.54	23.1	82.59	81.50	-15.1	8,098	-0.19%
2021/05/12	27.5	86.67	21.2	83.77	83.60	6.3	7,984	0.08%
2021/05/11	4.2	89.95	0	0.00	89.10	4.2	7,814	0.05%
2021/05/10	2.2	91.28	18	91.81	91.60	-15.8	7,731	-0.20%
2021/05/07	16.1	90.13	9	91.03	90.70	7.1	7,767	0.09%
2021/05/06	0.2	93.50	67	92.55	94.00	-66.8	7,655	-0.87%
2021/05/05	5	91.46	12.1	91.63	91.10	-7.1	7,561	-0.09%
2021/05/04	0.1	90.00	13	90.72	89.60	-13	7,555	-0.17%
2021/05/03	4	91.08	3	90.50	90.30	1	7,443	0.01%
2021/04/29	7.1	91.02	0	0.00	90.90	7.1	7,436	0.10%
2021/04/28	2	91.55	1	92.20	91.90	1	7,453	0.01%
2021/04/27	10	92.60	0.4	92.66	93.00	9.6	7,564	0.13%
2021/04/26	0	0.00	1	92.80	93.00	-1	7,511	-0.01%
2021/04/23	4	92.25	9.2	92.65	92.80	-5.2	7,549	-0.07%
2021/04/22	2	93.20	7.1	94.04	93.20	-5.1	7,563	-0.07%
2021/04/21	14	93.14	14.1	93.23	93.00	-0.1	7,472	0.00%
2021/04/20	4	95.00	3.2	94.68	94.80	0.8	7,421	0.01%
2021/04/19	4	93.78	27	94.86	95.20	-23	7,363	-0.31%
2021/04/16	1	91.80	20.1	91.80	92.00	-19.1	7,156	-0.27%
2021/04/15	16.1	89.64	15	89.91	90.10	1.1	7,145	0.01%
2021/04/14	5	88.38	2.1	88.15	88.30	3	7,133	0.04%
2021/04/13	2	88.80	1	89.60	88.40	1	7,141	0.01%
2021/04/12	25.1	88.80	7	90.17	88.60	18.1	7,135	0.25%
2021/04/09	1.1	88.66	10	88.51	88.50	-8.9	7,101	-0.13%
2021/04/08	0	0.00	6	87.22	87.30	-6	7,170	-0.08%
2021/04/07	1	87.00	2.2	87.17	87.50	-1.2	7,388	-0.02%
2021/04/06	2	87.60	5	87.76	87.80	-3	7,439	-0.04%
2021/04/01	3.1	87.11	6	87.38	87.00	-2.9	7,467	-0.04%
2021/03/31	8	87.38	2	87.60	87.60	6	7,451	0.08%
2021/03/30	15.2	87.41	2.1	87.41	87.70	13.1	7,437	0.18%
2021/03/29	1	87.60	12	87.66	87.90	-11	7,428	-0.15%
2021/03/26	0	0.00	8.1	86.74	87.20	-8.1	7,501	-0.11%
2021/03/25	1	85.20	1.1	85.43	85.90	-0.1	7,615	0.00%
2021/03/24	1	85.40	6	85.72	85.10	-5	7,679	-0.07%
2021/03/23	10	86.90	5.2	86.58	86.10	4.8	7,694	0.06%
2021/03/22	13	85.80	16.1	84.95	86.20	-3.1	7,707	-0.04%
2021/03/19	34	84.84	5.9	84.86	84.20	28.1	7,703	0.36%
2021/03/18	0	0.00	2	87.80	87.00	-2	7,486	-0.03%
2021/03/17	2	87.05	4	87.43	86.90	-2	7,424	-0.03%
2021/03/16	1	87.01	16	87.60	87.90	-15	7,400	-0.20%
2021/03/15	0.2	88.45	2.2	88.48	88.10	-2	7,381	-0.03%
2021/03/12	1.2	89.22	2.2	88.94	89.50	-1	7,371	-0.01%
2021/03/11	1.1	90.60	47.2	90.11	89.00	-46.1	7,410	-0.62%
2021/03/10	0	0.00	1.2	88.67	88.80	-1.2	7,383	-0.02%
2021/03/09	5.1	88.67	5	88.36	88.50	0.1	7,416	0.00%
2021/03/08	9	89.04	7.1	89.33	88.00	1.9	7,419	0.03%
2021/03/05	4	87.73	5	87.92	87.40	-1	7,304	-0.01%
2021/03/04	7.1	88.16	13.2	88.34	88.30	-6.1	7,470	-0.08%
2021/03/03	1.1	87.05	3	88.10	87.90	-1.9	7,377	-0.03%
2021/03/02	9	87.23	24.1	87.09	86.30	-15.1	7,311	-0.21%
2021/02/26	18	86.49	13	87.11	86.00	5	7,282	0.07%
2021/02/25	8	87.45	34	87.81	88.60	-26	7,071	-0.37%
2021/02/24	0.2	86.10	22	85.86	85.90	-21.8	6,902	-0.32%
2021/02/23	1.1	83.44	14	85.26	85.40	-12.9	6,857	-0.19%
2021/02/22	22	83.43	0	0.00	83.30	22	6,808	0.32%
2021/02/19	0	0.00	4.3	82.78	83.00	-4.3	7,027	-0.06%
2021/02/18	10	83.50	7	83.59	83.30	3	7,111	0.04%
2021/02/17	2	82.00	8.2	82.52	83.50	-6.2	7,264	-0.09%
2021/02/05	4.5	80.30	6	80.00	79.90	-1.5	7,200	-0.02%
2021/02/04	1	80.01	3	80.60	80.50	-2	7,317	-0.03%
2021/02/03	4	80.20	14	80.50	80.90	-10	7,658	-0.13%
2021/02/02	0	0.00	2	79.25	79.40	-2	7,894	-0.03%
2021/02/01	2.1	78.20	2	77.50	78.10	0.1	7,932	0.00%
2021/01/29	6.1	78.47	2	77.80	77.40	4.1	7,936	0.05%
2021/01/28	22	79.57	2	79.40	79.50	20	7,859	0.25%
2021/01/27	4	80.10	3	80.63	80.10	1	7,863	0.01%
2021/01/26	1.5	81.08	1	80.90	80.50	0.5	7,891	0.01%
2021/01/25	0	0.00	6	81.97	82.10	-6	7,821	-0.08%
2021/01/22	8	80.70	11	81.06	80.70	-3	7,837	-0.04%
2021/01/21	3	81.00	3	81.43	80.90	0	7,803	0.00%
2021/01/20	18	81.46	5.5	81.38	81.00	12.5	7,748	0.16%
2021/01/19	3	82.00	9	82.82	83.10	-6	7,614	-0.08%
2021/01/18	7.2	82.36	33.2	82.51	82.10	-26	7,650	-0.34%
2021/01/15	17.5	84.74	35	84.30	83.90	-17.5	7,588	-0.23%
2021/01/14	12	85.62	1	85.30	85.40	11	7,572	0.15%
2021/01/13	3	85.73	8.8	86.10	85.90	-5.8	7,556	-0.08%
2021/01/12	8	85.79	68.3	85.46	85.50	-60.3	7,542	-0.80%
2021/01/11	14	85.79	11.6	85.95	86.30	2.4	7,482	0.03%
2021/01/08	6	86.02	14	86.23	86.30	-8	7,443	-0.11%
2021/01/07	6	85.45	30	85.12	85.80	-24	7,358	-0.33%
2021/01/06	3	83.63	5	83.50	83.30	-2	7,235	-0.03%
2021/01/05	17	83.31	9	83.99	83.30	8	7,177	0.11%
2021/01/04	4	84.75	5	84.52	84.60	-1	7,178	-0.01%
2020/12/31	4.1	84.96	22	84.82	84.70	-17.9	7,087	-0.25%
2020/12/30	9.1	83.82	37	83.43	84.50	-27.9	6,929	-0.40%
2020/12/29	1	81.40	21	81.39	81.40	-20	6,700	-0.30%
