台化 (1326)-美好-楊梅券商分點個股進出

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
35.20
漲跌
--
漲幅
0.00%
成交量
5,700張
產業
上市塑膠類股
1003人加入追蹤

立即追蹤
本地時間:14:30(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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/11/22	0.1	35.28	0	0.00	35.20	0.1	9,469	0.00%
2024/11/21	2	35.10	2	35.00	35.20	0	9,568	0.00%
2024/11/20	3	35.56	0	0.00	35.65	3	9,571	0.03%
2024/11/19	0	35.90	0	0.00	36.45	0	9,584	0.00%
2024/11/18	1	36.00	1	36.50	36.25	0	9,716	0.00%
2024/11/15	20	35.50	0	0.00	35.40	20	9,514	0.21%
2024/11/14	1	35.50	0	0.00	34.80	1	9,487	0.01%
2024/11/13	3.2	35.68	0	0.00	35.55	3.2	9,413	0.03%
2024/11/12	3	36.53	40	36.30	36.10	-37	9,327	-0.40%
2024/11/11	4	37.09	0	0.00	37.15	4	9,295	0.04%
2024/11/08	5	38.70	0	0.00	38.30	5	9,195	0.05%
2024/11/07	0.1	38.85	0	0.00	39.35	0.1	9,184	0.00%
2024/11/01	0	0.00	3	38.35	38.40	-3	9,407	-0.03%
2024/10/30	0.5	38.95	0	0.00	38.70	0.5	9,392	0.01%
2024/10/29	10.1	38.75	0	0.00	38.90	10.1	9,417	0.11%
2024/10/28	0	0.00	18	39.52	39.65	-18	9,376	-0.19%
2024/10/25	5.1	38.75	0	0.00	38.50	5.1	9,336	0.05%
2024/10/23	2	38.58	0	0.00	38.30	2	9,411	0.02%
2024/10/22	0.1	38.70	2	38.55	38.65	-1.9	9,424	-0.02%
2024/10/21	14	39.10	1	39.40	38.90	13	9,522	0.14%
2024/10/18	10	40.00	0	0.00	40.10	10	9,543	0.10%
2024/10/17	1	40.30	5	40.34	40.30	-4	9,830	-0.04%
2024/10/16	7	39.16	0	0.00	39.00	7	9,919	0.07%
2024/10/15	0	39.90	4	39.80	39.80	-4	9,896	-0.04%
2024/10/14	24	39.81	10	39.66	39.95	14	9,897	0.14%
2024/10/11	0.1	41.20	0	0.00	41.20	0.1	9,988	0.00%
2024/10/09	8	41.17	2	41.25	41.25	6	10,118	0.06%
2024/10/08	11	42.25	0	0.00	42.10	11	10,219	0.11%
2024/10/07	0	0.00	1	43.00	43.30	-1	10,263	-0.01%
2024/10/04	6	43.98	26	44.95	43.35	-20	10,248	-0.20%
2024/10/01	0	0.00	30	43.18	43.35	-30	10,168	-0.30%
2024/09/30	5	44.30	0	0.00	43.45	5	10,284	0.05%
2024/09/27	32	43.09	36	43.77	44.30	-4	10,244	-0.04%
2024/09/26	3	41.85	0	0.00	41.85	3	10,116	0.03%
2024/09/25	0.1	41.65	4	41.73	41.95	-4	10,149	-0.04%
2024/09/24	2	40.20	0	0.00	41.00	2	10,061	0.02%
2024/09/23	3	40.83	1	41.65	40.80	2	10,109	0.02%
2024/09/20	0.1	41.40	0	0.00	41.20	0.1	10,187	0.00%
2024/09/19	7	40.44	1	40.80	41.00	6	10,086	0.06%
2024/09/18	4	40.83	0	0.00	40.65	4	10,085	0.04%
2024/09/16	5.1	40.37	0.5	40.83	40.65	4.5	10,041	0.05%
2024/09/13	5.1	39.69	0	0.00	39.40	5.1	9,897	0.05%
