台化 (1326)-日盛-和美券商分點個股進出

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
52.0
漲跌
▲1.1
漲幅
+2.16%
成交量
4,313張
產業
上市塑膠類股▲1.22%
982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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	1	69.30	0	0.00	69.40	1	2,544	0.04%
2023/03/30	6	69.00	0	0.00	69.40	6	2,522	0.24%
2023/03/29	1.1	69.49	1	69.80	69.80	0.1	2,504	0.00%
2023/03/27	0	0.00	13	68.99	69.40	-13	2,505	-0.52%
2023/03/24	3	69.30	0	0.00	68.80	3	2,571	0.12%
2023/03/22	2	68.40	2	68.60	68.30	0	2,562	0.00%
2023/03/21	3.2	68.22	1	68.10	68.10	2.2	2,583	0.09%
2023/03/20	0	0.00	1	68.00	68.00	-1	2,584	-0.04%
2023/03/17	5	67.50	1	68.50	68.50	4	2,604	0.15%
2023/03/16	6	67.38	0	0.00	67.50	6	2,565	0.23%
2023/03/15	2	68.25	0	0.00	68.00	2	2,552	0.08%
2023/03/14	3	68.57	0	0.00	68.40	3	2,550	0.12%
2023/03/13	4	69.10	0	0.00	69.10	4	2,525	0.16%
2023/03/10	9	69.47	0	0.00	69.40	9	2,508	0.36%
2023/03/09	6	70.40	0	0.00	70.20	6	2,493	0.24%
2023/03/08	1	70.80	5	70.50	71.10	-4	2,544	-0.16%
2023/03/07	0	0.00	1	70.90	70.90	-1	2,551	-0.04%
2023/03/06	10	70.40	0	0.00	70.90	10	2,582	0.39%
2023/03/03	5	70.50	0	0.00	70.60	5	2,605	0.19%
2023/03/02	2	70.25	0	0.00	70.40	2	2,654	0.08%
2023/03/01	3	70.60	0	0.00	70.50	3	2,675	0.11%
2023/02/23	0	0.00	1.1	72.01	71.90	-1.1	2,671	-0.04%
2023/02/21	1	71.50	0	0.00	71.60	1	2,673	0.04%
2023/02/17	0.9	71.10	0	0.00	71.50	0.9	2,797	0.03%
2023/02/16	2	71.30	0	0.00	71.20	2	2,887	0.07%
2023/02/15	3	71.00	0	0.00	71.00	3	2,974	0.10%
2023/02/14	0	0.00	6	71.40	71.40	-6	2,974	-0.20%
2023/02/13	4	70.98	0	0.00	70.90	4	3,009	0.13%
2023/02/09	1	70.90	0	0.00	70.90	1	3,030	0.03%
2023/02/08	5	71.14	0	0.00	71.20	5	3,029	0.17%
2023/02/07	2	71.30	0	0.00	71.30	2	3,038	0.07%
2023/02/06	8	71.04	0	0.00	71.00	8	3,030	0.26%
2023/02/03	6	71.48	0	0.00	71.50	6	3,035	0.20%
2023/02/02	2	71.90	0.1	72.30	72.00	1.9	3,065	0.06%
2023/02/01	0	0.00	0.2	72.60	72.60	-0.2	3,075	-0.01%
2023/01/31	1	72.50	0	0.00	72.20	1	3,119	0.03%
2023/01/30	0	0.00	3.2	73.75	74.00	-3.2	3,078	-0.10%
2023/01/17	0	0.00	1	72.20	72.60	-1	3,002	-0.03%
2023/01/16	0	0.00	1	73.30	72.90	-1	3,007	-0.03%
2023/01/13	0	0.00	8	72.16	72.40	-8	2,984	-0.27%
2023/01/12	1	71.20	0	0.00	71.20	1	3,083	0.03%
2023/01/11	6	71.50	10	71.90	71.20	-4	3,105	-0.13%
2023/01/09	0	0.00	7.1	72.95	73.50	-7.1	3,119	-0.23%
2023/01/05	0	0.00	0.1	70.85	70.90	-0.1	3,149	0.00%
2023/01/04	1	70.20	0.2	70.74	70.60	0.9	3,202	0.03%
2022/12/29	0	0.00	0.1	69.70	69.80	-0.1	3,277	0.00%
2022/12/27	1	70.70	0.1	71.00	70.80	0.9	3,307	0.03%
2022/12/23	2	69.50	0	0.00	69.40	2	3,415	0.06%
2022/12/22	3	69.80	3	70.30	69.90	0	3,478	0.00%
2022/12/21	1	69.40	0.1	69.50	69.40	0.9	3,515	0.03%
2022/12/20	0	0.00	0.1	69.90	69.20	-0.1	3,547	0.00%
2022/12/16	1	70.40	0	0.00	70.80	1	3,580	0.03%
2022/12/14	0	0.00	2	72.00	71.50	-2	3,577	-0.06%
2022/12/13	1	70.50	0	0.00	70.40	1	3,554	0.03%
2022/12/08	3	71.23	2	70.90	71.10	1	3,599	0.03%
2022/12/07	5	73.20	0	0.00	72.70	5	3,588	0.14%
2022/12/06	0	0.00	31	73.69	73.90	-31	3,560	-0.87%
2022/12/01	0.1	75.30	0	75.20	75.40	0.1	3,609	0.00%
2022/11/29	0	0.00	8	74.00	74.00	-8	3,500	-0.23%
2022/11/28	0.1	73.00	10	72.80	73.40	-9.9	3,502	-0.28%
2022/11/24	1	73.40	1	73.50	73.80	0	3,513	0.00%
2022/11/23	2	71.95	0	0.00	72.50	2	3,512	0.06%
2022/11/21	0	0.00	0.2	72.50	72.80	-0.2	3,483	-0.01%
2022/11/18	1.1	71.99	2	71.85	72.00	-0.9	3,473	-0.03%
2022/11/17	1.1	72.80	0	0.00	72.90	1.1	3,464	0.03%
2022/11/16	0	0.00	1	73.60	73.30	-1	3,473	-0.03%
2022/11/15	0	0.00	1	73.40	74.40	-1	3,422	-0.03%
2022/11/14	1	73.40	13	73.25	74.00	-12	3,372	-0.36%
2022/11/11	0	0.00	2	71.95	72.50	-2	3,289	-0.06%
2022/11/10	0	0.00	7	70.40	70.80	-7	3,235	-0.22%
2022/11/09	0.1	70.20	6	70.27	70.50	-5.9	3,233	-0.18%
2022/11/08	0	0.00	6	69.92	70.10	-6	3,200	-0.19%
2022/11/07	0.1	69.40	2	69.30	69.80	-1.9	3,210	-0.06%
2022/11/04	0.4	68.70	0	0.00	69.10	0.4	3,209	0.01%
2022/11/03	0.1	68.70	0	0.00	68.70	0.1	3,219	0.00%
2022/11/02	0.4	69.50	1	69.50	69.60	-0.6	3,200	-0.02%
2022/10/31	0.1	68.90	0	0.00	69.50	0.1	3,193	0.00%
2022/10/28	10	67.30	0	0.00	67.70	10	3,223	0.31%
2022/10/27	1	68.70	5	68.90	69.00	-4	3,216	-0.12%
2022/10/25	0	0.00	21	68.00	68.60	-21	3,204	-0.66%
2022/10/21	1	67.70	0	0.00	68.00	1	3,189	0.03%
2022/10/20	1	66.40	3	68.00	67.90	-2	3,193	-0.06%
2022/10/19	1.1	67.55	1	68.30	68.10	0.1	3,120	0.00%
2022/10/18	1	68.10	1	67.70	68.10	0	3,103	0.00%
2022/10/17	0	0.00	1	66.20	66.50	-1	3,150	-0.03%
2022/10/14	1	65.80	7	66.09	65.80	-6	3,216	-0.19%
2022/10/13	13	65.61	0	0.00	65.40	13	3,295	0.39%
2022/10/12	2	66.35	1	66.70	66.70	1	3,340	0.03%
2022/10/11	3	67.33	1	67.40	67.30	2	3,394	0.06%
2022/10/06	1	68.80	2	68.85	68.80	-1	3,438	-0.03%
2022/10/05	0	0.00	3	68.97	69.00	-3	3,552	-0.08%
2022/10/04	0	0.00	5	68.92	68.80	-5	3,777	-0.13%
2022/10/03	0	0.00	4	69.03	68.80	-4	3,777	-0.11%
2022/09/30	0	0.00	1	68.90	69.10	-1	3,837	-0.03%
2022/09/29	1	67.60	0	0.00	68.80	1	3,826	0.03%
2022/09/28	5	66.80	2	67.00	67.20	3	3,856	0.08%
2022/09/27	1	68.00	8	68.38	67.60	-7	3,893	-0.18%
2022/09/26	15	67.35	0	0.00	67.80	15	3,943	0.38%
2022/09/23	0	0.00	3	68.10	68.00	-3	3,960	-0.08%
2022/09/22	4	67.00	0	0.00	67.70	4	4,047	0.10%
2022/09/16	16	67.81	1	68.40	67.80	15	4,474	0.34%
2022/09/14	4	68.25	0	0.00	68.10	4	4,484	0.09%
2022/09/12	0	0.00	11	69.01	69.30	-11	4,541	-0.24%
2022/09/08	6	67.58	3	68.13	68.10	3	4,586	0.07%
2022/09/07	8	67.09	5	67.00	67.00	3	4,643	0.06%
2022/09/05	1	67.60	2	67.70	67.70	-1	4,717	-0.02%
2022/09/02	12	67.28	0	0.00	67.00	12	4,785	0.25%
2022/09/01	43	67.12	3	67.53	67.50	40	4,805	0.83%
2022/08/29	11	68.59	2	68.65	68.60	9	4,797	0.19%
2022/08/25	5	70.10	3	70.10	70.20	2	4,800	0.04%
2022/08/24	4	69.80	1	70.20	69.70	3	4,810	0.06%
2022/08/23	1	69.50	0	0.00	69.50	1	5,138	0.02%
2022/08/22	0	0.00	1	70.50	70.50	-1	5,233	-0.02%
2022/08/17	0	0.00	17	70.18	70.60	-17	5,428	-0.31%
2022/08/16	0	0.00	4	70.20	70.00	-4	5,402	-0.07%
2022/08/15	2.1	70.21	3	70.30	70.50	-0.9	5,438	-0.02%
2022/08/12	1.1	69.84	2	69.90	70.00	-0.9	5,487	-0.02%
2022/08/11	1.1	69.31	2	69.00	69.30	-0.9	5,491	-0.02%
2022/08/10	2	68.00	0	0.00	68.30	2	5,530	0.04%
2022/08/08	0	0.00	2	69.10	68.70	-2	5,562	-0.04%
2022/08/04	3	68.47	3	68.83	69.00	0	5,669	0.00%
2022/08/03	2	68.70	0	0.00	69.30	2	5,633	0.04%