2020/12/28	58	80.31	5	80.32	80.80	53	6,613	0.80%
2020/12/25	0	0.00	0.4	79.30	79.60	-0.4	6,579	-0.01%
2020/12/24	19	79.09	52	79.10	79.10	-33	6,570	-0.50%
2020/12/23	8	79.05	7	79.06	79.10	1	6,586	0.02%
2020/12/22	7.3	80.43	4.2	81.29	79.70	3.2	6,595	0.05%
2020/12/21	59	80.24	18.9	80.40	81.00	40.1	6,643	0.60%
2020/12/18	0	0.00	5	79.00	78.30	-5	6,524	-0.08%
2020/12/17	0	0.00	9	78.93	79.30	-9	6,513	-0.14%
2020/12/16	1	79.00	1.1	79.20	79.80	-0.1	6,563	0.00%
2020/12/15	2	78.25	2	78.00	78.30	0	6,848	0.00%
2020/12/14	4	78.90	3	79.00	78.60	1	6,835	0.01%
2020/12/11	1	79.70	20	79.44	79.00	-19	6,829	-0.28%
2020/12/10	0	0.00	1	79.30	79.30	-1	6,844	-0.01%
2020/12/09	5.3	78.67	3	78.93	79.30	2.3	6,887	0.03%
2020/12/08	9.1	79.07	3	78.93	79.00	6.1	6,885	0.09%
2020/12/07	5.1	79.45	1	79.21	79.70	4.1	6,861	0.06%
2020/12/04	5	80.12	11	80.09	80.10	-6	6,826	-0.09%
2020/12/03	1	79.50	0.1	79.80	79.60	0.9	6,858	0.01%
2020/12/02	0.2	78.30	0	0.00	78.90	0.2	6,854	0.00%
2020/12/01	5	78.64	6.6	78.48	78.90	-1.6	6,817	-0.02%
2020/11/30	6.1	77.91	3	78.97	77.00	3.1	6,774	0.05%
2020/11/27	1	79.00	0.1	79.20	79.00	0.9	6,534	0.01%
2020/11/26	0.2	79.30	1	79.20	79.70	-0.8	6,504	-0.01%
2020/11/25	3.2	79.31	2	79.75	79.30	1.2	6,603	0.02%
2020/11/24	11	79.22	2	79.60	78.90	9	6,564	0.14%
2020/11/23	2.2	80.51	9	80.43	80.00	-6.8	6,491	-0.10%
2020/11/20	2	79.55	9.1	79.68	79.80	-7.1	6,410	-0.11%
2020/11/19	4	79.73	5	79.28	79.80	-1	6,351	-0.02%
2020/11/18	3.2	78.89	40.2	79.23	79.40	-37	6,255	-0.59%
2020/11/17	0	0.00	25	77.74	78.00	-25	6,029	-0.41%
2020/11/16	7	77.51	16	78.05	77.80	-9	5,975	-0.15%
2020/11/13	2	76.70	4.5	76.74	76.90	-2.5	5,785	-0.04%
2020/11/12	6.1	76.83	9.1	76.66	76.90	-3	5,729	-0.05%
2020/11/11	5.2	76.55	67	76.89	78.00	-61.9	5,629	-1.10%
2020/11/10	15	73.92	65	73.84	74.20	-50	5,280	-0.95%
2020/11/09	5	71.60	9	71.97	71.90	-4	5,044	-0.08%
2020/11/06	5	71.10	0	71.30	71.20	5	5,015	0.10%
2020/11/05	1	70.90	10	71.26	71.30	-9	5,065	-0.18%
2020/11/04	3	71.03	13	71.09	71.00	-10	5,072	-0.20%
2020/11/03	1	70.40	8	70.43	70.40	-7	5,047	-0.14%
2020/11/02	6	69.30	1	69.80	69.80	5	5,055	0.10%
2020/10/30	2	68.80	0	0.00	68.80	2	5,087	0.04%
2020/10/29	11	68.95	3	68.90	68.70	8	5,060	0.16%
2020/10/28	2	69.50	4	70.05	70.00	-2	5,133	-0.04%
2020/10/27	1	70.40	3	70.33	70.30	-2	5,170	-0.04%
2020/10/26	0	0.00	10	70.26	70.30	-10	5,183	-0.19%
2020/10/23	1	69.40	3	69.10	69.30	-2	5,187	-0.04%
2020/10/19	0	0.00	1	69.10	69.00	-1	5,406	-0.02%
2020/10/15	1	69.00	2	69.40	69.40	-1	5,422	-0.02%
2020/10/14	12	69.28	1	69.40	68.80	11	5,396	0.20%
2020/10/13	3	69.03	1	69.50	69.30	2	5,404	0.04%
2020/10/12	0	0.00	5	69.88	70.00	-5	5,398	-0.09%
2020/10/08	1	69.00	4	68.98	69.20	-3	5,371	-0.06%
2020/10/06	2	69.10	5	69.04	69.40	-3	5,437	-0.06%
2020/10/05	0	0.00	4	68.45	68.50	-4	5,517	-0.07%
2020/09/30	2	67.90	1	68.30	67.70	1	5,557	0.02%
2020/09/29	0	0.00	1	67.60	67.80	-1	5,596	-0.02%
2020/09/28	1	67.80	1	68.00	67.50	0	5,668	0.00%
2020/09/25	5	66.88	1	66.90	67.50	4	5,700	0.07%
2020/09/24	17	67.01	0	0.00	66.80	17	5,685	0.30%
2020/09/23	2	68.25	0	0.00	68.00	2	5,564	0.04%
2020/09/22	23.1	68.52	7	69.01	68.30	16.1	5,702	0.28%
2020/09/21	6	70.17	9	70.18	70.20	-3	5,821	-0.05%
2020/09/18	9	70.07	18	70.09	69.70	-9	5,952	-0.15%
2020/09/17	0	0.00	2.3	68.13	68.20	-2.3	5,775	-0.04%
2020/09/16	0	0.00	0.9	68.30	68.30	-0.9	5,901	-0.02%
2020/09/15	1	67.90	0.2	68.30	68.00	0.8	6,007	0.01%
2020/09/14	5	68.04	0	0.00	68.30	5	6,159	0.08%
2020/09/11	10	68.42	1	68.30	68.80	9	6,120	0.15%
2020/09/10	5	69.30	1	69.20	69.20	4	6,133	0.07%
2020/09/09	5	69.54	1	69.50	69.80	4	6,183	0.06%
2020/09/08	4	69.95	6	70.60	70.60	-2	6,248	-0.03%
2020/09/07	12	68.69	6	68.82	69.00	6	6,211	0.10%
2020/09/04	1	67.90	0	0.00	67.70	1	6,281	0.02%
2020/09/03	1	68.10	3.8	68.14	68.20	-2.8	6,344	-0.04%
2020/09/02	13	67.60	1	68.00	67.60	12	6,405	0.19%
2020/09/01	5	67.32	3	68.13	68.00	2	6,522	0.03%
2020/08/31	13.1	68.51	1	68.00	67.80	12.1	6,544	0.18%
2020/08/28	3	69.50	0	0.00	69.90	3	6,465	0.05%
2020/08/27	6	69.67	0	0.00	69.50	6	6,597	0.09%
2020/08/26	1	69.80	3.9	69.97	70.20	-2.9	6,602	-0.04%
2020/08/25	14.5	69.61	2	70.30	69.80	12.5	6,630	0.19%
2020/08/24	5	70.10	2	69.70	69.50	3	6,760	0.04%
2020/08/21	0	0.00	12	69.91	70.00	-12	6,793	-0.18%
2020/08/20	12.1	69.71	2	69.30	69.30	10.1	6,776	0.15%
2020/08/19	4	71.43	1	71.60	71.20	3	6,763	0.04%
2020/08/18	1	71.90	0	0.00	72.00	1	6,828	0.01%
2020/08/17	2	71.75	4	71.85	72.30	-2	6,891	-0.03%
2020/08/14	5	71.06	2	71.25	71.50	3	6,878	0.04%
2020/08/13	0	0.00	2	71.20	71.40	-2	6,919	-0.03%