2024/09/12	3	37.70	6	37.88	37.90	-3	9,851	-0.03%
2024/09/11	0.1	37.50	0	0.00	37.50	0.1	9,808	0.00%
2024/09/10	11	37.14	0	0.00	36.75	11	9,711	0.11%
2024/09/09	2	37.40	0	0.00	37.35	2	9,463	0.02%
2024/09/06	0	39.10	0	0.00	38.85	0	9,228	0.00%
2024/09/05	3	38.88	0	0.00	38.70	3	9,154	0.03%
2024/09/04	2.4	39.92	0	0.00	39.40	2.4	9,016	0.03%
2024/09/03	0.1	42.15	39	42.01	41.90	-39	8,688	-0.45%
2024/09/02	10.7	42.73	0.1	42.80	42.65	10.6	8,629	0.12%
2024/08/29	2.1	43.90	3	43.75	43.70	-1	8,530	-0.01%
2024/08/28	0	0.00	1	43.75	43.95	-1	8,528	-0.01%
2024/08/27	3	44.05	1	43.35	44.05	2	8,705	0.02%
2024/08/26	2	43.98	3	44.05	44.05	-1	8,704	-0.01%
2024/08/23	5.1	43.18	1	43.75	43.20	4.1	8,607	0.05%
2024/08/22	4	44.11	1	44.50	44.30	3	8,483	0.04%
2024/08/20	16.3	44.11	0	0.00	44.00	16.3	8,386	0.19%
2024/08/19	11	44.95	0	0.00	44.90	11	8,239	0.13%
2024/08/15	19	45.08	0	0.00	45.05	19	8,156	0.23%
2024/08/14	0	0.00	20	46.55	45.45	-20	8,101	-0.25%
2024/08/13	22	45.25	0	0.00	45.05	22	8,053	0.27%
2024/08/12	40.2	46.28	0	0.00	46.30	40.2	8,006	0.50%
2024/08/09	8.1	46.34	29	47.04	46.70	-21	8,017	-0.26%
2024/08/08	43.1	45.86	0	0.00	45.85	43.1	7,963	0.54%
2024/08/07	0.5	47.40	0	0.00	47.70	0.5	7,877	0.01%
2024/08/06	0.1	45.94	0	0.00	47.40	0.1	7,843	0.00%
2024/08/05	5	46.34	0	0.00	46.00	5	7,725	0.06%
2024/08/02	2	49.03	43	48.70	49.10	-41	7,593	-0.54%
2024/07/30	6.1	49.35	0	0.00	49.85	6.1	7,526	0.08%
2024/07/29	0.1	50.30	2	49.90	49.90	-1.9	7,489	-0.03%
2024/07/26	0	0.00	30	50.23	50.00	-30	7,483	-0.40%
2024/07/23	0	0.00	2	50.85	50.50	-2	7,505	-0.03%
2024/07/22	7	50.08	0	0.00	50.50	7	7,462	0.09%
2024/07/19	22	50.14	2	50.40	50.50	20	7,368	0.27%
2024/07/18	6.1	50.63	4	50.48	51.20	2.1	7,215	0.03%
2024/07/17	1.1	49.56	1	49.95	49.75	0.1	6,919	0.00%
2024/07/16	2	48.25	0	0.00	48.40	2	6,825	0.03%
2024/07/15	0.1	48.60	0	0.00	48.30	0.1	6,912	0.00%
2024/07/12	15	49.11	20	49.10	48.65	-5	6,878	-0.07%
2024/07/11	3	47.20	20.6	47.16	47.70	-17.6	6,713	-0.26%
2024/07/10	9.2	47.18	5	47.54	47.05	4.2	6,639	0.06%
2024/07/09	10.2	48.54	0	0.00	48.50	10.2	6,468	0.16%
2024/07/08	1.1	49.17	0	0.00	49.15	1.1	6,355	0.02%
2024/07/05	0.1	49.15	0	0.00	49.20	0.1	6,295	0.00%
2024/07/04	2.1	49.13	2	49.35	49.40	0.1	6,223	0.00%
2024/07/03	2.1	48.26	14	48.45	48.55	-12	6,070	-0.20%
2024/07/02	11.1	48.71	0	0.00	48.55	11.1	5,944	0.19%