2022/08/02	6	68.67	2	69.10	68.90	4	5,637	0.07%
2022/08/01	11	70.45	0	0.00	70.10	11	5,604	0.20%
2022/07/29	15	69.73	0	0.00	70.00	15	5,627	0.27%
2022/07/28	5	68.56	0	0.00	68.80	5	5,615	0.09%
2022/07/27	3	68.70	0	0.00	68.70	3	5,588	0.05%
2022/07/26	2	68.20	2	69.25	68.40	0	5,569	0.00%
2022/07/25	2.1	68.53	0	0.00	68.90	2.1	5,547	0.04%
2022/07/22	5	67.64	0	0.00	67.80	5	5,591	0.09%
2022/07/21	9	66.73	0	0.00	67.70	9	5,545	0.16%
2022/07/20	2.1	66.64	2	67.35	66.80	0.1	5,537	0.00%
2022/07/19	2	66.30	1	66.90	66.50	1	5,517	0.02%
2022/07/18	6	65.50	1	65.80	65.80	5	5,492	0.09%
2022/07/15	2	65.60	0	0.00	65.60	2	5,469	0.04%
2022/07/14	4	66.08	0	0.00	66.10	4	5,564	0.07%
2022/07/13	8	66.56	5	66.80	66.30	3	5,517	0.05%
2022/07/12	29	65.43	3	64.60	64.60	26	5,386	0.48%
2022/07/11	2	69.90	1	69.50	69.50	1	5,157	0.02%
2022/07/08	1	70.60	1	71.10	70.10	0	5,154	0.00%
2022/07/07	1	71.30	1	70.70	70.70	0	5,095	0.00%
2022/07/06	12	72.13	2	71.20	71.20	10	5,061	0.20%
2022/07/04	2	73.90	0	0.00	73.80	2	4,933	0.04%
2022/07/01	1	73.60	0	0.00	73.70	1	4,933	0.02%
2022/06/30	12	75.13	0	0.00	74.70	12	4,919	0.24%
2022/06/29	2	76.30	0	0.00	76.30	2	4,856	0.04%
2022/06/28	2	76.95	1	77.60	76.80	1	4,802	0.02%
2022/06/27	3	81.70	23	81.70	81.50	-20	4,712	-0.42%
2022/06/24	1	81.50	1	81.30	81.40	0	4,602	0.00%
2022/06/20	20	80.50	0	0.00	80.00	20	4,572	0.44%
2022/06/17	0	0.00	1	81.40	81.30	-1	4,552	-0.02%
2022/06/16	0	0.00	2	82.40	81.50	-2	4,496	-0.04%
2022/06/15	0	0.00	1	82.20	81.80	-1	4,522	-0.02%
2022/06/14	0	0.00	7	81.40	81.40	-7	4,522	-0.15%
2022/06/13	1	80.50	1	81.00	81.30	0	4,531	0.00%
2022/06/10	2	81.40	2	82.40	82.50	0	4,494	0.00%
2022/06/09	0	0.00	0.3	82.20	82.40	-0.3	4,497	-0.01%
2022/06/07	0	0.00	2	81.40	81.50	-2	4,526	-0.04%
2022/06/06	0	0.00	6	81.97	82.00	-6	4,524	-0.13%
2022/06/01	1	82.00	0	0.00	81.70	1	4,675	0.02%
2022/05/30	0	0.00	4.2	81.50	81.70	-4.2	4,399	-0.09%
2022/05/27	0	0.00	3	80.93	81.00	-3	4,339	-0.07%
2022/05/26	0	0.00	10	80.66	80.50	-10	4,318	-0.23%
2022/05/25	0	0.00	2.2	80.11	80.40	-2.2	4,348	-0.05%
2022/05/24	0	0.00	1	79.90	80.00	-1	4,370	-0.02%
2022/05/20	0	0.00	2	79.15	79.70	-2	4,387	-0.05%
2022/05/19	1	78.10	1	78.30	78.40	0	4,345	0.00%
2022/05/18	4	78.50	0	0.00	79.20	4	4,320	0.09%
2022/05/17	0	0.00	1	78.10	78.40	-1	4,302	-0.02%
2022/05/16	0	0.00	1	77.30	77.30	-1	4,286	-0.02%
2022/05/12	26	77.22	2	77.40	76.10	24	4,236	0.57%
2022/05/10	1	78.60	1	78.70	78.70	0	4,149	0.00%
2022/05/09	2	78.60	0	0.00	78.60	2	4,120	0.05%
2022/05/06	4	79.00	0	0.00	79.20	4	4,111	0.10%
2022/05/05	10	79.90	0	0.00	79.70	10	4,120	0.24%
2022/04/28	1	79.10	0	0.00	79.90	1	4,266	0.02%
2022/04/26	0	0.00	3	80.37	80.70	-3	4,223	-0.07%
2022/04/25	1	79.80	0	0.00	80.20	1	4,143	0.02%
2022/04/21	0	0.00	2	80.90	80.90	-2	3,986	-0.05%
2022/04/20	0	0.00	3	79.97	80.00	-3	3,933	-0.08%
2022/04/19	5	79.70	1	79.70	79.70	4	3,826	0.10%
2022/04/14	0	0.00	1	79.70	79.70	-1	3,845	-0.03%
2022/04/13	0	0.00	1	79.40	79.50	-1	3,848	-0.03%
2022/04/11	4	78.60	0	0.00	78.50	4	3,810	0.10%
2022/04/08	1	79.20	2	79.05	79.30	-1	3,790	-0.03%
2022/04/07	3	78.87	0	0.00	78.70	3	3,802	0.08%
2022/04/06	2	79.05	2	79.75	79.90	0	3,729	0.00%
2022/03/31	4	79.03	1	79.00	79.00	3	3,652	0.08%
2022/03/30	1	79.00	0	0.00	79.00	1	3,613	0.03%
2022/03/29	1	78.80	0	0.00	79.00	1	3,545	0.03%
2022/03/28	4	78.93	2.1	79.01	79.00	1.9	3,487	0.05%
2022/03/25	2	79.55	0	0.00	79.30	2	3,437	0.06%
2022/03/23	1	80.10	0.1	80.40	80.20	0.9	3,386	0.03%
2022/03/22	1	80.10	1	80.40	80.40	0	3,343	0.00%
2022/03/21	1.2	80.07	1	80.50	80.20	0.2	3,354	0.01%
2022/03/18	0	0.00	0.1	80.20	79.90	-0.1	3,360	0.00%
2022/03/16	1	79.00	0	0.00	79.60	1	3,199	0.03%
2022/03/14	15	79.41	1	79.40	79.40	14	3,156	0.44%
2022/03/11	10.1	79.11	0	0.00	79.20	10.1	3,137	0.32%
2022/03/10	2	80.15	7	79.97	80.40	-5	3,057	-0.16%
2022/03/09	7	79.07	9	78.78	78.60	-2	3,023	-0.07%
2022/03/08	2	78.70	1	78.70	78.50	1	2,998	0.03%
2022/03/07	2	79.75	0	0.00	79.70	2	2,921	0.07%
2022/03/04	0.1	80.80	0	0.00	81.90	0.1	2,972	0.00%
2022/03/03	1	81.50	2	81.80	82.00	-1	2,961	-0.03%
2022/03/01	1	80.80	0	0.00	81.10	1	2,958	0.03%
2022/02/25	1	78.90	0	0.00	79.00	1	2,895	0.03%
2022/02/24	9	79.02	0	0.00	79.30	9	2,832	0.32%
2022/02/23	1	80.00	0	0.00	80.10	1	2,778	0.04%
2022/02/22	4	79.50	0	0.00	79.90	4	2,788	0.14%
2022/02/17	0	0.00	1	80.80	81.10	-1	2,808	-0.04%
2022/02/16	0	0.00	1	80.70	80.60	-1	2,788	-0.04%
2022/02/11	1	80.30	0	0.00	80.60	1	2,842	0.04%
2022/02/10	0	0.00	1	80.30	80.70	-1	2,884	-0.03%
2022/02/08	1	80.10	0	0.00	79.90	1	2,913	0.03%
2022/01/26	0	0.00	2	78.90	78.80	-2	2,914	-0.07%
2022/01/25	8.2	78.24	2	78.60	78.60	6.2	2,948	0.21%
2022/01/24	6	79.18	2	79.05	79.00	4	2,895	0.14%
2022/01/21	9	79.28	2	79.20	79.20	7	2,949	0.24%
2022/01/20	14	79.88	2	79.80	79.80	12	2,933	0.41%
2022/01/19	3	80.10	0	0.00	79.90	3	2,960	0.10%
2022/01/17	0	0.00	100	80.50	80.50	-100	3,009	-3.32%
2022/01/14	102.2	81.00	0	0.00	80.90	102.2	3,052	3.35%	大買/鉅額交易
2022/01/13	0	0.00	6	81.65	81.70	-6	3,232	-0.19%
2022/01/12	2	80.90	0	0.00	81.40	2	3,247	0.06%
2022/01/11	10	80.90	1	80.50	81.20	9	3,264	0.28%
2022/01/10	2	80.50	0	0.00	80.90	2	3,253	0.06%
2022/01/06	1	80.80	1	80.90	81.00	0	3,301	0.00%
2022/01/05	2	79.90	0	0.00	80.90	2	3,342	0.06%
2021/12/30	1	80.80	0	0.00	80.80	1	3,609	0.03%
2021/12/28	5	80.60	0	0.00	81.00	5	3,757	0.13%
2021/12/27	1	80.50	2	80.40	80.70	-1	3,790	-0.03%
2021/12/24	0	0.00	1	80.40	80.40	-1	3,881	-0.03%
2021/12/23	1	80.10	124	80.01	80.40	-123	3,950	-3.11%	大賣/鉅額交易
2021/12/22	5	79.80	10	79.90	79.80	-5	4,024	-0.12%
2021/12/21	9	79.58	6	79.57	79.90	3	4,074	0.07%
2021/12/20	8	78.90	0	0.00	78.80	8	4,123	0.19%
2021/12/17	1	79.30	0	0.00	79.30	1	4,109	0.02%
2021/12/15	8	79.19	0	0.00	79.30	8	4,182	0.19%
2021/12/14	8	79.58	0	0.00	79.40	8	4,258	0.19%
2021/12/13	1	79.80	0	0.00	79.80	1	4,264	0.02%
2021/12/10	1	80.10	0	0.00	80.00	1	4,289	0.02%
2021/12/08	0	0.00	50	81.00	80.60	-50	4,298	-1.16%
2021/12/07	0	0.00	2	80.20	80.50	-2	4,267	-0.05%
2021/12/06	0	0.00	1	79.50	79.70	-1	4,255	-0.02%
2021/12/03	2	79.30	0	0.00	79.30	2	4,265	0.05%
2021/12/02	2.1	79.12	1	79.70	79.70	1.1	4,258	0.03%
2021/12/01	2	78.30	1	78.70	79.40	1	4,260	0.02%
2021/11/30	53.1	79.38	2	78.10	78.10	51.1	4,272	1.20%
2021/11/29	13	79.32	2	79.50	79.30	11	4,134	0.27%