2020/08/12	7	70.36	24	70.55	70.70	-17	6,980	-0.24%
2020/08/11	4	71.40	6	71.23	71.00	-2	6,991	-0.03%
2020/08/10	2	70.00	8	69.79	70.70	-6	6,966	-0.09%
2020/08/07	1	69.00	1.1	69.22	69.10	-0.1	6,985	0.00%
2020/08/06	1	68.30	3	68.93	68.60	-2	6,972	-0.03%
2020/08/05	4.2	67.71	8	67.90	68.20	-3.8	7,000	-0.05%
2020/08/04	12	66.69	1	66.60	67.00	11	7,059	0.16%
2020/08/03	39	66.65	2	66.70	66.60	37	7,102	0.52%
2020/07/31	3	67.60	1	67.60	67.40	2	7,062	0.03%
2020/07/30	5	67.50	3	67.70	67.80	2	7,082	0.03%
2020/07/29	12.1	67.71	0.6	67.80	67.30	11.4	7,097	0.16%
2020/07/28	19	67.45	5	67.48	67.50	14	7,182	0.19%
2020/07/27	19	68.79	30	68.73	68.40	-11	7,270	-0.15%
2020/07/24	9	70.08	16	69.75	69.80	-7	7,267	-0.10%
2020/07/23	3.5	70.79	5.2	70.80	70.60	-1.7	7,237	-0.02%
2020/07/22	1	71.60	2	71.40	71.40	-1	7,313	-0.01%
2020/07/21	1	71.50	11.3	71.41	71.40	-10.3	7,343	-0.14%
2020/07/20	1.2	70.65	11	71.06	71.00	-9.9	7,410	-0.13%
2020/07/17	18	71.57	2	71.30	71.00	16	7,470	0.21%
2020/07/16	7	71.66	8	71.68	71.60	-1	7,558	-0.01%
2020/07/15	14	71.36	1	71.00	71.40	13	7,591	0.17%
2020/07/14	2.1	71.06	0	0.00	71.00	2.1	7,625	0.03%
2020/07/13	7	71.17	4	71.18	71.00	3	7,686	0.04%
2020/07/10	22.3	71.07	2	71.10	71.00	20.3	7,723	0.26%
2020/07/09	8	72.16	6	72.05	72.00	2	7,708	0.03%
2020/07/08	24	72.34	1	72.60	72.30	23	7,694	0.30%
2020/07/07	13	72.85	9	72.82	72.70	4	7,688	0.05%
2020/07/06	5.1	73.34	0	0.00	73.30	5.1	7,677	0.07%
2020/07/03	3	73.37	5	73.32	73.40	-2	7,705	-0.03%
2020/07/02	13	72.96	1	73.00	72.80	12	7,801	0.15%
2020/07/01	9	72.32	19	71.94	72.50	-10	7,861	-0.13%
2020/06/30	33.2	75.51	1	75.70	75.70	32.2	7,763	0.41%
2020/06/29	11	75.00	47	75.08	75.00	-36	7,660	-0.47%
2020/06/24	3	75.30	5	75.30	75.50	-2	7,519	-0.03%
2020/06/23	0	0.00	3	74.70	75.00	-3	7,429	-0.04%
2020/06/22	24	74.23	10	74.25	74.10	14	7,347	0.19%
2020/06/19	15	73.45	1	73.60	73.10	14	7,323	0.19%
2020/06/17	5	73.92	1	73.50	73.90	4	7,346	0.05%
2020/06/16	3	74.03	6	73.85	73.90	-3	7,547	-0.04%
2020/06/15	14	73.54	6	74.10	73.20	8	7,730	0.10%
2020/06/12	6	73.90	18	73.78	74.20	-12	7,939	-0.15%
2020/06/11	20	75.66	14	76.33	75.30	6	8,074	0.07%
2020/06/10	2	76.70	7	77.09	77.10	-5	8,114	-0.06%
2020/06/09	0.4	77.10	4	76.95	77.00	-3.7	8,344	-0.04%
2020/06/08	15	76.29	5	76.12	76.80	10	8,429	0.12%
2020/06/05	2	74.90	14	75.39	75.60	-12	8,369	-0.14%
2020/06/04	15	74.83	8	75.20	75.10	7	8,403	0.08%
2020/06/03	2	74.35	14.1	74.50	74.90	-12.1	8,517	-0.14%
2020/06/02	6	73.17	4	72.98	73.20	2	8,431	0.02%
2020/06/01	3	73.13	7	73.13	72.50	-4	8,458	-0.05%
2020/05/29	3	71.90	4	72.03	72.00	-1	8,442	-0.01%
2020/05/28	8	71.95	0	0.00	72.00	8	8,344	0.10%
2020/05/27	14	72.76	1	72.70	72.60	13	8,388	0.15%
2020/05/26	4	73.05	8.4	73.08	72.70	-4.4	8,444	-0.05%
2020/05/25	7	71.19	5	71.40	71.90	2	8,529	0.02%
2020/05/22	10	72.52	3	72.50	72.20	7	8,514	0.08%
2020/05/21	12.2	73.70	11	73.44	73.70	1.2	8,494	0.01%
2020/05/20	3	73.43	8	73.40	73.20	-5	8,456	-0.06%
2020/05/19	11	73.34	52	73.43	73.20	-41	8,431	-0.49%
2020/05/18	6.2	71.75	6	72.50	72.10	0.2	8,353	0.00%
2020/05/15	4	72.48	31	72.40	72.30	-27	8,326	-0.32%
2020/05/14	22.1	72.75	60	72.60	72.60	-38	8,281	-0.46%
2020/05/13	3	73.27	10	73.04	73.90	-7	8,218	-0.09%
2020/05/12	27	73.57	0	0.00	73.40	27	8,200	0.33%
2020/05/11	36	75.03	8	75.54	74.70	28	8,123	0.34%
2020/05/08	25	73.70	6	73.62	73.70	19	8,029	0.24%
2020/05/07	14	72.74	0	0.00	72.80	14	7,971	0.18%
2020/05/06	6.1	73.02	3	72.54	72.60	3.1	7,925	0.04%
2020/05/05	6	72.97	0	0.00	72.80	6	7,947	0.08%
2020/05/04	41	72.80	3	73.00	72.90	38	7,968	0.48%
2020/04/30	31	74.96	13	74.91	75.90	18	7,851	0.23%
2020/04/29	4	71.38	27	71.65	71.80	-23	7,706	-0.30%
2020/04/28	4	70.25	0	70.70	70.40	4	7,663	0.05%
2020/04/27	7	70.30	9	69.96	70.20	-2	7,813	-0.03%
2020/04/24	9	68.36	3	68.33	68.30	6	7,728	0.08%
2020/04/23	29.1	68.84	2	69.85	68.70	27.1	7,685	0.35%
2020/04/22	22	68.30	7	68.10	68.30	15	7,579	0.20%
2020/04/21	68	69.24	7	69.04	68.90	61	7,531	0.81%
2020/04/20	18.9	70.36	0	0.00	70.30	18.9	7,435	0.25%
2020/04/17	5	71.34	4	71.93	71.10	1	7,388	0.01%
2020/04/16	9	70.94	0	0.00	70.80	9	7,322	0.12%
2020/04/15	25	71.62	4	71.80	72.00	21	7,231	0.29%
2020/04/14	3	71.33	5	71.36	71.40	-2	7,200	-0.03%
2020/04/13	5	70.36	2	70.50	70.00	3	7,167	0.04%
2020/04/10	7.7	70.97	1	71.00	71.00	6.7	7,172	0.09%
2020/04/09	6	70.75	3	70.47	70.60	3	7,144	0.04%
2020/04/08	8	70.51	10	70.45	70.90	-2	7,095	-0.03%
2020/04/07	68	69.55	13	69.52	69.90	55	7,022	0.78%
2020/04/06	5	67.60	4	67.53	68.00	1	6,954	0.01%