2024/07/01	0.1	50.00	0	0.00	49.75	0.1	5,811	0.00%
2024/06/28	5	50.50	0	0.00	50.40	5	5,736	0.09%
2024/06/27	2	49.50	0	0.00	49.65	2	5,737	0.03%
2024/06/26	4.1	50.13	0	0.00	50.10	4.1	5,645	0.07%
2024/06/24	15	51.70	0	0.00	51.50	15	5,418	0.28%
2024/06/21	1.1	52.51	0	0.00	52.40	1.1	5,418	0.02%
2024/06/20	1	52.00	0	0.00	52.40	1	5,301	0.02%
2024/06/19	1	51.40	0	0.00	51.40	1	5,203	0.02%
2024/06/18	4.1	51.01	0	0.00	51.60	4.1	5,134	0.08%
2024/06/14	0.1	52.10	0	0.00	52.10	0.1	5,151	0.00%
2024/06/13	2.1	51.52	0	0.00	51.70	2.1	5,130	0.04%
2024/06/11	1.1	52.30	0	0.00	52.10	1.1	5,139	0.02%
2024/06/07	1	51.70	1	51.80	52.00	0	5,111	0.00%
2024/06/06	0.1	51.30	3	51.10	50.90	-3	5,080	-0.06%
2024/06/05	1	51.30	5	51.50	51.20	-4	5,037	-0.08%
2024/06/04	3	51.80	2	52.20	51.70	1	5,039	0.02%
2024/06/03	2	52.60	2	52.80	52.60	0	4,957	0.00%
2024/05/31	1	53.10	0	0.00	52.90	1	4,939	0.02%
2024/05/30	0	0.00	1	53.40	53.30	-1	4,826	-0.02%
2024/05/29	0.1	54.60	3	54.50	53.90	-3	4,791	-0.06%
2024/05/27	1.1	53.90	0	0.00	53.90	1.1	4,820	0.02%
2024/05/24	0.1	54.40	0	0.00	54.20	0.1	4,783	0.00%
2024/05/23	7.1	55.19	0	0.00	54.80	7.1	4,766	0.15%
2024/05/22	1	56.20	2	56.30	56.20	-1	4,708	-0.02%
2024/05/21	5	56.40	0	0.00	56.30	5	4,693	0.11%
2024/05/20	5	56.96	0	0.00	57.20	5	4,647	0.11%
2024/05/17	0	0.00	0.3	57.20	56.60	-0.3	4,623	-0.01%
2024/05/15	1.1	56.71	0	0.00	56.40	1.1	4,497	0.02%
2024/05/13	1.1	56.52	0	0.00	56.60	1.1	4,519	0.02%
2024/05/10	0.1	56.10	0	0.00	56.60	0.1	4,502	0.00%
2024/05/09	5	56.44	5	56.50	56.10	0	4,506	0.00%
2024/05/08	1	56.70	0.3	56.70	56.40	0.7	4,498	0.02%
2024/05/07	0.1	56.30	0	0.00	56.30	0.1	4,477	0.00%
2024/05/06	0.1	56.90	5	56.80	56.50	-5	4,489	-0.11%
2024/05/03	0.1	56.40	1	56.80	56.10	-1	4,479	-0.02%
2024/05/02	1	55.50	2	55.65	55.70	-1	4,396	-0.02%
2024/04/29	0	0.00	3.2	55.30	55.80	-3.2	4,363	-0.07%
2024/04/26	0.1	54.30	0	0.00	53.90	0.1	4,319	0.00%
2024/04/25	2.2	53.91	0	0.00	54.00	2.2	4,352	0.05%
2024/04/24	1.1	54.92	0.4	55.10	54.80	0.6	4,354	0.01%
2024/04/23	1	54.70	0	0.00	54.90	1	4,502	0.02%
2024/04/22	1	54.60	5	54.72	55.10	-4	4,746	-0.08%
2024/04/19	5	52.60	0	0.00	52.40	5	4,638	0.11%
2024/04/18	0.1	53.50	0	53.70	53.60	0	4,458	0.00%
2024/04/16	5.1	54.20	0	0.00	53.90	5.1	4,398	0.12%
2024/04/15	0.1	55.70	10.1	55.60	55.00	-10.1	4,305	-0.23%
2024/04/12	1.2	55.01	0	0.00	55.30	1.2	4,279	0.03%