2021/11/26	9	79.66	0	0.00	79.40	9	4,117	0.22%
2021/11/25	4	80.25	0	0.00	80.10	4	4,120	0.10%
2021/11/24	2	80.30	0	0.00	80.30	2	4,148	0.05%
2021/11/23	2.2	80.13	0	0.00	80.10	2.2	4,174	0.05%
2021/11/22	2	80.35	10	80.60	80.20	-8	4,184	-0.19%
2021/11/19	3	80.80	0	0.00	80.80	3	4,171	0.07%
2021/11/17	2	80.50	3	80.77	81.00	-1	4,171	-0.02%
2021/11/16	2	81.10	0	0.00	81.10	2	4,202	0.05%
2021/11/15	0	0.00	2	81.40	81.30	-2	4,246	-0.05%
2021/11/12	1	81.00	0	0.00	81.50	1	4,249	0.02%
2021/11/11	3	80.40	1	80.50	80.40	2	4,255	0.05%
2021/11/09	2	80.55	0	0.00	80.60	2	4,233	0.05%
2021/11/08	2	80.75	3	80.80	80.70	-1	4,179	-0.02%
2021/11/05	0.1	80.70	0	0.00	80.50	0.1	4,169	0.00%
2021/11/04	5	80.22	0	0.00	80.60	5	4,162	0.12%
2021/11/03	2	80.15	0	0.00	80.40	2	4,186	0.05%
2021/11/02	5	80.76	1	80.30	80.30	4	4,242	0.09%
2021/10/29	1	80.60	0	0.00	80.50	1	4,206	0.02%
2021/10/28	11	80.69	1	80.80	80.80	10	4,156	0.24%
2021/10/27	4	80.95	1	81.10	81.10	3	4,157	0.07%
2021/10/26	3.1	81.28	1	81.60	81.20	2.1	4,144	0.05%
2021/10/25	4	80.95	0	0.00	80.90	4	4,131	0.10%
2021/10/22	15	81.27	0	0.00	81.20	15	4,199	0.36%
2021/10/20	1	82.00	0	0.00	82.20	1	4,137	0.02%
2021/10/18	2	82.75	1	82.30	82.30	1	4,098	0.02%
2021/10/15	2.1	82.22	1	82.60	82.90	1.1	4,123	0.03%
2021/10/14	2	82.80	2	82.10	82.10	0	4,171	0.00%
2021/10/13	0	0.00	2	83.85	82.40	-2	4,189	-0.05%
2021/10/12	7.1	82.20	2	82.85	83.10	5.1	4,141	0.12%
2021/10/08	0	0.00	52	84.50	84.40	-52	4,024	-1.29%
2021/10/07	0	0.00	1	84.40	84.20	-1	4,020	-0.02%
2021/10/05	2	82.10	1	82.00	82.20	1	3,899	0.03%
2021/10/04	1	82.40	0	0.00	82.50	1	3,929	0.03%
2021/10/01	10.2	82.35	3	82.90	82.00	7.2	3,923	0.18%
2021/09/29	3	83.90	3	83.37	83.50	0	3,875	0.00%
2021/09/28	2	83.15	7	83.99	84.40	-5	3,867	-0.13%
2021/09/27	1	83.60	1	83.70	83.70	0	3,969	0.00%
2021/09/24	0	0.00	0.1	82.20	82.20	-0.1	4,004	0.00%
2021/09/22	20	80.67	0	0.00	80.50	20	4,018	0.50%
2021/09/17	2	82.30	0	0.00	82.30	2	3,947	0.05%
2021/09/16	1	83.60	8	83.55	83.50	-7	3,894	-0.18%
2021/09/15	2	82.65	0	0.00	83.30	2	3,898	0.05%
2021/09/10	1	81.60	6	82.02	82.10	-5	3,995	-0.13%
2021/09/09	3	81.70	0	0.00	81.50	3	4,164	0.07%
2021/09/07	1	82.60	1	82.70	82.70	0	4,220	0.00%
2021/09/06	7	82.30	0	0.00	82.20	7	4,240	0.17%
2021/08/31	0	0.00	0.3	83.00	84.10	-0.3	4,317	-0.01%
2021/08/27	0.1	82.30	2	82.50	82.50	-1.9	4,292	-0.04%
2021/08/26	1	80.70	0.3	81.20	80.70	0.7	4,347	0.02%
2021/08/24	0	0.00	1	80.50	81.30	-1	4,496	-0.02%
2021/08/20	7	79.27	0	0.00	79.10	7	4,599	0.15%
2021/08/19	25	80.26	1	80.60	80.20	24	4,678	0.51%
2021/08/18	0	0.00	1	81.00	81.70	-1	4,660	-0.02%
2021/08/16	1	81.50	1	81.80	81.30	0	4,736	0.00%
2021/08/11	51	82.30	1	82.60	82.70	50	4,900	1.02%
2021/08/09	3	82.40	0	0.00	83.00	3	5,062	0.06%
2021/08/05	0	0.00	1	83.00	83.10	-1	5,154	-0.02%
2021/07/30	0	0.00	1	82.50	82.20	-1	5,650	-0.02%
2021/07/29	1	81.30	1	81.90	81.90	0	5,738	0.00%
2021/07/28	9	80.38	1	80.50	81.20	8	5,801	0.14%
2021/07/27	9	80.90	12	80.90	80.60	-3	5,853	-0.05%
2021/07/26	5	83.34	11	83.65	83.20	-6	5,844	-0.10%
2021/07/23	1	84.30	5	84.90	84.20	-4	5,819	-0.07%
2021/07/22	0	0.00	5	84.20	84.20	-5	5,862	-0.09%
2021/07/21	2	83.15	1	82.90	82.90	1	5,936	0.02%
2021/07/20	14	83.58	1	83.30	83.30	13	5,925	0.22%
2021/07/19	1	84.50	0	0.00	85.00	1	5,918	0.02%
2021/07/16	2	85.45	4	85.75	85.70	-2	6,017	-0.03%
2021/07/15	1	85.40	1.1	85.31	85.30	-0.1	6,114	0.00%
2021/07/14	0	0.00	10	85.85	85.90	-10	6,211	-0.16%
2021/07/13	3	85.43	1	85.40	85.40	2	6,460	0.03%
2021/07/12	12	84.86	0	0.00	85.00	12	6,581	0.18%
2021/07/09	14	84.41	1	85.20	85.10	13	6,707	0.19%
2021/07/07	5	85.80	0	0.00	85.80	5	6,778	0.07%
2021/07/06	0	0.00	6	86.80	86.80	-6	6,876	-0.09%
2021/07/05	2	86.25	2	86.60	86.50	0	6,920	0.00%
2021/07/02	4	86.48	16	86.21	85.10	-12	6,888	-0.17%
2021/07/01	0	0.00	7	85.73	85.00	-7	6,789	-0.10%
2021/06/28	2	84.90	0	0.00	85.00	2	6,763	0.03%
2021/06/25	1	84.50	11	85.13	84.60	-10	6,794	-0.15%
2021/06/24	0	0.00	3	84.23	84.40	-3	6,788	-0.04%
2021/06/23	0	0.00	5	84.50	84.50	-5	6,814	-0.07%
2021/06/22	0	0.00	5	84.00	83.30	-5	6,792	-0.07%
2021/06/21	16	82.39	0	0.00	82.80	16	6,806	0.24%
2021/06/18	14	83.99	0	0.00	83.30	14	6,803	0.21%
2021/06/17	11	85.21	0	0.00	85.30	11	6,680	0.16%
2021/06/16	1	85.50	1.1	86.38	86.10	-0.1	6,907	0.00%
2021/06/15	4	85.40	0	0.00	85.20	4	6,967	0.06%
2021/06/11	0	0.00	0	86.50	85.80	0	7,030	0.00%
2021/06/09	2	85.15	2	85.70	85.60	0	7,140	0.00%
2021/06/08	1	86.50	0	0.00	86.40	1	7,132	0.01%
2021/06/04	1	87.50	0	0.00	87.70	1	7,251	0.01%
2021/06/03	4	88.60	3	88.77	88.50	1	7,285	0.01%
2021/06/02	1	89.00	2	89.25	88.90	-1	7,395	-0.01%
2021/06/01	0	0.00	10	86.62	87.20	-10	7,390	-0.14%
2021/05/31	1	85.90	4.1	86.15	85.60	-3.1	7,517	-0.04%
2021/05/27	6	83.62	5	84.70	84.70	1	7,607	0.01%
2021/05/26	2	84.55	0	0.00	84.50	2	7,760	0.03%
2021/05/25	0	0.00	5	85.70	85.40	-5	7,989	-0.06%
2021/05/24	5	83.80	0	0.00	83.70	5	8,031	0.06%
2021/05/21	2	84.00	5	85.60	84.20	-3	8,167	-0.04%
2021/05/20	0	0.00	5.1	84.29	84.20	-5.1	8,134	-0.06%
2021/05/19	0	0.00	5	84.70	83.70	-5	8,130	-0.06%
2021/05/18	22	82.50	3	81.93	83.60	19	8,139	0.23%
2021/05/17	1	80.00	2	81.15	80.90	-1	8,238	-0.01%
2021/05/14	1	83.30	5	82.86	82.90	-4	8,149	-0.05%
2021/05/13	8	82.38	0.2	81.70	81.50	7.8	8,098	0.10%
2021/05/12	19	84.82	14	87.14	83.60	5	7,984	0.06%
2021/05/11	6	89.47	10	90.56	89.10	-4	7,814	-0.05%
2021/05/10	3	91.13	7	91.69	91.60	-4	7,731	-0.05%
2021/05/07	13	90.30	5	90.68	90.70	8	7,767	0.10%
2021/05/06	10	92.70	11	92.78	94.00	-1	7,655	-0.01%
2021/05/05	0	0.00	4	92.20	91.10	-4	7,561	-0.05%
2021/05/04	0	0.00	3	91.23	89.60	-3	7,555	-0.04%
2021/05/03	0	0.00	0.1	91.00	90.30	-0.1	7,443	0.00%
2021/04/29	1	91.10	0	0.00	90.90	1	7,436	0.01%
2021/04/28	3	92.33	4	91.60	91.90	-1	7,453	-0.01%
2021/04/27	0	0.00	0.3	92.80	93.00	-0.3	7,564	0.00%
2021/04/23	1	92.00	3	92.70	92.80	-2	7,549	-0.03%
2021/04/22	0	0.00	3	94.67	93.20	-3	7,563	-0.04%
2021/04/21	9	93.09	2.3	93.01	93.00	6.7	7,472	0.09%
2021/04/20	2	94.00	10	94.76	94.80	-8	7,421	-0.11%
2021/04/19	4	94.65	13.3	94.72	95.20	-9.3	7,363	-0.13%
2021/04/16	2	90.00	9	91.44	92.00	-7	7,156	-0.10%
2021/04/15	3	89.77	10	89.91	90.10	-7	7,145	-0.10%
2021/04/14	5	87.90	0	0.00	88.30	5	7,133	0.07%