2020/04/01	4	66.35	0	0.00	66.20	4	6,876	0.06%
2020/03/31	3	67.73	3	67.70	67.00	0	6,789	0.00%
2020/03/30	4.3	67.34	17	67.24	67.70	-12.7	6,689	-0.19%
2020/03/27	2	69.20	3	68.57	68.00	-1	6,622	-0.02%
2020/03/26	4	68.28	13.3	68.22	68.50	-9.3	6,591	-0.14%
2020/03/25	7	68.14	16	68.20	68.50	-9	6,632	-0.14%
2020/03/24	5	65.36	12	65.53	65.20	-7	6,555	-0.11%
2020/03/23	8.2	61.73	17.1	62.88	62.00	-8.9	6,519	-0.14%
2020/03/20	14.1	61.86	10	62.23	65.10	4.1	6,384	0.06%
2020/03/19	32.1	59.34	18	59.54	59.30	14.1	6,141	0.23%
2020/03/18	52.1	63.33	15	62.73	61.70	37.1	5,924	0.63%
2020/03/17	58	67.12	43	66.11	66.20	15	5,653	0.27%
2020/03/16	36	70.12	38	69.63	69.20	-2	5,448	-0.04%
2020/03/13	13.1	69.36	12	69.71	72.30	1.1	5,261	0.02%
2020/03/12	17	75.20	9	76.17	75.10	8	4,944	0.16%
2020/03/11	15	77.53	0	0.00	77.50	15	4,766	0.31%
2020/03/10	16	76.97	4	76.80	77.60	12	4,705	0.26%
2020/03/09	57	78.45	3	78.10	77.70	54	4,600	1.17%
2020/03/06	14	80.76	0	0.00	80.50	14	4,392	0.32%
2020/03/05	12	81.84	3	81.97	82.00	9	4,357	0.21%
2020/03/04	0.3	82.00	6.1	81.21	81.80	-5.9	4,328	-0.14%
2020/03/03	6	81.27	2	81.40	80.80	4	4,312	0.09%
2020/03/02	4	80.80	1	80.80	81.00	3	4,251	0.07%
2020/02/27	11	81.35	1.1	82.23	82.20	9.9	4,352	0.23%
2020/02/26	28	81.65	1	81.40	81.20	27	4,295	0.63%
2020/02/25	4	82.58	0	0.00	82.60	4	4,166	0.10%
2020/02/24	6	83.37	0	0.00	83.10	6	4,121	0.15%
2020/02/20	7	84.49	0	0.00	84.40	7	4,128	0.17%
2020/02/19	5	85.32	1	85.50	85.40	4	4,124	0.10%
2020/02/18	1.1	84.34	0	0.00	84.70	1.1	4,142	0.03%
2020/02/17	2	84.85	3	85.03	84.70	-1	4,134	-0.02%
2020/02/13	6	85.05	0	0.00	85.40	6	4,174	0.14%
2020/02/12	0	0.00	1	85.00	84.90	-1	4,204	-0.02%
2020/02/11	0	0.00	1	84.10	83.90	-1	4,218	-0.02%
2020/02/10	1	84.00	1	83.90	83.90	0	4,240	0.00%
2020/02/07	1	83.00	2	83.75	84.00	-1	4,269	-0.02%
2020/02/06	6	83.68	2	83.80	84.30	4	4,328	0.09%
2020/02/05	5	82.78	3	82.17	82.50	2	4,278	0.05%
2020/02/04	2	83.70	2	84.00	83.50	0	4,207	0.00%
2020/02/03	1	83.80	4	83.10	83.80	-3	4,208	-0.07%
2020/01/31	10	84.93	5	85.10	84.90	5	4,171	0.12%
2020/01/30	36	85.33	59	85.03	84.70	-23	4,124	-0.56%
2020/01/20	11	88.45	5	88.58	88.20	6	3,939	0.15%
2020/01/17	11	87.75	2	88.00	88.00	9	3,937	0.23%
2020/01/16	1	87.10	11	87.09	87.20	-10	3,966	-0.25%
2020/01/15	11	87.28	1	87.70	87.30	10	4,006	0.25%
2020/01/14	12	87.53	7	87.51	87.90	5	4,011	0.12%
2020/01/13	5	87.32	0	0.00	87.50	5	3,995	0.13%
2020/01/10	4	86.85	0	0.00	87.10	4	4,008	0.10%
2020/01/09	2	87.10	0	0.00	87.20	2	4,019	0.05%
2020/01/08	15	86.93	0	0.00	86.60	15	4,066	0.37%
2020/01/07	3	87.50	0	0.00	87.40	3	4,027	0.07%
2020/01/06	6.1	89.03	2	89.35	88.50	4.1	4,002	0.10%
2020/01/03	7	88.10	0	0.00	88.60	7	4,008	0.17%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/30	9	88.70	1	89.40	88.00	8	3,985	0.20%
2019/12/27	1	89.10	2.1	89.20	89.10	-1.1	3,972	-0.03%
2019/12/26	0	0.00	2	88.50	88.70	-2	3,974	-0.05%
2019/12/25	0	0.00	10	88.92	88.90	-10	4,035	-0.25%
2019/12/24	0	0.00	2	89.60	89.00	-2	4,071	-0.05%
2019/12/23	5.1	89.12	3	89.40	89.40	2.1	4,086	0.05%
2019/12/20	1	88.50	3	88.60	88.90	-2	4,095	-0.05%
2019/12/19	4	88.30	4	88.15	88.00	0	4,049	0.00%
2019/12/18	3	88.27	4	88.28	88.30	-1	4,047	-0.02%
2019/12/16	4	87.58	1	87.00	87.10	3	4,019	0.07%
2019/12/13	12	87.54	0	0.00	86.90	12	4,059	0.30%
2019/12/12	1	86.90	1	87.00	87.60	0	4,072	0.00%
2019/12/11	2	86.45	11	86.50	86.70	-9	4,204	-0.21%
2019/12/10	6.1	86.56	0	0.00	86.70	6.1	4,215	0.14%
2019/12/09	4	86.58	1	86.60	86.50	3	4,258	0.07%
2019/12/06	6	86.85	4	86.77	86.70	2	4,267	0.05%
2019/12/05	9	86.90	0	0.00	86.60	9	4,293	0.21%
2019/12/04	1	86.90	0	0.00	87.10	1	4,285	0.02%
2019/12/03	2	87.10	0	0.00	87.00	2	4,345	0.05%
2019/12/02	2	87.00	0	0.00	87.00	2	4,392	0.05%
2019/11/29	2.1	87.60	5	87.58	87.30	-2.9	4,415	-0.07%
2019/11/28	2	87.95	0	0.00	87.70	2	4,408	0.05%
2019/11/27	12	88.03	2	88.10	88.30	10	4,457	0.22%
2019/11/26	8	88.40	1	88.60	88.10	7	4,463	0.16%
2019/11/25	4	87.75	1	87.80	87.80	3	4,310	0.07%
2019/11/22	2	87.05	0	0.00	87.40	2	4,417	0.05%
2019/11/21	3.3	86.55	0	87.10	86.60	3.3	4,477	0.07%
2019/11/20	4.1	86.61	0	0.00	86.50	4.1	4,467	0.09%
2019/11/19	3.2	86.97	0	0.00	87.00	3.2	4,468	0.07%
2019/11/18	3	87.23	50	87.20	87.40	-47	4,468	-1.05%
2019/11/15	2.1	87.37	1	87.10	87.40	1.1	4,500	0.02%
2019/11/14	3	87.27	0	0.00	87.50	3	4,508	0.07%
2019/11/13	7	87.30	0	0.00	87.20	7	4,575	0.15%
2019/11/12	3	87.70	1	87.70	87.70	2	4,637	0.04%
2019/11/11	3	87.53	0	0.00	87.50	3	4,695	0.06%
2019/11/08	4	88.95	0	0.00	88.70	4	4,746	0.08%