2024/04/11	0.1	55.55	0	0.00	55.50	0.1	4,223	0.00%
2024/04/10	7.1	56.37	3	56.33	56.10	4.1	4,184	0.10%
2024/04/09	5.1	55.99	0	0.00	55.90	5.1	4,209	0.12%
2024/04/08	3.1	55.00	0	0.00	55.10	3.1	4,174	0.07%
2024/04/03	1.1	55.32	0	0.00	55.10	1.1	4,177	0.03%
2024/04/02	0.1	55.95	2	55.65	55.90	-1.9	4,157	-0.05%
2024/04/01	0.1	55.80	6	55.85	56.10	-6	4,189	-0.14%
2024/03/29	0.1	55.60	10	55.20	55.20	-10	4,160	-0.24%
2024/03/28	0.2	55.03	0	0.00	54.70	0.2	4,129	0.00%
2024/03/27	0.1	55.50	1	55.20	55.10	-1	4,193	-0.02%
2024/03/26	0.1	55.30	0	0.00	55.60	0.1	4,189	0.00%
2024/03/25	0.1	54.70	0	0.00	54.60	0.1	4,165	0.00%
2024/03/22	0	0.00	1	54.30	54.60	-1	4,170	-0.02%
2024/03/21	0.1	54.40	0	0.00	54.90	0.1	4,159	0.00%
2024/03/20	4.1	54.05	10	53.60	53.70	-6	4,202	-0.14%
2024/03/19	9	54.80	2	54.90	54.70	7	4,127	0.17%
2024/03/18	2.1	55.20	0	0.00	55.10	2.1	4,128	0.05%
2024/03/15	2.1	55.36	0.4	55.70	55.60	1.7	4,145	0.04%
2024/03/13	0.1	55.20	0	0.00	54.90	0.1	4,071	0.00%
2024/03/12	0.2	55.80	0	0.00	55.70	0.2	4,042	0.00%
2024/03/11	0.1	55.20	0	0.00	55.30	0.1	4,054	0.00%
2024/03/08	1.1	54.80	0	0.00	54.80	1.1	4,076	0.03%
2024/03/07	0.1	54.60	0	0.00	55.00	0.1	4,048	0.00%
2024/03/06	0.1	55.40	0	0.00	55.00	0.1	3,998	0.00%
2024/03/05	2.1	55.02	2	55.01	55.00	0	4,058	0.00%
2024/03/04	0.1	56.13	1	55.80	55.70	-0.9	4,026	-0.02%
2024/03/01	0.1	56.20	0	0.00	56.10	0.1	4,065	0.00%
2024/02/29	0.1	56.40	0	0.00	57.20	0.1	4,049	0.00%
2024/02/27	1.1	56.12	0	0.00	56.10	1.1	3,963	0.03%
2024/02/26	0.1	56.40	0	0.00	56.40	0.1	3,947	0.00%
2024/02/23	1.1	56.80	0	0.00	56.60	1.1	3,925	0.03%
2024/02/22	0.1	57.70	0	0.00	56.80	0.1	3,984	0.00%
2024/02/21	0.1	58.00	0	0.00	57.40	0.1	3,980	0.00%
2024/02/20	1.1	58.18	0	0.00	57.90	1.1	4,012	0.03%
2024/02/19	0.1	58.00	1	58.30	58.10	-1	4,096	-0.02%
2024/02/16	0.1	56.70	1	56.60	57.40	-1	4,176	-0.02%
2024/02/15	11.1	56.33	0	0.00	56.50	11.1	4,172	0.26%
2024/02/05	1.1	57.01	2	57.10	57.10	-1	4,077	-0.02%
2024/02/02	0	0.00	1	57.40	57.90	-1	4,041	-0.02%
2024/02/01	0.2	57.50	0	0.00	57.70	0.2	4,046	0.00%
2024/01/31	1.1	56.71	0	0.00	56.60	1.1	4,044	0.03%
2024/01/30	3.1	57.53	2	57.00	56.80	1.1	4,045	0.03%
2024/01/29	9.1	58.16	7	57.93	57.90	2.1	4,067	0.05%
2024/01/26	0.1	57.30	0	0.00	57.70	0.1	4,057	0.00%
2024/01/25	0.1	56.70	0	0.00	56.60	0.1	4,031	0.00%