2021/04/13	2	89.70	2	88.90	88.40	0	7,141	0.00%
2021/04/12	2	89.10	2.3	89.31	88.60	-0.3	7,135	0.00%
2021/04/08	0	0.00	1.2	87.13	87.30	-1.2	7,170	-0.02%
2021/04/07	1	87.30	0	0.00	87.50	1	7,388	0.01%
2021/04/06	0	0.00	1	87.80	87.80	-1	7,439	-0.01%
2021/04/01	1	87.10	0	0.00	87.00	1	7,467	0.01%
2021/03/31	0	0.00	0	87.70	87.60	0	7,451	0.00%
2021/03/30	0	0.00	2	87.50	87.70	-2	7,437	-0.03%
2021/03/29	1	87.20	11	87.70	87.90	-10	7,428	-0.13%
2021/03/26	0	0.00	7	86.77	87.20	-7	7,501	-0.09%
2021/03/25	0.2	85.70	0	0.00	85.90	0.2	7,615	0.00%
2021/03/24	7	85.41	0	0.00	85.10	7	7,679	0.09%
2021/03/23	0	0.00	3	86.83	86.10	-3	7,694	-0.04%
2021/03/22	2	85.30	0	0.00	86.20	2	7,707	0.03%
2021/03/19	15	84.23	0	0.00	84.20	15	7,703	0.20%
2021/03/18	0	0.00	2.2	87.80	87.00	-2.2	7,486	-0.03%
2021/03/17	0	0.00	1	87.50	86.90	-1	7,424	-0.01%
2021/03/16	3	87.20	0.5	87.26	87.90	2.5	7,400	0.03%
2021/03/15	7.3	88.27	0.2	88.70	88.10	7.1	7,381	0.10%
2021/03/12	2	88.45	0	0.00	89.50	2	7,371	0.03%
2021/03/11	2	89.00	7.3	89.86	89.00	-5.3	7,410	-0.07%
2021/03/10	1	88.50	0	0.00	88.80	1	7,383	0.01%
2021/03/09	3	88.33	0	0.00	88.50	3	7,416	0.04%
2021/03/08	0	0.00	14	89.24	88.00	-14	7,419	-0.19%
2021/03/05	0	0.00	1	88.20	87.40	-1	7,304	-0.01%
2021/03/04	0	0.00	6	88.13	88.30	-6	7,470	-0.08%
2021/03/03	1	87.40	8	88.11	87.90	-7	7,377	-0.09%
2021/03/02	1	87.10	0	0.00	86.30	1	7,311	0.01%
2021/02/26	4.2	86.50	3	86.40	86.00	1.2	7,282	0.02%
2021/02/25	12.1	87.06	22.4	87.89	88.60	-10.3	7,071	-0.15%
2021/02/24	7	86.00	4.2	86.04	85.90	2.8	6,902	0.04%
2021/02/23	0	0.00	3	85.80	85.40	-3	6,857	-0.04%
2021/02/22	0	0.00	3	83.70	83.30	-3	6,808	-0.04%
2021/02/18	1	83.30	1	83.60	83.30	0	7,111	0.00%
2021/02/17	1	83.50	6	81.92	83.50	-5	7,264	-0.07%
2021/02/03	0	0.00	2.4	80.88	80.90	-2.4	7,658	-0.03%
2021/02/02	3	79.50	0	0.00	79.40	3	7,894	0.04%
2021/02/01	2	77.90	1	78.70	78.10	1	7,932	0.01%
2021/01/29	12	78.13	0.1	79.40	77.40	11.9	7,936	0.15%
2021/01/28	17	79.39	1	79.10	79.50	16	7,859	0.20%
2021/01/27	9	80.61	0.2	80.60	80.10	8.8	7,863	0.11%
2021/01/26	4	80.95	3.1	80.97	80.50	0.9	7,891	0.01%
2021/01/25	0	0.00	13	81.98	82.10	-13	7,821	-0.17%
2021/01/22	1.3	80.75	0.2	81.00	80.70	1.1	7,837	0.01%
2021/01/21	1	80.90	0	0.00	80.90	1	7,803	0.01%
2021/01/20	1.1	81.02	0.1	81.13	81.00	1	7,748	0.01%
2021/01/19	2.1	81.95	10.2	83.00	83.10	-8.1	7,614	-0.11%
2021/01/18	5	82.50	0.3	82.77	82.10	4.7	7,650	0.06%
2021/01/15	9	84.72	2.1	84.83	83.90	6.9	7,588	0.09%
2021/01/14	4	85.38	1	85.80	85.40	3	7,572	0.04%
2021/01/13	0.2	85.90	3	86.23	85.90	-2.8	7,556	-0.04%
2021/01/12	1.1	85.68	2	85.70	85.50	-0.9	7,542	-0.01%
2021/01/11	2	85.95	1	86.30	86.30	1	7,482	0.01%
2021/01/08	0.2	85.40	29	86.02	86.30	-28.8	7,443	-0.39%
2021/01/07	5	85.54	11	85.14	85.80	-6	7,358	-0.08%
2021/01/06	4	83.63	8	83.44	83.30	-4	7,235	-0.06%
2021/01/05	5	84.40	0	0.00	83.30	5	7,177	0.07%
2021/01/04	1.1	83.96	6	84.93	84.60	-4.9	7,178	-0.07%
2020/12/31	11	84.85	11	84.99	84.70	0	7,087	0.00%
2020/12/30	2	83.95	9	83.78	84.50	-7	6,929	-0.10%
2020/12/29	1	81.30	18	81.44	81.40	-17	6,700	-0.25%
2020/12/28	0	0.00	4	80.35	80.80	-4	6,613	-0.06%
2020/12/25	0	0.00	1	79.30	79.60	-1	6,579	-0.02%
2020/12/24	1	79.40	9	79.60	79.10	-8	6,570	-0.12%
2020/12/23	4	79.28	0	0.00	79.10	4	6,586	0.06%
2020/12/22	2	80.55	2.1	80.30	79.70	-0.1	6,595	0.00%
2020/12/21	3	80.50	30	80.87	81.00	-27	6,643	-0.41%
2020/12/18	1	78.30	3	79.00	78.30	-2	6,524	-0.03%
2020/12/17	6	79.00	0	0.00	79.30	6	6,513	0.09%
2020/12/16	0	0.00	3	79.23	79.80	-3	6,563	-0.05%
2020/12/15	5	78.00	0	0.00	78.30	5	6,848	0.07%
2020/12/14	2	78.90	19	79.08	78.60	-17	6,835	-0.25%
2020/12/11	0	0.00	3	79.20	79.00	-3	6,829	-0.04%
2020/12/10	1	79.60	5	79.40	79.30	-4	6,844	-0.06%
2020/12/09	3.1	79.07	2	79.15	79.30	1.1	6,887	0.02%
2020/12/08	1	78.90	0	0.00	79.00	1	6,885	0.01%
2020/12/07	14	79.13	3	80.00	79.70	11	6,861	0.16%
2020/12/04	2	80.00	8	80.10	80.10	-6	6,826	-0.09%
2020/12/03	0	0.00	11	79.51	79.60	-11	6,858	-0.16%
2020/12/02	2	79.00	0	0.00	78.90	2	6,854	0.03%
2020/12/01	1	78.60	9	78.51	78.90	-8	6,817	-0.12%
2020/11/30	11	78.45	9	77.90	77.00	2	6,774	0.03%
2020/11/27	7	79.09	2	79.05	79.00	5	6,534	0.08%
2020/11/26	2	79.50	12	79.13	79.70	-10	6,504	-0.15%
2020/11/25	3	79.40	5	79.50	79.30	-2	6,603	-0.03%
2020/11/24	1	79.40	7	79.46	78.90	-6	6,564	-0.09%
2020/11/23	0	0.00	6	80.10	80.00	-6	6,491	-0.09%
2020/11/20	0	0.00	2	79.70	79.80	-2	6,410	-0.03%
2020/11/19	0	0.00	10	79.69	79.80	-10	6,351	-0.16%
2020/11/18	2.1	79.21	21.1	79.46	79.40	-19	6,255	-0.30%
2020/11/17	11	77.67	33	77.95	78.00	-22	6,029	-0.36%
2020/11/16	17	77.98	4	78.00	77.80	13	5,975	0.22%
2020/11/13	0	0.00	3	76.93	76.90	-3	5,785	-0.05%
2020/11/12	3	77.53	20.5	76.55	76.90	-17.5	5,729	-0.31%
2020/11/11	1	77.20	32	77.33	78.00	-31	5,629	-0.55%
2020/11/10	2	73.90	39	73.57	74.20	-37	5,280	-0.70%
2020/11/09	0	0.00	14	72.10	71.90	-14	5,044	-0.28%
2020/11/05	0	0.00	16	71.11	71.30	-16	5,065	-0.32%
2020/11/04	16	71.01	23	71.02	71.00	-7	5,072	-0.14%
2020/11/03	3	70.27	14	70.35	70.40	-11	5,047	-0.22%
2020/11/02	5	69.20	5	69.00	69.80	0	5,055	0.00%
2020/10/30	6	68.72	0	0.00	68.80	6	5,087	0.12%
2020/10/29	8	68.89	0	0.00	68.70	8	5,060	0.16%
2020/10/28	3	70.20	0	0.00	70.00	3	5,133	0.06%
2020/10/27	4	70.25	8	70.44	70.30	-4	5,170	-0.08%
2020/10/26	1	70.10	9	70.44	70.30	-8	5,183	-0.15%
2020/10/21	1	69.00	0	0.00	68.70	1	5,364	0.02%
2020/10/20	4	69.00	0	0.00	69.00	4	5,410	0.07%
2020/10/19	0	0.00	8	69.20	69.00	-8	5,406	-0.15%
2020/10/16	5	69.14	4	69.60	69.00	1	5,415	0.02%
2020/10/13	10	69.30	0	0.00	69.30	10	5,404	0.19%
2020/10/12	1	69.40	4	70.00	70.00	-3	5,398	-0.06%
2020/10/08	0	0.00	7	69.00	69.20	-7	5,371	-0.13%
2020/09/30	6	68.25	0	0.00	67.70	6	5,557	0.11%
2020/09/29	0	0.00	1	67.60	67.80	-1	5,596	-0.02%
2020/09/25	2	67.20	0	0.00	67.50	2	5,700	0.04%
2020/09/24	10	67.13	7	67.03	66.80	3	5,685	0.05%
2020/09/23	2	68.00	0	0.00	68.00	2	5,564	0.04%
2020/09/22	20.2	68.62	0	0.00	68.30	20.2	5,702	0.35%
2020/09/21	5	70.30	24.2	70.09	70.20	-19.2	5,821	-0.33%
2020/09/18	2	69.50	17	69.95	69.70	-15	5,952	-0.25%
2020/09/17	3.3	68.05	0	0.00	68.20	3.3	5,775	0.06%
2020/09/15	2	68.00	5	67.80	68.00	-3	6,007	-0.05%
2020/09/14	11	68.22	0	0.00	68.30	11	6,159	0.18%
2020/09/11	9	68.58	0	0.00	68.80	9	6,120	0.15%