2019/11/07	15	89.13	0	0.00	89.40	15	4,875	0.31%
2019/11/06	5	89.64	4	89.60	89.90	1	4,961	0.02%
2019/11/05	80.1	90.33	4	90.60	90.70	76.1	5,016	1.52%
2019/11/04	1	89.10	32	89.67	90.10	-31	5,109	-0.61%
2019/11/01	0	0.00	2	88.60	89.00	-2	5,160	-0.04%
2019/10/31	0	0.00	12	89.37	88.60	-12	5,291	-0.23%
2019/10/30	0	0.00	1	88.50	89.10	-1	5,318	-0.02%
2019/10/29	0	0.00	1	88.50	88.70	-1	5,353	-0.02%
2019/10/28	2	88.50	2.5	88.82	88.90	-0.5	5,368	-0.01%
2019/10/24	5	89.10	1.1	89.40	89.40	3.9	5,507	0.07%
2019/10/23	1	88.50	3	88.73	88.50	-2	5,500	-0.04%
2019/10/21	3	88.47	0	0.00	88.20	3	5,502	0.05%
2019/10/18	6	88.27	1	88.50	88.10	5	5,514	0.09%
2019/10/17	1	88.20	5	87.90	87.90	-4	5,523	-0.07%
2019/10/16	4	88.03	4	88.00	88.00	0	5,509	0.00%
2019/10/15	1	88.30	3	88.00	88.20	-2	5,509	-0.04%
2019/10/14	1	87.40	5	87.78	88.00	-4	5,531	-0.07%
2019/10/09	4.2	86.73	0	0.00	86.40	4.2	5,572	0.08%
2019/10/08	3	87.90	3	87.93	87.90	0	5,587	0.00%
2019/10/07	1	86.40	0	0.00	86.70	1	5,624	0.02%
2019/10/04	1	86.50	0	0.00	86.40	1	5,658	0.02%
2019/10/03	3	86.37	1.1	86.63	86.40	1.9	5,681	0.03%
2019/10/02	13	87.15	0	0.00	87.10	13	5,734	0.23%
2019/10/01	3	87.13	3	87.50	87.20	0	5,789	0.00%
2019/09/27	8	87.05	0	0.00	86.70	8	5,779	0.14%
2019/09/26	1	88.20	5	88.38	87.80	-4	5,789	-0.07%
2019/09/25	6	87.95	14	88.14	88.30	-8	5,841	-0.14%
2019/09/24	7	88.77	3	88.97	88.80	4	5,871	0.07%
2019/09/23	1	89.90	5	90.20	89.60	-4	5,833	-0.07%
2019/09/20	0	0.00	5	89.72	90.50	-5	5,912	-0.08%
2019/09/19	12	89.87	1	90.40	89.80	11	6,077	0.18%
2019/09/18	2	89.65	0	0.00	90.30	2	6,252	0.03%
2019/09/17	9	90.83	2	90.50	90.10	7	6,305	0.11%
2019/09/16	10	92.19	12	92.04	91.50	-2	6,405	-0.03%
2019/09/12	4	89.35	1	89.10	89.20	3	6,316	0.05%
2019/09/11	0	0.00	3	88.40	88.50	-3	6,368	-0.05%
2019/09/10	1	88.70	5.2	88.70	88.40	-4.2	6,358	-0.07%
2019/09/09	5	88.26	3	88.27	88.40	2	6,387	0.03%
2019/09/06	1	89.50	2	89.20	89.20	-1	6,398	-0.02%
2019/09/05	3	89.33	3	89.37	89.50	0	6,414	0.00%
2019/09/04	0	0.00	3	87.03	87.60	-3	6,405	-0.05%
2019/09/03	5	87.16	2	87.30	86.80	3	6,397	0.05%
2019/09/02	4	87.63	6	88.30	87.50	-2	6,379	-0.03%
2019/08/30	9	87.42	6	87.47	88.10	3	6,415	0.05%
2019/08/28	6	85.27	0	0.00	85.10	6	6,440	0.09%
2019/08/27	1	85.90	0	0.00	85.50	1	6,463	0.02%
2019/08/26	21.1	85.48	6	85.65	85.60	15.1	6,367	0.24%
2019/08/23	2	86.60	1.3	86.67	87.00	0.7	6,314	0.01%
2019/08/22	21	86.94	0	0.00	86.70	21	6,301	0.33%
2019/08/21	6	87.30	3	87.87	86.90	3	6,410	0.05%
2019/08/20	5	86.44	1	86.30	87.10	4	6,364	0.06%
2019/08/19	4	86.30	0	0.00	86.20	4	6,358	0.06%
2019/08/16	5	85.98	0	0.00	86.20	5	6,343	0.08%
2019/08/15	8	85.41	0	0.00	85.30	8	6,293	0.13%
2019/08/14	8	86.93	2	87.15	86.50	6	6,295	0.10%
2019/08/13	11	85.10	3	85.10	86.30	8	6,275	0.13%
2019/08/12	17	86.84	2	86.50	86.10	15	6,185	0.24%
2019/08/08	14	88.93	2	88.60	88.60	12	6,104	0.20%
2019/08/07	4	89.20	0	0.00	89.10	4	6,045	0.07%
2019/08/06	22	88.72	4	88.58	89.20	18	6,044	0.30%
2019/08/05	7.4	91.29	4	90.95	90.60	3.4	5,914	0.06%
2019/08/02	15	92.36	2	93.00	92.00	13	5,867	0.22%
2019/08/01	9	93.97	0	0.00	93.90	9	5,898	0.15%
2019/07/31	8	95.05	0.1	95.50	95.00	7.9	5,872	0.13%
2019/07/30	11	95.36	0	0.00	95.10	11	5,894	0.19%
2019/07/29	6	95.45	2	95.40	95.30	4	5,901	0.07%
2019/07/26	1	96.00	1	96.10	96.00	0	5,840	0.00%
2019/07/25	1.2	96.42	0	0.00	96.10	1.2	5,895	0.02%
2019/07/24	15	96.07	1	96.20	96.20	14	5,912	0.24%
2019/07/23	5	96.46	3	96.60	96.40	2	5,916	0.03%
2019/07/22	14	96.54	2	96.55	96.50	12	5,937	0.20%
2019/07/19	5	96.80	0	0.00	96.50	5	5,955	0.08%
2019/07/18	2	96.95	4	96.80	96.80	-2	5,985	-0.03%
2019/07/17	12.3	97.26	0	0.00	97.10	12.3	6,011	0.20%
2019/07/16	3	97.73	0	0.00	97.90	3	5,962	0.05%
2019/07/15	11	98.14	1	97.80	97.80	10	5,970	0.17%
2019/07/12	6	98.38	3	98.37	98.40	3	5,959	0.05%
2019/07/11	2	98.40	3	98.47	98.30	-1	5,994	-0.02%
2019/07/10	8	98.90	0	0.00	98.70	8	5,992	0.13%
2019/07/09	7	98.50	2	98.50	98.50	5	6,002	0.08%
2019/07/08	12.2	98.82	0.6	100.00	99.00	11.6	6,010	0.19%
2019/07/05	6	99.80	0	0.00	100.00	6	5,972	0.10%
2019/07/04	2	100.50	20	100.50	100.00	-18	5,979	-0.30%
2019/07/03	6	100.08	0	0.00	100.50	6	6,028	0.10%
2019/07/02	11	101.23	2	101.00	100.50	9	6,120	0.15%
2019/07/01	8	102.94	0	0.00	102.00	8	6,077	0.13%
2019/06/28	7	103.43	0	0.00	103.00	7	6,002	0.12%
2019/06/27	2.2	103.55	2	104.00	104.00	0.2	6,033	0.00%
2019/06/26	21	102.62	0	0.00	102.00	21	5,990	0.35%
2019/06/25	16	110.75	1	110.50	110.00	15	5,780	0.26%
2019/06/24	2.2	110.77	3	110.67	111.00	-0.8	5,627	-0.01%
2019/06/21	3	110.67	0	0.00	110.00	3	5,539	0.05%