2024/01/24	0.1	56.60	0	0.00	56.80	0.1	4,041	0.00%
2024/01/23	2.1	55.70	0	0.00	55.70	2.1	4,043	0.05%
2024/01/22	4.1	55.73	0	0.00	55.60	4.1	4,008	0.10%
2024/01/19	1	55.90	0	0.00	55.90	1	3,970	0.03%
2024/01/18	2	55.80	0	0.00	55.80	2	3,962	0.05%
2024/01/17	1	56.60	0	0.00	55.80	1	3,929	0.03%
2024/01/16	10.1	57.18	1	58.80	57.00	9.1	3,771	0.24%
2024/01/15	8.1	59.89	0	0.00	59.70	8.1	3,487	0.23%
2024/01/11	1.1	60.30	0	0.00	60.30	1.1	3,525	0.03%
2024/01/10	0.1	60.53	0	0.00	60.30	0.1	3,706	0.00%
2024/01/09	0	0.00	1	60.90	60.80	-1	3,701	-0.03%
2024/01/08	0.3	61.48	0	0.00	61.00	0.3	3,740	0.01%
2024/01/05	2.2	61.03	0	0.00	61.00	2.2	3,757	0.06%
2024/01/04	4	61.00	0	0.00	61.10	4	3,802	0.11%
2024/01/03	3	61.10	0	0.00	61.10	3	3,849	0.08%
2024/01/02	0.1	62.30	0	0.00	62.30	0.1	3,797	0.00%
2023/12/29	0.2	62.88	0	0.00	62.30	0.2	3,809	0.01%
2023/12/28	0.1	62.50	0	0.00	62.80	0.1	3,845	0.00%
2023/12/26	0.1	62.10	0.2	62.10	61.70	-0.2	3,790	0.00%
2023/12/25	1.2	61.40	0	0.00	61.50	1.2	3,797	0.03%
2023/12/22	6.1	61.40	0	0.00	61.40	6.1	3,852	0.16%
2023/12/21	1	62.60	0	0.00	62.90	1	3,782	0.03%
2023/12/20	1	62.60	0	0.00	63.00	1	3,762	0.03%
2023/12/19	1	62.90	0	0.00	62.80	1	3,695	0.03%
2023/12/18	0.1	63.50	0	0.00	63.50	0.1	3,728	0.00%
2023/12/15	0.1	63.80	0	0.00	63.70	0.1	3,746	0.00%
2023/12/14	0	0.00	1	63.60	63.50	-1	3,661	-0.03%
2023/12/13	1	62.70	0	0.00	62.60	1	3,642	0.03%
2023/12/12	2	63.10	0	0.00	63.00	2	3,713	0.05%
2023/12/08	5	63.26	0	0.00	63.30	5	3,790	0.13%
2023/12/07	0.1	63.50	0	0.00	63.30	0.1	3,775	0.00%
2023/12/05	1	63.50	0	0.00	64.00	1	3,758	0.03%
2023/12/04	1.1	63.90	0	63.70	63.70	1	3,734	0.03%
2023/12/01	0	0.00	1	64.20	64.00	-1	3,729	-0.03%
2023/11/30	1	64.10	0	0.00	64.20	1	3,725	0.03%
2023/11/29	1	64.50	0	0.00	64.30	1	3,663	0.03%
2023/11/28	0	0.00	1	64.50	64.50	-1	3,670	-0.03%
2023/11/27	0.1	63.90	0	0.00	63.30	0.1	3,716	0.00%
2023/11/24	0	0.00	1	63.70	64.00	-1	3,727	-0.03%
2023/11/22	1	64.50	0	0.00	64.50	1	3,729	0.03%
2023/11/21	0	64.75	2	64.95	65.00	-2	3,766	-0.05%
2023/11/20	0.1	64.05	0	0.00	63.80	0.1	3,747	0.00%
2023/11/17	0.1	64.40	0	0.00	64.20	0.1	3,776	0.00%
2023/11/16	0	0.00	4	64.55	65.00	-4	3,822	-0.10%
2023/11/15	0	0.00	3	63.50	64.00	-3	3,789	-0.08%
2023/11/14	1	62.60	0	0.00	62.60	1	3,811	0.03%
2023/11/10	0.1	62.90	0	0.00	62.60	0.1	4,115	0.00%
2023/11/06	0.1	62.90	0	0.00	63.20	0.1	4,222	0.00%