2020/09/10	2	69.40	0	0.00	69.20	2	6,133	0.03%
2020/09/09	6	69.50	0	0.00	69.80	6	6,183	0.10%
2020/09/08	1	70.50	11.3	70.38	70.60	-10.3	6,248	-0.16%
2020/09/07	4	68.65	7	68.73	69.00	-3	6,211	-0.05%
2020/09/04	2	67.70	0	0.00	67.70	2	6,281	0.03%
2020/09/02	14	67.69	0	0.00	67.60	14	6,405	0.22%
2020/09/01	18	67.58	0	0.00	68.00	18	6,522	0.28%
2020/08/31	20	68.37	0	0.00	67.80	20	6,544	0.31%
2020/08/28	6	69.72	0	0.00	69.90	6	6,465	0.09%
2020/08/27	11	69.35	0	0.00	69.50	11	6,597	0.17%
2020/08/25	1	69.80	0	0.00	69.80	1	6,630	0.02%
2020/08/21	35	70.31	0	0.00	70.00	35	6,793	0.52%
2020/08/20	4	69.38	0	0.00	69.30	4	6,776	0.06%
2020/08/19	6	71.62	0	0.00	71.20	6	6,763	0.09%
2020/08/17	1	72.00	15	72.00	72.30	-14	6,891	-0.20%
2020/08/14	0	0.00	12	71.23	71.50	-12	6,878	-0.17%
2020/08/13	5	71.20	5	71.30	71.40	0	6,919	0.00%
2020/08/12	2	70.30	7	70.54	70.70	-5	6,980	-0.07%
2020/08/11	5	71.40	6	71.30	71.00	-1	6,991	-0.01%
2020/08/10	3.4	70.03	6	70.13	70.70	-2.6	6,966	-0.04%
2020/08/07	37	69.04	2	69.30	69.10	35	6,985	0.50%
2020/08/06	1	68.30	2	69.30	68.60	-1	6,972	-0.01%
2020/08/05	8	67.95	0	0.00	68.20	8	7,000	0.11%
2020/08/04	1.2	66.83	2	66.80	67.00	-0.8	7,059	-0.01%
2020/08/03	18	66.61	3	66.60	66.60	15	7,102	0.21%
2020/07/31	5	67.58	0	0.00	67.40	5	7,062	0.07%
2020/07/30	1	67.50	0	0.00	67.80	1	7,082	0.01%
2020/07/29	12.2	67.44	1	67.50	67.30	11.2	7,097	0.16%
2020/07/28	16	67.48	1	67.50	67.50	15	7,182	0.21%
2020/07/27	10	68.88	0	0.00	68.40	10	7,270	0.14%
2020/07/24	16	70.02	1	70.30	69.80	15	7,267	0.21%
2020/07/23	3	70.80	0	0.00	70.60	3	7,237	0.04%
2020/07/22	1	71.70	3	71.40	71.40	-2	7,313	-0.03%
2020/07/21	1	71.40	0	0.00	71.40	1	7,343	0.01%
2020/07/20	1	70.80	0	0.00	71.00	1	7,410	0.01%
2020/07/16	3	71.77	1	71.80	71.60	2	7,558	0.03%
2020/07/15	2	71.30	0	0.00	71.40	2	7,591	0.03%
2020/07/13	6	71.18	1	71.30	71.00	5	7,686	0.07%
2020/07/10	28	71.04	0	0.00	71.00	28	7,723	0.36%
2020/07/09	5.4	72.11	5	72.10	72.00	0.4	7,708	0.00%
2020/07/08	15	72.25	1	72.40	72.30	14	7,694	0.18%
2020/07/07	1	72.70	15	72.80	72.70	-14	7,688	-0.18%
2020/07/06	9	73.39	1	73.40	73.30	8	7,677	0.10%
2020/07/03	0	0.00	3	73.37	73.40	-3	7,705	-0.04%
2020/07/02	3	73.00	5	73.00	72.80	-2	7,801	-0.03%
2020/07/01	29	72.17	2	72.85	72.50	27	7,861	0.34%
2020/06/30	12	75.51	0	0.00	75.70	12	7,763	0.15%
2020/06/29	7	74.99	12	75.03	75.00	-5	7,660	-0.07%
2020/06/24	6	75.50	11	75.76	75.50	-5	7,519	-0.07%
2020/06/23	11	74.64	22.1	74.81	75.00	-11.1	7,429	-0.15%
2020/06/22	12	74.13	8	74.45	74.10	4	7,347	0.05%
2020/06/19	8	73.38	0.2	73.50	73.10	7.8	7,323	0.11%
2020/06/18	17	73.89	0	0.00	73.80	17	7,230	0.24%
2020/06/17	4	73.88	0	0.00	73.90	4	7,346	0.05%
2020/06/16	11	74.08	1.1	74.12	73.90	9.9	7,547	0.13%
2020/06/15	15	74.12	0	0.00	73.20	15	7,730	0.19%
2020/06/12	5	74.04	1	73.90	74.20	4	7,939	0.05%
2020/06/11	3	75.57	2	76.50	75.30	1	8,074	0.01%
2020/06/10	0	0.00	10	77.06	77.10	-10	8,114	-0.12%
2020/06/09	3	76.67	13	76.98	77.00	-10	8,344	-0.12%
2020/06/08	17	76.49	3	76.47	76.80	14	8,429	0.17%
2020/06/05	0	0.00	11	75.10	75.60	-11	8,369	-0.13%
2020/06/04	1	75.00	6	74.70	75.10	-5	8,403	-0.06%
2020/06/03	4	74.13	1	74.80	74.90	3	8,517	0.04%
2020/06/02	13	73.18	50	72.70	73.20	-37	8,431	-0.44%
2020/06/01	2	72.90	0	0.00	72.50	2	8,458	0.02%
2020/05/29	2.3	71.81	0	0.00	72.00	2.3	8,442	0.03%
2020/05/28	1	72.60	1	72.50	72.00	0	8,344	0.00%
2020/05/27	1	72.80	2	73.10	72.60	-1	8,388	-0.01%
2020/05/26	6	73.28	0.1	73.10	72.70	5.9	8,444	0.07%
2020/05/22	19	73.04	0	0.00	72.20	19	8,514	0.22%
2020/05/21	3	73.63	0	0.00	73.70	3	8,494	0.04%
2020/05/20	3	73.53	2	73.10	73.20	1	8,456	0.01%
2020/05/19	5	73.40	3	73.43	73.20	2	8,431	0.02%
2020/05/18	2	72.60	17	72.40	72.10	-15	8,353	-0.18%
2020/05/15	2	72.50	0	0.00	72.30	2	8,326	0.02%
2020/05/14	2	72.65	0	0.00	72.60	2	8,281	0.02%
2020/05/13	16	73.28	0	0.00	73.90	16	8,218	0.19%
2020/05/12	11	73.50	1	73.60	73.40	10	8,200	0.12%
2020/05/11	20	75.33	2	75.60	74.70	18	8,123	0.22%
2020/05/08	6	73.70	25	73.70	73.70	-19	8,029	-0.24%
2020/05/07	7	72.80	0	0.00	72.80	7	7,971	0.09%
2020/05/06	8	72.93	0	0.00	72.60	8	7,925	0.10%
2020/05/05	13	72.89	0	0.00	72.80	13	7,947	0.16%
2020/05/04	25	72.70	1	71.90	72.90	24	7,968	0.30%
2020/04/30	2	74.85	26	74.66	75.90	-24	7,851	-0.31%
2020/04/29	11	71.56	1	71.90	71.80	10	7,706	0.13%
2020/04/28	2	70.25	1	70.40	70.40	1	7,663	0.01%
2020/04/27	1	70.50	42	70.16	70.20	-41	7,813	-0.52%
2020/04/24	10	68.43	0	0.00	68.30	10	7,728	0.13%
2020/04/23	2	69.05	4	69.53	68.70	-2	7,685	-0.03%
2020/04/22	42	68.02	6	68.17	68.30	36	7,579	0.47%
2020/04/21	3	69.37	7	68.83	68.90	-4	7,531	-0.05%
2020/04/20	3	70.37	3	70.40	70.30	0	7,435	0.00%
2020/04/17	18	72.17	12	72.12	71.10	6	7,388	0.08%
2020/04/16	2	71.00	0	0.00	70.80	2	7,322	0.03%
2020/04/15	31	71.68	2	71.80	72.00	29	7,231	0.40%
2020/04/14	2	71.40	0	0.00	71.40	2	7,200	0.03%
2020/04/13	1	70.10	8	70.26	70.00	-7	7,167	-0.10%
2020/04/10	2	71.05	0	0.00	71.00	2	7,172	0.03%
2020/04/09	2	70.60	1	70.60	70.60	1	7,144	0.01%
2020/04/08	14	70.36	7	70.47	70.90	7	7,095	0.10%
2020/04/07	5	69.24	25	69.54	69.90	-20	7,022	-0.28%
2020/04/06	4	67.55	4	68.00	68.00	0	6,954	0.00%
2020/04/01	5	66.50	2.1	67.46	66.20	2.9	6,876	0.04%
2020/03/31	3	68.00	21.1	67.17	67.00	-18.1	6,789	-0.27%
2020/03/30	4	67.30	1	67.10	67.70	3	6,689	0.04%
2020/03/27	23	68.93	1	68.30	68.00	22	6,622	0.33%
2020/03/26	4	68.05	0	0.00	68.50	4	6,591	0.06%
2020/03/25	1	68.30	6.1	68.27	68.50	-5.1	6,632	-0.08%
2020/03/24	1	65.80	4	65.35	65.20	-3	6,555	-0.05%
2020/03/23	5	62.40	4	61.85	62.00	1	6,519	0.02%
2020/03/20	110	61.92	4	62.38	65.10	106	6,384	1.66%	大買/鉅額交易
2020/03/19	18.3	59.40	10	59.50	59.30	8.3	6,141	0.14%
2020/03/18	10	63.18	1	61.70	61.70	9	5,924	0.15%
2020/03/17	7	66.39	2	67.40	66.20	5	5,653	0.09%
2020/03/16	9	69.59	0	0.00	69.20	9	5,448	0.17%
2020/03/13	15	70.00	7	69.53	72.30	8	5,261	0.15%
2020/03/12	3	76.17	6	75.15	75.10	-3	4,944	-0.06%
2020/03/11	1	77.60	0	0.00	77.50	1	4,766	0.02%
2020/03/10	0	0.00	2	76.85	77.60	-2	4,705	-0.04%
2020/03/09	8	77.99	11	78.21	77.70	-3	4,600	-0.07%
2020/03/06	4	80.70	1.1	81.09	80.50	2.9	4,392	0.07%
2020/03/05	3	81.83	0	0.00	82.00	3	4,357	0.07%
2020/03/04	1	81.80	2	81.80	81.80	-1	4,328	-0.02%
2020/03/03	15	81.04	0	0.00	80.80	15	4,312	0.35%