2019/06/20	1	111.00	6	111.08	111.00	-5	5,398	-0.09%
2019/06/19	1	111.50	0	0.00	112.00	1	5,349	0.02%
2019/06/18	0	0.00	0.7	111.00	111.50	-0.7	5,261	-0.01%
2019/06/17	1	110.00	1	110.00	110.50	0	5,289	0.00%
2019/06/14	1	109.50	0	0.00	110.50	1	5,284	0.02%
2019/06/13	0.2	110.50	0	0.00	110.50	0.2	5,258	0.00%
2019/06/12	4.1	108.28	0	0.00	109.50	4.1	5,282	0.08%
2019/06/11	2	108.00	11	107.55	108.00	-9	5,227	-0.17%
2019/06/10	0	0.00	1	108.00	107.50	-1	5,203	-0.02%
2019/06/05	5	107.00	0	0.00	107.50	5	5,172	0.10%
2019/06/04	0.2	107.00	1	107.50	106.50	-0.8	5,184	-0.02%
2019/06/03	2	106.00	0	0.00	106.50	2	5,195	0.04%
2019/05/31	0	0.00	1	107.50	107.50	-1	5,193	-0.02%
2019/05/30	0.2	107.50	0	0.00	107.00	0.2	5,227	0.00%
2019/05/29	0.2	106.50	0	0.00	106.50	0.2	5,294	0.00%
2019/05/27	0.1	107.00	0	0.00	106.50	0.1	5,312	0.00%
2019/05/21	0.1	107.50	1	108.00	107.50	-0.9	5,525	-0.02%
2019/05/20	0	0.00	1	107.50	107.00	-1	5,497	-0.02%
2019/05/16	10.1	106.00	0	0.00	106.00	10.1	5,658	0.18%
2019/05/15	11	106.05	0	0.00	106.00	11	5,676	0.19%
2019/05/14	4	106.13	0	0.00	106.00	4	5,765	0.07%
2019/05/10	0.1	107.00	1	108.00	107.00	-0.9	5,802	-0.02%
2019/05/09	25	106.18	0	0.00	106.00	25	5,809	0.43%
2019/05/08	0.1	109.00	2	109.00	108.50	-1.9	5,724	-0.03%
2019/05/07	1.1	109.05	5	110.00	109.50	-3.9	5,690	-0.07%
2019/05/06	1	110.00	0	111.00	111.00	1	5,640	0.02%
2019/05/03	0.1	111.50	0	0.00	112.00	0.1	5,640	0.00%
2019/05/02	0	0.00	4	112.88	113.00	-4	5,612	-0.07%
2019/04/29	0	0.00	2	111.00	111.00	-2	5,484	-0.04%
2019/04/26	1	110.50	2	110.00	110.50	-1	5,486	-0.02%
2019/04/24	1	109.00	0	0.00	108.50	1	5,489	0.02%
2019/04/23	0.1	109.50	0	0.00	109.00	0.1	5,478	0.00%
2019/04/22	0.1	109.00	0	0.00	109.00	0.1	5,454	0.00%
2019/04/18	0	0.00	1	109.00	109.00	-1	5,584	-0.02%
2019/04/16	3	108.00	0	0.00	108.50	3	5,816	0.05%
2019/04/12	1	109.00	0	0.00	108.50	1	5,802	0.02%
2019/04/10	2	108.50	0	0.00	108.50	2	5,812	0.03%
2019/04/09	0	0.00	1	109.00	109.00	-1	5,818	-0.02%
2019/04/08	3.1	108.68	0	0.00	109.00	3.1	5,761	0.05%
2019/04/03	1.1	109.95	0	0.00	109.00	1.1	5,616	0.02%
2019/04/01	0.1	109.50	0	0.00	110.00	0.1	5,701	0.00%
2019/03/27	0.1	110.00	10	110.00	110.00	-9.9	5,571	-0.18%
2019/03/26	1	109.50	0	109.00	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	2	108.50	0	0.00	108.50	2	5,556	0.04%
2019/03/19	1	109.50	0	0.00	109.50	1	5,527	0.02%
2019/03/18	0.2	109.00	0	0.00	109.50	0.2	5,513	0.00%
2019/03/15	0	0.00	2	108.00	108.00	-2	5,507	-0.04%
2019/03/14	0	0.00	5	108.10	107.50	-5	5,478	-0.09%
2019/03/13	0.1	108.00	1	109.00	108.00	-0.9	5,511	-0.02%
2019/03/12	3	109.00	0	0.00	108.50	3	5,571	0.05%
2019/03/11	3.1	108.48	0	0.00	108.00	3.1	5,615	0.06%
2019/03/08	3.1	108.98	0	0.00	108.50	3.1	5,630	0.06%
2019/03/07	0	0.00	2	108.00	108.50	-2	5,697	-0.04%
2019/03/06	1	107.00	30	108.00	107.50	-29	5,667	-0.51%
2019/03/04	1	107.00	0	0.00	106.50	1	5,751	0.02%
2019/02/25	0	0.00	7	107.00	107.00	-7	5,595	-0.13%
2019/02/22	15	106.00	2	106.00	106.00	13	5,556	0.23%
2019/02/20	15	105.00	4	104.88	105.50	11	5,489	0.20%
2019/02/18	1	104.00	0	0.00	104.00	1	5,382	0.02%
2019/02/15	1	104.00	1	105.00	104.00	0	5,318	0.00%
2019/02/14	2	104.25	7	105.00	104.00	-5	5,278	-0.09%
2019/02/13	7	103.07	1	104.00	103.50	6	5,214	0.12%
2019/02/12	10	104.50	1	105.00	104.50	9	5,184	0.17%
2019/02/11	8	104.56	0	0.00	103.50	8	5,174	0.15%
2019/01/28	1	107.50	0	0.00	107.50	1	5,012	0.02%
2019/01/25	0	0.00	2	106.50	107.50	-2	5,091	-0.04%
2019/01/24	5	105.00	0	0.00	105.00	5	5,109	0.10%
2019/01/22	1.1	108.41	0	0.00	108.00	1.1	5,165	0.02%
2019/01/21	3	108.00	5	108.00	108.00	-2	5,171	-0.04%
2019/01/17	0	0.00	1	106.50	106.50	-1	5,286	-0.02%
2019/01/16	1	105.00	0	0.00	105.50	1	5,351	0.02%
2019/01/09	0	0.00	1	108.50	108.50	-1	5,380	-0.02%
2019/01/08	0	0.00	5	107.00	107.00	-5	5,197	-0.10%
2019/01/07	0	0.00	1	102.50	104.50	-1	5,151	-0.02%
2019/01/03	2	99.90	0	0.00	100.00	2	5,549	0.04%
2019/01/02	1	100.00	0	0.00	99.70	1	5,581	0.02%
2018/12/28	0	0.00	7	105.00	105.00	-7	5,584	-0.13%
2018/12/27	5	103.00	0	0.00	102.50	5	5,677	0.09%
2018/12/25	1	100.00	4	100.00	101.50	-3	5,835	-0.05%
2018/12/24	10	102.30	0	0.00	103.00	10	5,903	0.17%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/19	0	0.00	1	106.00	106.00	-1	6,381	-0.02%
2018/12/18	1	104.50	0	0.00	105.50	1	6,482	0.02%
2018/12/13	0	0.00	2	105.50	105.50	-2	6,977	-0.03%
2018/12/05	0	0.00	10	107.00	106.00	-10	7,243	-0.14%
2018/12/04	4	107.38	0	0.00	107.00	4	7,263	0.06%
2018/12/03	0	0.00	1	108.00	107.50	-1	7,251	-0.01%