2020/03/02	5	81.36	0	0.00	81.00	5	4,251	0.12%
2020/02/27	13	81.22	2	81.80	82.20	11	4,352	0.25%
2020/02/26	10	81.43	0	0.00	81.20	10	4,295	0.23%
2020/02/25	6	82.63	0	0.00	82.60	6	4,166	0.14%
2020/02/24	2	83.40	0	0.00	83.10	2	4,121	0.05%
2020/02/21	1	84.50	0	0.00	84.40	1	4,092	0.02%
2020/02/20	1	84.60	0	0.00	84.40	1	4,128	0.02%
2020/02/19	0	0.00	19	85.07	85.40	-19	4,124	-0.46%
2020/02/18	4	84.33	0	0.00	84.70	4	4,142	0.10%
2020/02/14	0.4	85.40	0	0.00	85.20	0.4	4,164	0.01%
2020/02/12	0.1	85.00	1	84.50	84.90	-0.9	4,204	-0.02%
2020/02/07	1	83.80	2	84.00	84.00	-1	4,269	-0.02%
2020/02/06	3	85.10	1	84.00	84.30	2	4,328	0.05%
2020/02/05	6.1	82.33	0	0.00	82.50	6.1	4,278	0.14%
2020/02/04	0	0.00	2	84.05	83.50	-2	4,207	-0.05%
2020/02/03	3	83.23	4	83.85	83.80	-1	4,208	-0.02%
2020/01/31	3	85.27	1	85.60	84.90	2	4,171	0.05%
2020/01/30	6	85.28	15.3	85.10	84.70	-9.3	4,124	-0.22%
2020/01/20	2	88.15	4	88.30	88.20	-2	3,939	-0.05%
2020/01/17	2	87.60	1	87.90	88.00	1	3,937	0.03%
2020/01/16	1	87.10	1	87.20	87.20	0	3,966	0.00%
2020/01/15	10	87.11	0	0.00	87.30	10	4,006	0.25%
2020/01/14	5	87.50	2	87.70	87.90	3	4,011	0.07%
2020/01/13	1	87.40	0	0.00	87.50	1	3,995	0.03%
2020/01/10	4	86.70	1	87.50	87.10	3	4,008	0.07%
2020/01/08	7	86.91	1	86.60	86.60	6	4,066	0.15%
2020/01/07	10	87.49	0.2	87.90	87.40	9.9	4,027	0.24%
2020/01/06	0	0.00	13	89.02	88.50	-13	4,002	-0.32%
2020/01/03	2	88.35	1	88.60	88.60	1	4,008	0.02%
2020/01/02	1	87.80	2	87.60	87.70	-1	4,006	-0.02%
2019/12/31	1	88.20	2	87.75	87.50	-1	3,986	-0.03%
2019/12/30	7	88.66	0	0.00	88.00	7	3,985	0.18%
2019/12/27	0	0.00	3	89.10	89.10	-3	3,972	-0.08%
2019/12/25	10	88.60	0	0.00	88.90	10	4,035	0.25%
2019/12/24	7	89.11	1	89.30	89.00	6	4,071	0.15%
2019/12/23	1	88.90	2	88.95	89.40	-1	4,086	-0.02%
2019/12/20	0	0.00	210	88.37	88.90	-210	4,095	-5.13%	大賣/鉅額交易
2019/12/19	3	88.23	14	88.42	88.00	-11	4,049	-0.27%
2019/12/18	0	0.00	4	88.33	88.30	-4	4,047	-0.10%
2019/12/17	2	87.45	2	87.80	88.20	0	4,054	0.00%
2019/12/16	7.1	87.32	3	87.40	87.10	4.1	4,019	0.10%
2019/12/12	1	87.00	1	87.60	87.60	0	4,072	0.00%
2019/12/11	20	86.45	5	86.50	86.70	15	4,204	0.36%
2019/12/10	14	86.55	0	0.00	86.70	14	4,215	0.33%
2019/12/09	58	86.55	1	86.50	86.50	57	4,258	1.34%
2019/12/06	26	86.62	1	86.70	86.70	25	4,267	0.59%
2019/12/05	20	86.78	0	0.00	86.60	20	4,293	0.47%
2019/12/04	2	87.00	0	0.00	87.10	2	4,285	0.05%
2019/12/02	15	87.03	1	87.70	87.00	14	4,392	0.32%
2019/11/29	0	0.00	6	87.62	87.30	-6	4,415	-0.14%
2019/11/28	0.3	88.20	0	0.00	87.70	0.3	4,408	0.01%
2019/11/26	0	0.00	4	88.28	88.10	-4	4,463	-0.09%
2019/11/25	1	87.90	0	0.00	87.80	1	4,310	0.02%
2019/11/21	5	86.48	1	86.60	86.60	4	4,477	0.09%
2019/11/20	15	86.70	0	0.00	86.50	15	4,467	0.34%
2019/11/19	9	86.98	0	0.00	87.00	9	4,468	0.20%
2019/11/18	1	87.20	0	0.00	87.40	1	4,468	0.02%
2019/11/15	1	87.10	0	0.00	87.40	1	4,500	0.02%
2019/11/13	2	87.20	0	0.00	87.20	2	4,575	0.04%
2019/11/12	6	87.60	1	87.70	87.70	5	4,637	0.11%
2019/11/11	3	87.57	3	87.53	87.50	0	4,695	0.00%
2019/11/08	1	89.70	1	88.70	88.70	0	4,746	0.00%
2019/11/07	5	89.20	0	0.00	89.40	5	4,875	0.10%
2019/11/06	102	89.70	1	89.90	89.90	101	4,961	2.04%	大買/鉅額交易
2019/11/05	10.4	91.05	7	90.70	90.70	3.4	5,016	0.07%
2019/11/04	3	89.13	1	89.70	90.10	2	5,109	0.04%
2019/11/01	2	88.60	1	89.00	89.00	1	5,160	0.02%
2019/10/30	3	88.80	3	89.23	89.10	0	5,318	0.00%
2019/10/29	0	0.00	1	88.50	88.70	-1	5,353	-0.02%
2019/10/28	5	88.60	2.3	88.90	88.90	2.7	5,368	0.05%
2019/10/25	3	89.00	3	88.80	88.80	0	5,463	0.00%
2019/10/24	3	88.90	1	89.10	89.40	2	5,507	0.04%
2019/10/23	1	88.70	2	88.90	88.50	-1	5,500	-0.02%
2019/10/22	1	88.40	0	0.00	89.00	1	5,521	0.02%
2019/10/21	1	88.10	1	88.60	88.20	0	5,502	0.00%
2019/10/18	3	88.07	2	88.25	88.10	1	5,514	0.02%
2019/10/16	0	0.00	2	88.00	88.00	-2	5,509	-0.04%
2019/10/15	0	0.00	7	87.70	88.20	-7	5,509	-0.13%
2019/10/14	0	0.00	2	87.70	88.00	-2	5,531	-0.04%
2019/10/09	9	86.41	0	0.00	86.40	9	5,572	0.16%
2019/10/07	4	86.63	1	87.00	86.70	3	5,624	0.05%
2019/10/04	103	86.40	1	86.60	86.40	102	5,658	1.80%	大買/鉅額交易
2019/10/03	4	86.55	0	0.00	86.40	4	5,681	0.07%
2019/10/01	1	87.20	2	87.45	87.20	-1	5,789	-0.02%
2019/09/27	1	87.20	0	0.00	86.70	1	5,779	0.02%
2019/09/26	12	88.46	0	0.00	87.80	12	5,789	0.21%
2019/09/25	13	88.31	2	88.35	88.30	11	5,841	0.19%
2019/09/24	3	89.13	1	88.70	88.80	2	5,871	0.03%
2019/09/20	2	89.80	1	90.50	90.50	1	5,912	0.02%
2019/09/19	1	89.70	2	90.10	89.80	-1	6,077	-0.02%
2019/09/18	16	89.83	2	90.20	90.30	14	6,252	0.22%
2019/09/17	4	90.10	0	0.00	90.10	4	6,305	0.06%
2019/09/16	14	91.57	16	91.77	91.50	-2	6,405	-0.03%
2019/09/12	0.2	89.40	0	0.00	89.20	0.2	6,316	0.00%
2019/09/11	1	88.40	0	0.00	88.50	1	6,368	0.02%
2019/09/09	2	88.35	0	0.00	88.40	2	6,387	0.03%
2019/09/06	0	0.00	2	89.40	89.20	-2	6,398	-0.03%
2019/09/05	2	88.50	3	88.90	89.50	-1	6,414	-0.02%
2019/09/04	2	87.60	1	87.90	87.60	1	6,405	0.02%
2019/09/02	3	88.00	1	87.80	87.50	2	6,379	0.03%
2019/08/30	0	0.00	2	87.65	88.10	-2	6,415	-0.03%
2019/08/29	1	85.20	0	0.00	85.90	1	6,386	0.02%
2019/08/28	10	85.65	2	85.40	85.10	8	6,440	0.12%
2019/08/27	3	85.93	0	0.00	85.50	3	6,463	0.05%
2019/08/26	2	85.40	0	0.00	85.60	2	6,367	0.03%
2019/08/23	1	86.50	2	87.10	87.00	-1	6,314	-0.02%
2019/08/22	1	87.60	0	0.00	86.70	1	6,301	0.02%
2019/08/21	13	87.28	0	0.00	86.90	13	6,410	0.20%
2019/08/20	1	86.50	0	0.00	87.10	1	6,364	0.02%
2019/08/19	4	86.40	0	0.00	86.20	4	6,358	0.06%
2019/08/14	1	86.80	0.1	87.00	86.50	0.9	6,295	0.01%
2019/08/13	1	85.30	1	85.60	86.30	0	6,275	0.00%
2019/08/12	5	86.42	1	86.50	86.10	4	6,185	0.06%
2019/08/08	10	88.64	0	0.00	88.60	10	6,104	0.16%
2019/08/07	1	89.20	0	0.00	89.10	1	6,045	0.02%
2019/08/06	1	88.60	1.6	88.96	89.20	-0.6	6,044	-0.01%
2019/08/05	5	91.92	2	91.20	90.60	3	5,914	0.05%
2019/08/02	2.3	91.98	0	0.00	92.00	2.3	5,867	0.04%
2019/08/01	1.8	94.02	0	0.00	93.90	1.8	5,898	0.03%
2019/07/31	13	95.16	0	0.00	95.00	13	5,872	0.22%
2019/07/29	2	95.30	1	95.60	95.30	1	5,901	0.02%
2019/07/26	1	96.00	0	0.00	96.00	1	5,840	0.02%
2019/07/25	1	96.20	0	0.00	96.10	1	5,895	0.02%
2019/07/23	1	96.60	0	0.00	96.40	1	5,916	0.02%
2019/07/22	2.4	96.65	1	96.50	96.50	1.4	5,937	0.02%
2019/07/17	2	97.50	0	0.00	97.10	2	6,011	0.03%
2019/07/16	0	0.00	1	97.80	97.90	-1	5,962	-0.02%
2019/07/15	4	98.18	3	97.80	97.80	1	5,970	0.02%
2019/07/10	2	98.60	0	0.00	98.70	2	5,992	0.03%
2019/07/09	9	98.30	0	0.00	98.50	9	6,002	0.15%
2019/07/08	5	98.50	0	0.00	99.00	5	6,010	0.08%
2019/07/05	5	100.00	0	0.00	100.00	5	5,972	0.08%
2019/07/04	2	100.25	0	0.00	100.00	2	5,979	0.03%
2019/07/03	2	100.00	0	0.00	100.50	2	6,028	0.03%
2019/07/02	3	101.67	0	0.00	100.50	3	6,120	0.05%
2019/07/01	1	102.00	3	103.00	102.00	-2	6,077	-0.03%
2019/06/28	2	103.50	0	0.00	103.00	2	6,002	0.03%
2019/06/27	4	103.50	0	0.00	104.00	4	6,033	0.07%
2019/06/26	14.5	102.90	0	0.00	102.00	14.5	5,990	0.24%
2019/06/24	1	111.00	1	111.50	111.00	0	5,627	0.00%
2019/06/21	4	110.50	10	111.00	110.00	-6	5,539	-0.11%
2019/06/18	1	110.50	1	111.50	111.50	0	5,261	0.00%
2019/06/17	1	110.50	1	110.50	110.50	0	5,289	0.00%
2019/06/14	1	109.50	3	110.00	110.50	-2	5,284	-0.04%
2019/06/13	0	0.00	1	110.50	110.50	-1	5,258	-0.02%
2019/06/10	1.1	107.50	0	0.00	107.50	1.1	5,203	0.02%
2019/06/06	1	107.00	0	0.00	107.50	1	5,197	0.02%
2019/06/03	1	107.00	1	107.00	106.50	0	5,195	0.00%
2019/05/29	0.4	106.50	0	0.00	106.50	0.4	5,294	0.01%
2019/05/23	1	107.00	1	106.50	106.50	0	5,389	0.00%
2019/05/21	3	107.00	0	0.00	107.50	3	5,525	0.05%
2019/05/16	1	106.50	2	107.00	106.00	-1	5,658	-0.02%
2019/05/09	1	108.00	0	0.00	106.00	1	5,809	0.02%
2019/05/07	2.1	109.99	0	0.00	109.50	2.1	5,690	0.04%
2019/05/06	0	0.00	4	110.50	111.00	-4	5,640	-0.07%
2019/05/02	5.1	113.00	12	112.96	113.00	-7	5,612	-0.12%
2019/04/30	0	0.00	2	111.50	111.00	-2	5,499	-0.04%
2019/04/26	0	0.00	8	110.50	110.50	-8	5,486	-0.15%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/23	5	109.00	0	0.00	109.00	5	5,478	0.09%
2019/04/22	6	109.00	0	0.00	109.00	6	5,454	0.11%
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	108.00	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%
2019/04/11	0	0.00	2	109.50	110.00	-2	5,783	-0.03%
2019/04/09	2	109.00	1	108.50	109.00	1	5,818	0.02%
2019/04/08	0	0.00	1	109.00	109.00	-1	5,761	-0.02%
2019/04/03	1	109.00	1	109.50	109.00	0	5,616	0.00%
2019/04/02	7	110.00	0	0.00	110.00	7	5,621	0.12%
2019/04/01	5	112.00	0	0.00	110.00	5	5,701	0.09%
2019/03/29	0	0.00	2	111.50	112.00	-2	5,621	-0.04%
2019/03/27	0	0.00	2	110.00	110.00	-2	5,571	-0.04%
2019/03/26	0	0.00	2	109.50	109.00	-2	5,566	-0.04%
2019/03/25	2	108.75	0	0.00	108.50	2	5,579	0.04%
2019/03/22	2	110.00	0	0.00	109.00	2	5,566	0.04%
2019/03/21	3	109.00	13	109.08	109.50	-10	5,565	-0.18%
2019/03/20	5	109.50	1	109.50	108.50	4	5,556	0.07%
2019/03/19	2	109.50	1	109.50	109.50	1	5,527	0.02%
2019/03/15	1	108.00	2	109.00	108.00	-1	5,507	-0.02%
2019/03/14	0	0.00	12	108.50	107.50	-12	5,478	-0.22%
2019/03/13	1	108.50	0	0.00	108.00	1	5,511	0.02%
2019/03/12	1	108.50	1	109.00	108.50	0	5,571	0.00%
2019/03/08	1	108.00	0	0.00	108.50	1	5,630	0.02%
2019/03/07	0.2	108.50	5	108.50	108.50	-4.8	5,697	-0.08%
2019/03/06	0	0.00	2	107.50	107.50	-2	5,667	-0.04%
2019/03/05	2	106.75	1	107.00	106.50	1	5,723	0.02%
2019/03/04	0	0.00	1	105.50	106.50	-1	5,751	-0.02%
2019/02/27	0	0.00	0.1	106.50	105.50	-0.1	5,704	0.00%
2019/02/26	4	106.13	1	106.50	106.00	3	5,632	0.05%
2019/02/25	0	0.00	1	107.00	107.00	-1	5,595	-0.02%
2019/02/22	0	0.00	5	106.00	106.00	-5	5,556	-0.09%
2019/02/21	1	105.50	0	0.00	105.50	1	5,539	0.02%
2019/02/20	1.1	105.02	0	0.00	105.50	1.1	5,489	0.02%
2019/02/19	6	104.50	0	0.00	104.50	6	5,400	0.11%
2019/02/15	5.3	104.03	0	0.00	104.00	5.3	5,318	0.10%
2019/02/14	2	104.00	1	105.00	104.00	1	5,278	0.02%
2019/02/13	6	103.50	0	0.00	103.50	6	5,214	0.12%
2019/02/12	1	104.00	0	0.00	104.50	1	5,184	0.02%
2019/01/30	0.1	107.50	6.2	106.14	106.50	-6.1	5,078	-0.12%
2019/01/29	3	105.83	0	0.00	106.00	3	5,050	0.06%
2019/01/28	0	0.00	1	107.50	107.50	-1	5,012	-0.02%
2019/01/25	6	105.50	2	106.50	107.50	4	5,091	0.08%
2019/01/24	0	0.00	1	105.50	105.00	-1	5,109	-0.02%
2019/01/23	8	106.31	0	0.00	106.50	8	5,141	0.16%
2019/01/22	0	0.00	1	108.50	108.00	-1	5,165	-0.02%
2019/01/21	0	0.00	7	108.07	108.00	-7	5,171	-0.14%
2019/01/18	0	0.00	3	107.33	106.50	-3	5,209	-0.06%
2019/01/17	1	106.50	1	107.00	106.50	0	5,286	0.00%
2019/01/15	0	0.00	2	107.00	106.00	-2	5,399	-0.04%
2019/01/14	0	0.00	1	105.00	106.00	-1	5,355	-0.02%
2019/01/11	2	106.50	1	107.00	106.00	1	5,423	0.02%
2019/01/10	6	105.67	2	107.00	107.00	4	5,412	0.07%
2019/01/09	4	106.25	6	107.42	108.50	-2	5,380	-0.04%
2019/01/08	1	107.50	0	0.00	107.00	1	5,197	0.02%
2019/01/07	0	0.00	2	104.25	104.50	-2	5,151	-0.04%
2019/01/03	2	100.25	0	0.00	100.00	2	5,549	0.04%
2019/01/02	6.1	100.33	0	0.00	99.70	6.1	5,581	0.11%
2018/12/28	0	0.00	2	104.25	105.00	-2	5,584	-0.04%
2018/12/27	0	0.00	1	103.00	102.50	-1	5,677	-0.02%
2018/12/25	1	99.90	1	99.80	101.50	0	5,835	0.00%
2018/12/24	2	102.50	0	0.00	103.00	2	5,903	0.03%
2018/12/22	1	104.50	0	0.00	105.00	1	5,925	0.02%
2018/12/21	1	105.00	0	0.00	105.00	1	6,115	0.02%
2018/12/20	1	106.00	0	106.00	106.00	1	6,287	0.02%
2018/12/19	1	105.00	0	0.00	106.00	1	6,381	0.02%
2018/12/14	5	104.50	1	106.00	105.00	4	6,931	0.06%
2018/12/12	4	104.50	0	0.00	105.50	4	7,026	0.06%
2018/12/07	1	105.50	0	0.00	105.50	1	7,206	0.01%
2018/12/04	0	0.00	1	108.00	107.00	-1	7,263	-0.01%
2018/12/03	1	107.50	2	108.50	107.50	-1	7,251	-0.01%
2018/11/30	0	0.00	1	106.50	106.50	-1	7,250	-0.01%
2018/11/29	1	104.50	1	105.00	104.50	0	7,195	0.00%
2018/11/28	17	103.24	15	104.00	104.50	2	7,174	0.03%
2018/11/27	4	104.38	1	105.00	104.50	3	7,105	0.04%
2018/11/26	1	108.50	1	106.50	106.50	0	7,115	0.00%
2018/11/23	1	106.50	0	0.00	107.00	1	7,116	0.01%
2018/11/22	0	0.00	1	108.00	107.50	-1	7,115	-0.01%
2018/11/21	2	106.00	0	0.00	107.00	2	7,104	0.03%
2018/11/20	1	107.50	0	0.00	107.50	1	7,148	0.01%
2018/11/19	1	108.00	0	0.00	108.00	1	7,201	0.01%
2018/11/16	0	0.00	2	108.00	108.00	-2	7,266	-0.03%
2018/11/15	2	106.25	1	107.50	107.50	1	7,286	0.01%
2018/11/14	2	105.75	0	0.00	106.00	2	7,306	0.03%
2018/11/13	0	0.00	3	106.33	106.50	-3	7,294	-0.04%
2018/11/09	2	107.50	2	107.50	107.50	0	7,248	0.00%
2018/11/08	2	111.00	1	110.00	110.00	1	7,169	0.01%
2018/11/06	1	109.50	0	0.00	110.00	1	7,200	0.01%
2018/11/05	0	0.00	1	111.50	111.50	-1	7,170	-0.01%
2018/11/02	1.1	107.73	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%
2018/10/26	0.1	107.50	0	0.00	107.50	0.1	7,158	0.00%
2018/10/25	5	108.40	1	107.50	107.50	4	7,129	0.06%