2018/11/30	2	106.50	0	0.00	106.50	2	7,250	0.03%
2018/11/29	11	104.95	1	105.00	104.50	10	7,195	0.14%
2018/11/28	2	103.00	0	0.00	104.50	2	7,174	0.03%
2018/11/26	0	0.00	10	108.00	106.50	-10	7,115	-0.14%
2018/11/22	0	0.00	1	107.50	107.50	-1	7,115	-0.01%
2018/11/21	1	106.00	0	0.00	107.00	1	7,104	0.01%
2018/11/16	2	107.75	1	108.00	108.00	1	7,266	0.01%
2018/11/15	0	0.00	1	107.50	107.50	-1	7,286	-0.01%
2018/11/14	2	105.50	0	0.00	106.00	2	7,306	0.03%
2018/11/13	2	106.75	0	0.00	106.50	2	7,294	0.03%
2018/11/09	11	107.05	0	0.00	107.50	11	7,248	0.15%
2018/11/06	1	109.00	3	110.50	110.00	-2	7,200	-0.03%
2018/11/05	0	0.00	1	111.50	111.50	-1	7,170	-0.01%
2018/11/02	1.1	107.69	0	0.00	109.00	1.1	7,123	0.02%
2018/11/01	1	110.00	0	0.00	110.00	1	7,083	0.01%
2018/10/30	0.1	108.50	0	0.00	108.00	0.1	7,088	0.00%
2018/10/26	2	107.50	1	107.00	107.50	1	7,158	0.01%
2018/10/25	4	107.38	1	107.50	107.50	3	7,129	0.04%
2018/10/24	10	112.00	0	0.00	112.00	10	7,081	0.14%
2018/10/19	1	112.00	1	113.00	113.50	0	7,031	0.00%
2018/10/15	4	115.50	0	0.00	115.50	4	7,018	0.06%
2018/10/12	1	112.00	3	118.17	118.50	-2	6,930	-0.03%
2018/10/11	7	115.79	0	0.00	114.00	7	6,817	0.10%
2018/10/09	2	124.00	10	124.00	124.00	-8	6,592	-0.12%
2018/10/05	12	120.04	4	120.75	120.50	8	6,510	0.12%
2018/10/04	0	0.00	1	124.50	124.00	-1	6,407	-0.02%
2018/10/01	0	0.00	1	127.50	128.50	-1	6,351	-0.02%
2018/09/28	0	0.00	2	127.00	128.00	-2	6,385	-0.03%
2018/09/27	2	126.75	0.1	127.00	127.50	1.9	6,435	0.03%
2018/09/26	1	127.50	1	125.00	125.00	0	6,466	0.00%
2018/09/25	0	0.00	2	126.50	126.50	-2	6,583	-0.03%
2018/09/21	2	126.75	2	128.50	128.00	0	6,626	0.00%
2018/09/20	1	123.00	2	122.50	122.00	-1	6,539	-0.02%
2018/09/17	0	0.00	13	121.15	121.00	-13	6,676	-0.19%
2018/09/14	0	0.00	1	122.00	121.50	-1	6,739	-0.01%
2018/09/13	0	0.00	1	120.00	120.50	-1	6,742	-0.01%
2018/09/12	2	117.00	0	0.00	118.00	2	6,740	0.03%
2018/09/10	1	118.50	0	0.00	118.50	1	7,005	0.01%
2018/09/07	3	118.50	1	119.00	120.00	2	7,272	0.03%
2018/09/06	1	118.50	2	119.75	119.50	-1	7,315	-0.01%
2018/09/05	2	120.00	0	0.00	120.00	2	7,372	0.03%
2018/09/03	5	120.50	0	0.00	120.00	5	7,431	0.07%
2018/08/28	1	123.00	0	0.00	123.00	1	7,511	0.01%
2018/08/27	1	123.00	3	123.50	123.50	-2	7,587	-0.03%
2018/08/23	2	120.00	6	121.75	123.00	-4	8,385	-0.05%
2018/08/17	1	118.50	0	0.00	118.00	1	8,625	0.01%
2018/08/15	0	0.00	1	117.50	118.00	-1	8,740	-0.01%
2018/08/13	5	117.50	10.6	117.00	117.00	-5.6	8,774	-0.06%
2018/08/08	1	120.50	1	120.50	121.00	0	9,091	0.00%
2018/08/07	0	0.00	6	120.42	120.00	-6	9,189	-0.07%
2018/08/01	1	120.00	1	119.00	120.00	0	9,409	0.00%
2018/07/31	5	119.50	0	0.00	120.50	5	9,434	0.05%
2018/07/27	1	118.00	3	118.33	118.50	-2	9,463	-0.02%
2018/07/26	4	117.13	1.1	117.00	118.00	2.9	9,474	0.03%
2018/07/25	1	116.00	0	0.00	115.50	1	9,456	0.01%
2018/07/24	2	115.50	3	115.83	116.00	-1	9,425	-0.01%
2018/07/23	0	0.00	6	113.83	114.00	-6	9,375	-0.06%
2018/07/20	6	112.67	0	0.00	113.00	6	9,359	0.06%
2018/07/19	1	113.00	6	113.92	113.00	-5	9,442	-0.05%
2018/07/18	3	112.83	2	113.00	113.50	1	9,486	0.01%
2018/07/17	9	112.83	1	112.50	112.50	8	9,511	0.08%
2018/07/16	1	114.50	0	0.00	114.50	1	9,494	0.01%
2018/07/13	0	0.00	1	115.50	115.50	-1	9,562	-0.01%
2018/07/12	2	113.75	0	0.00	114.00	2	9,584	0.02%
2018/07/11	1	114.00	1	114.50	114.00	0	9,635	0.00%
2018/07/09	3	114.83	1	116.50	115.50	2	9,664	0.02%
2018/07/06	1	114.50	0	0.00	113.00	1	9,584	0.01%
2018/07/05	6	116.75	1	116.50	116.50	5	9,554	0.05%
2018/07/04	0.1	125.50	5	125.00	127.00	-4.9	9,404	-0.05%
2018/07/03	0	0.00	1	124.50	124.00	-1	9,268	-0.01%
2018/07/02	0	0.00	1	122.50	123.50	-1	9,094	-0.01%
2018/06/29	0	0.00	7	120.00	121.50	-7	8,965	-0.08%
2018/06/27	0.1	117.50	2	118.75	118.00	-1.9	8,588	-0.02%
2018/06/26	1	118.00	3	118.17	118.00	-2	8,530	-0.02%
2018/06/25	0	0.00	6	118.08	118.00	-6	8,443	-0.07%
2018/06/22	0	0.00	5	117.10	117.50	-5	8,385	-0.06%
2018/06/21	0	0.00	4	115.88	115.50	-4	8,308	-0.05%
2018/06/20	0.1	114.00	7	113.86	114.50	-6.9	8,327	-0.08%
2018/06/19	2	109.50	0	0.00	111.00	2	8,344	0.02%
2018/06/15	11.1	111.37	0	0.00	112.50	11.1	8,192	0.14%
2018/06/14	0.1	114.00	0	0.00	113.50	0.1	7,897	0.00%
2018/06/13	1.1	114.57	0	0.00	115.50	1.1	7,828	0.01%
2018/06/12	1	116.50	1	116.50	116.00	0	7,931	0.00%
2018/06/11	0	0.00	0.6	116.00	116.00	-0.6	7,844	-0.01%
2018/06/07	0	0.00	1	116.00	116.50	-1	7,850	-0.01%
2018/06/06	3.1	114.85	0	0.00	115.50	3.1	7,864	0.04%
2018/06/05	1	115.00	0	0.00	115.50	1	7,859	0.01%
2018/06/04	0	0.00	1	116.00	117.00	-1	7,834	-0.01%