2018/10/23	3	111.00	1	112.50	113.00	2	7,021	0.03%
2018/10/19	0	0.00	2	114.00	113.50	-2	7,031	-0.03%
2018/10/17	1	115.00	2	116.00	114.50	-1	7,036	-0.01%
2018/10/16	3	115.33	0	0.00	115.50	3	7,038	0.04%
2018/10/15	0	0.00	2	115.50	115.50	-2	7,018	-0.03%
2018/10/12	2	115.00	0	0.00	118.50	2	6,930	0.03%
2018/10/11	21	116.90	1	120.00	114.00	20	6,817	0.29%
2018/09/28	0	0.00	1	127.50	128.00	-1	6,385	-0.02%
2018/09/25	1	126.50	0.1	126.50	126.50	0.9	6,583	0.01%
2018/09/21	0	0.00	1	123.50	128.00	-1	6,626	-0.02%
2018/09/20	15	122.00	0	0.00	122.00	15	6,539	0.23%
2018/09/19	1	122.00	0	0.00	122.00	1	6,578	0.02%
2018/09/18	1	121.00	1.1	121.00	121.00	-0.1	6,614	0.00%
2018/09/14	0	0.00	2	121.00	121.50	-2	6,739	-0.03%
2018/09/13	0	0.00	12	119.17	120.50	-12	6,742	-0.18%
2018/09/11	10	118.00	0	0.00	118.50	10	6,854	0.15%
2018/09/10	2	118.00	0	119.50	118.50	2	7,005	0.03%
2018/09/06	1	118.50	0.4	119.50	119.50	0.6	7,315	0.01%
2018/09/03	1	120.50	0	0.00	120.00	1	7,431	0.01%
2018/08/27	0	0.00	1	123.50	123.50	-1	7,587	-0.01%
2018/08/23	0	0.00	10	122.00	123.00	-10	8,385	-0.12%
2018/08/22	0	0.00	1	119.50	120.00	-1	8,445	-0.01%
2018/08/09	0	0.00	5	120.50	119.50	-5	8,982	-0.06%
2018/08/07	0	0.00	3	120.33	120.00	-3	9,189	-0.03%
2018/08/03	10	118.00	0	0.00	118.50	10	9,339	0.11%
2018/08/02	3	118.17	0	0.00	118.00	3	9,444	0.03%
2018/08/01	1	119.50	0	0.00	120.00	1	9,409	0.01%
2018/07/30	0	0.00	2	118.50	118.50	-2	9,419	-0.02%
2018/07/26	0	0.00	6	117.17	118.00	-6	9,474	-0.06%
2018/07/25	1	116.50	0	0.00	115.50	1	9,456	0.01%
2018/07/24	0	0.00	2	114.75	116.00	-2	9,425	-0.02%
2018/07/20	1	112.50	0	0.00	113.00	1	9,359	0.01%
2018/07/17	4	112.25	0	0.00	112.50	4	9,511	0.04%
2018/07/09	1	115.00	2	115.50	115.50	-1	9,664	-0.01%
2018/07/06	0	0.00	10	114.25	113.00	-10	9,584	-0.10%
2018/07/05	10	116.50	0	0.00	116.50	10	9,554	0.10%
2018/07/04	0	0.00	20	125.25	127.00	-20	9,404	-0.21%
2018/07/03	1	124.50	51.9	124.15	124.00	-50.9	9,268	-0.55%
2018/06/29	0	0.00	17	120.56	121.50	-17	8,965	-0.19%
2018/06/27	0	0.00	1	119.00	118.00	-1	8,588	-0.01%
2018/06/26	1	118.50	1	118.50	118.00	0	8,530	0.00%
2018/06/25	0	0.00	21	118.21	118.00	-21	8,443	-0.25%
2018/06/21	1	116.00	0	0.00	115.50	1	8,308	0.01%
2018/06/20	0	0.00	2	113.00	114.50	-2	8,327	-0.02%
2018/06/19	8	109.69	0	0.00	111.00	8	8,344	0.10%
2018/06/15	16	111.53	2	111.50	112.50	14	8,192	0.17%
2018/06/14	21	114.00	8.1	114.50	113.50	12.9	7,897	0.16%
2018/06/13	0	0.00	0	115.50	115.50	0	7,828	0.00%
2018/06/12	2	116.00	0	0.00	116.00	2	7,931	0.03%
2018/06/07	7	115.50	0	0.00	116.50	7	7,850	0.09%
2018/06/04	8	116.00	0	0.00	117.00	8	7,834	0.10%
2018/06/01	20.1	115.00	0	0.00	115.00	20.1	7,813	0.26%
2018/05/31	0	0.00	1	119.00	115.00	-1	7,713	-0.01%
2018/05/30	0.1	116.50	0	0.00	116.50	0.1	6,985	0.00%
2018/05/25	20	115.00	0	0.00	115.00	20	6,962	0.29%
2018/05/18	1	117.50	2	118.50	117.50	-1	7,107	-0.01%
2018/05/17	3	118.17	15	116.97	117.50	-12	7,177	-0.17%
2018/05/15	3	113.50	0	0.00	112.50	3	7,279	0.04%
2018/05/14	0	0.00	5	114.50	114.50	-5	7,318	-0.07%
2018/05/11	2	113.00	3	113.50	114.50	-1	7,367	-0.01%
2018/05/10	2.2	110.00	1	110.50	110.50	1.2	7,277	0.02%
2018/05/09	0	0.00	3	111.17	110.00	-3	7,237	-0.04%
2018/05/08	1	111.00	0	0.00	111.00	1	7,251	0.01%
2018/05/07	0	0.00	6	109.67	110.50	-6	7,317	-0.08%
2018/05/04	2	109.00	0	0.00	109.00	2	7,393	0.03%
2018/05/02	0	0.00	3	110.17	110.50	-3	7,478	-0.04%
2018/04/30	0.1	109.50	0	0.00	109.50	0.1	7,476	0.00%
2018/04/27	8	108.69	0	0.00	108.50	8	7,513	0.11%
2018/04/26	0	0.00	1.1	108.47	108.50	-1.1	7,538	-0.01%
2018/04/25	22	105.77	1	106.00	107.50	21	7,551	0.28%
2018/04/24	1	107.00	0	0.00	107.00	1	7,502	0.01%
2018/04/23	1	108.00	0	0.00	108.00	1	7,520	0.01%
2018/04/17	1	107.50	0	0.00	108.00	1	7,577	0.01%
2018/04/16	1	109.00	0	0.00	109.50	1	7,631	0.01%
2018/04/09	0	0.00	3	110.83	112.00	-3	8,083	-0.04%
2018/04/03	0	0.00	1	108.00	107.50	-1	8,148	-0.01%
2018/03/30	0.1	108.50	2	108.50	108.50	-1.9	8,499	-0.02%
2018/03/29	3	108.33	0	0.00	109.00	3	8,424	0.04%
2018/03/28	5	109.00	0	0.00	109.00	5	8,374	0.06%
2018/03/27	1	109.50	1	110.00	110.00	0	8,386	0.00%
2018/03/26	10	109.00	0	0.00	109.50	10	8,370	0.12%
2018/03/23	1	110.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	1.2	113.50	0	0.00	111.00	1.2	8,418	0.01%
2018/03/19	1	109.00	2	109.00	109.50	-1	8,439	-0.01%
2018/03/16	2	106.50	1	108.00	110.00	1	8,428	0.01%
2018/03/14	1	107.00	1	108.00	107.50	0	8,258	0.00%
2018/03/12	0	0.00	4	107.50	107.50	-4	8,214	-0.05%
2018/03/09	2	105.25	0	0.00	105.50	2	8,207	0.02%
2018/03/08	1	105.50	0	0.00	105.50	1	8,306	0.01%
2018/03/05	1.1	105.00	0	0.00	105.00	1.1	8,483	0.01%
2018/03/02	7	104.64	0	0.00	105.00	7	8,399	0.08%
2018/03/01	12	105.54	0	0.00	106.00	12	8,329	0.14%
2018/02/27	0	0.00	3	110.50	108.50	-3	8,188	-0.04%
2018/02/23	0	0.00	1	108.50	109.00	-1	8,048	-0.01%
2018/02/21	0	0.00	1	108.00	109.50	-1	7,933	-0.01%
2018/02/12	2	106.00	0	0.00	105.50	2	7,765	0.03%
2018/02/09	5	105.50	3	106.17	105.50	2	7,663	0.03%
2018/02/08	0	0.00	1	108.50	108.50	-1	7,513	-0.01%
2018/02/07	4	109.13	4.2	107.14	107.50	-0.2	7,433	0.00%
2018/02/06	8	103.88	0	0.00	103.00	8	7,156	0.11%
2018/02/05	4	104.75	1	104.50	107.50	3	6,991	0.04%
2018/02/02	1	108.00	0	0.00	107.00	1	6,830	0.01%
2018/02/01	1	109.50	0.7	110.00	110.50	0.3	6,744	0.00%
2018/01/31	2	107.50	6	107.50	109.00	-4	6,662	-0.06%
2018/01/30	3.2	110.59	0	0.00	109.50	3.2	6,615	0.05%
2018/01/29	1	114.00	0	0.00	114.50	1	6,493	0.02%
2018/01/26	1	111.00	0	0.00	111.00	1	6,339	0.02%
2018/01/25	2	108.50	0	0.00	109.00	2	6,219	0.03%
2018/01/24	3	107.50	0	0.00	107.50	3	6,077	0.05%
2018/01/22	0	0.00	1	106.50	109.00	-1	6,004	-0.02%
2018/01/19	1.1	107.91	1	108.50	107.50	0.1	5,923	0.00%
2018/01/16	0	0.00	10	108.00	108.50	-10	5,752	-0.17%
2018/01/15	0	0.00	5	108.00	109.00	-5	5,743	-0.09%
2018/01/12	10	109.00	0	0.00	108.50	10	5,742	0.17%
2018/01/10	8	110.44	7	108.79	108.00	1	5,523	0.02%
2018/01/09	0	0.00	8	108.94	110.00	-8	5,373	-0.15%
2018/01/08	0	0.00	3	105.50	105.50	-3	5,097	-0.06%
2018/01/05	0	0.00	12.3	104.15	104.00	-12.3	5,000	-0.25%
2018/01/04	6	104.00	0	0.00	104.50	6	4,931	0.12%
2018/01/03	1	104.50	0	0.00	103.50	1	4,853	0.02%
2018/01/02	1	103.00	2.1	103.03	103.50	-1.1	4,709	-0.02%