2018/06/01	6.1	114.75	0	0.00	115.00	6.1	7,813	0.08%
2018/05/31	0	0.00	33	118.12	115.00	-33	7,713	-0.43%
2018/05/30	1	115.00	1	116.50	116.50	0	6,985	0.00%
2018/05/29	2	116.00	0	0.00	117.50	2	6,911	0.03%
2018/05/28	0	0.00	3	116.33	117.00	-3	6,987	-0.04%
2018/05/25	1	115.00	0	0.00	115.00	1	6,962	0.01%
2018/05/23	1.1	117.40	0.4	116.00	116.50	0.7	6,865	0.01%
2018/05/22	6	116.58	0	0.00	116.50	6	6,912	0.09%
2018/05/21	1	118.00	0	0.00	118.00	1	7,032	0.01%
2018/05/18	11	118.09	2	119.00	117.50	9	7,107	0.13%
2018/05/17	0	0.00	30	116.00	117.50	-30	7,177	-0.42%
2018/05/16	6	114.25	6	114.92	115.50	0	7,113	0.00%
2018/05/15	1	114.50	3	115.17	112.50	-2	7,279	-0.03%
2018/05/14	4	115.25	4	115.00	114.50	0	7,318	0.00%
2018/05/11	0	0.00	7	113.36	114.50	-7	7,367	-0.10%
2018/05/09	1	111.00	1	111.50	110.00	0	7,237	0.00%
2018/05/08	0	0.00	61.2	111.50	111.00	-61.2	7,251	-0.84%
2018/05/07	1	110.00	11	110.05	110.50	-10	7,317	-0.14%
2018/04/30	0	0.00	1	109.50	109.50	-1	7,476	-0.01%
2018/04/27	1	107.50	1	108.00	108.50	0	7,513	0.00%
2018/04/26	1	108.00	1	108.50	108.50	0	7,538	0.00%
2018/04/25	2	105.75	0	0.00	107.50	2	7,551	0.03%
2018/04/24	5	107.50	0	0.00	107.00	5	7,502	0.07%
2018/04/20	2	108.75	1	109.00	109.00	1	7,488	0.01%
2018/04/19	0	0.00	1	110.00	109.50	-1	7,464	-0.01%
2018/04/17	3.1	108.00	0	0.00	108.00	3.1	7,577	0.04%
2018/04/13	2	109.50	0	0.00	110.00	2	7,875	0.03%
2018/04/12	0	0.00	1	110.00	110.50	-1	7,912	-0.01%
2018/04/11	11.1	110.95	0	0.00	111.50	11.1	7,953	0.14%
2018/04/09	2	111.75	27	111.28	112.00	-25	8,083	-0.31%
2018/04/03	9	107.17	0	0.00	107.50	9	8,148	0.11%
2018/04/02	2.1	107.74	0	0.00	107.50	2.1	8,313	0.02%
2018/03/31	1	108.00	0	0.00	108.50	1	8,354	0.01%
2018/03/30	22	108.23	0	0.00	108.50	22	8,499	0.26%
2018/03/28	3	108.83	0	0.00	109.00	3	8,374	0.04%
2018/03/26	0.1	110.00	21	110.45	109.50	-20.9	8,370	-0.25%
2018/03/23	2	108.50	1	110.50	110.00	1	8,368	0.01%
2018/03/22	0.1	111.00	4	112.25	111.00	-3.9	8,418	-0.05%
2018/03/21	3	110.50	0.1	110.00	111.00	2.9	8,354	0.03%
2018/03/20	0	0.00	13	110.42	110.50	-13	8,425	-0.15%
2018/03/19	13.1	109.50	1	110.00	109.50	12.1	8,439	0.14%
2018/03/16	2	108.25	22	108.07	110.00	-20	8,428	-0.24%
2018/03/14	0.1	107.00	1	107.50	107.50	-0.9	8,258	-0.01%
2018/03/13	10.1	106.50	0	0.00	107.00	10.1	8,204	0.12%
2018/03/12	0	0.00	2	106.75	107.50	-2	8,214	-0.02%
2018/03/08	0.1	106.00	0	0.00	105.50	0.1	8,306	0.00%
2018/03/07	5.1	105.50	0	0.00	105.50	5.1	8,334	0.06%
2018/03/06	1	105.00	0	0.00	106.00	1	8,309	0.01%
2018/03/05	0	0.00	2	106.00	105.00	-2	8,483	-0.02%
2018/03/02	2	104.50	0	0.00	105.00	2	8,399	0.02%
2018/03/01	1.1	105.07	0	0.00	106.00	1.1	8,329	0.01%
2018/02/27	0.1	108.00	3	109.17	108.50	-2.9	8,188	-0.04%
2018/02/26	10.1	108.50	0	0.00	109.00	10.1	8,078	0.12%
2018/02/23	0	0.00	6	108.50	109.00	-6	8,048	-0.07%
2018/02/22	6	106.08	0	0.00	106.50	6	8,038	0.07%
2018/02/21	21	108.74	1.6	109.38	109.50	19.4	7,933	0.24%
2018/02/12	20.1	105.50	0	0.00	105.50	20.1	7,765	0.26%
2018/02/09	0.1	106.00	0	0.00	105.50	0.1	7,663	0.00%
2018/02/08	0.1	108.00	0	0.00	108.50	0.1	7,513	0.00%
2018/02/07	2	108.25	19	108.50	107.50	-17	7,433	-0.23%
2018/02/06	0	0.00	55	104.10	103.00	-55	7,156	-0.77%
2018/02/05	1	107.50	1	107.00	107.50	0	6,991	0.00%
2018/02/02	5	107.90	0	0.00	107.00	5	6,830	0.07%
2018/02/01	20.1	109.25	0.2	110.00	110.50	19.9	6,744	0.29%
2018/01/31	1.1	108.53	0	0.00	109.00	1.1	6,662	0.02%
2018/01/30	54	112.31	0	0.00	109.50	54	6,615	0.82%
2018/01/29	0	0.00	2	112.25	114.50	-2	6,493	-0.03%
2018/01/26	2	109.00	34	109.57	111.00	-32	6,339	-0.50%
2018/01/25	1	108.00	5	109.10	109.00	-4	6,219	-0.06%
2018/01/24	1	107.50	0	0.00	107.50	1	6,077	0.02%
2018/01/23	2	107.75	2	108.25	109.00	0	6,046	0.00%
2018/01/22	0.1	108.50	7	106.93	109.00	-6.9	6,004	-0.12%
2018/01/19	3	107.67	0	0.00	107.50	3	5,923	0.05%
2018/01/18	20	108.75	3	108.67	109.00	17	5,876	0.29%
2018/01/17	5	108.00	1	108.00	108.00	4	5,827	0.07%
2018/01/16	7.1	108.01	0	0.00	108.50	7.1	5,752	0.12%
2018/01/15	1.1	108.04	0	0.00	109.00	1.1	5,743	0.02%
2018/01/12	4.1	108.74	1.1	109.44	108.50	3	5,742	0.05%
2018/01/11	4.1	108.01	0.1	108.50	109.00	4	5,631	0.07%
2018/01/10	25.1	109.59	4	109.25	108.00	21.1	5,523	0.38%
2018/01/09	21.1	107.70	9	109.83	110.00	12.1	5,373	0.22%
2018/01/08	10	104.00	2	105.00	105.50	8	5,097	0.16%
2018/01/05	4.1	103.99	0	0.00	104.00	4.1	5,000	0.08%
2018/01/04	10	103.00	0	0.00	104.50	10	4,931	0.20%
2018/01/03	15	103.33	3	103.17	103.50	12	4,853	0.25%
2018/01/02	1.1	103.04	0	0.00	103.50	1.1	4,709	0.02%