2023/10/30	2	60.60	0	0.00	60.80	2	4,231	0.05%
2023/10/26	0	61.30	0	0.00	60.60	0	4,262	0.00%
2023/10/24	1	61.60	0	0.00	61.60	1	4,199	0.02%
2023/10/20	0	62.20	0	0.00	62.00	0	4,208	0.00%
2023/10/17	0	63.90	0	0.00	63.70	0	3,985	0.00%
2023/10/16	0	0.00	1	63.60	63.80	-1	3,978	-0.03%
2023/10/13	0	62.70	0	0.00	62.80	0	3,954	0.00%
2023/10/12	1	62.50	0	0.00	63.00	1	3,928	0.03%
2023/10/11	1	61.40	0	0.00	61.90	1	3,928	0.03%
2023/10/06	1.1	61.00	0	0.00	61.20	1.1	3,913	0.03%
2023/10/05	2.1	60.62	0	0.00	60.90	2.1	3,922	0.05%
2023/10/04	0	0.00	1	60.40	60.20	-1	3,916	-0.03%
2023/10/03	1	61.12	0	0.00	61.00	1	3,892	0.03%
2023/10/02	1	61.50	0	0.00	61.40	1	3,937	0.03%
2023/09/28	3	61.40	0	0.00	61.50	3	4,040	0.07%
2023/09/27	5.6	61.93	0	0.00	61.70	5.6	4,062	0.14%
2023/09/26	1	63.11	0	0.00	63.20	1	4,044	0.03%
2023/09/22	2	64.00	3.3	63.93	64.10	-1.3	4,098	-0.03%
2023/09/21	1	64.60	1	64.20	63.90	0	4,132	0.00%
2023/09/20	1	65.20	3	65.20	64.80	-2	4,099	-0.05%
2023/09/19	1.8	64.01	0	0.00	64.10	1.8	4,061	0.04%
2023/09/18	1.1	64.14	1	64.20	64.30	0.1	4,046	0.00%
2023/09/14	0.7	65.80	2	65.80	66.00	-1.3	3,921	-0.03%
2023/09/12	0.2	64.60	1	64.30	64.70	-0.8	3,892	-0.02%
2023/09/08	1	63.50	0	0.00	63.50	1	3,869	0.03%
2023/09/07	0	63.50	0	0.00	63.40	0	3,904	0.00%
2023/09/06	0.1	63.70	0	0.00	63.00	0.1	3,883	0.00%
2023/09/05	1.1	63.71	0	0.00	63.80	1.1	3,869	0.03%
2023/09/04	0	64.00	1	64.40	64.40	-1	3,870	-0.02%
2023/09/01	0	63.00	0	0.00	63.30	0	3,851	0.00%
2023/08/31	1	61.50	0	0.00	62.00	1	3,818	0.03%
2023/08/30	10	61.80	1	61.80	61.80	9	3,691	0.24%
2023/08/29	2	61.59	1	61.50	61.80	1	3,678	0.03%
2023/08/28	1	60.90	0	0.00	60.90	1	3,646	0.03%
2023/08/25	4	60.63	0	0.00	60.70	4	3,740	0.11%
2023/08/24	0	60.80	0	0.00	60.70	0	3,740	0.00%
2023/08/22	2	60.65	0	0.00	60.50	2	3,662	0.06%
2023/08/21	1	61.30	0	0.00	61.20	1	3,589	0.03%
2023/08/18	0	0.00	1	61.80	62.10	-1	3,536	-0.03%
2023/08/17	5.1	60.56	0	0.00	62.00	5.1	3,448	0.15%
2023/08/16	6	62.23	0	0.00	62.80	6	3,251	0.18%
2023/08/15	3	64.03	0	0.00	63.60	3	3,197	0.09%
2023/08/11	1	65.70	0	0.00	65.70	1	3,178	0.03%
2023/08/10	0.1	66.40	0	0.00	65.90	0.1	3,190	0.00%
2023/08/09	0	66.10	0	0.00	66.20	0	3,171	0.00%
2023/08/07	0.1	67.10	0	0.00	66.50	0.1	3,151	0.00%
2023/08/04	0	0.00	1	67.00	67.00	-1	3,164	-0.03%
2023/08/02	1	66.02	2	66.10	65.40	-1	3,104	-0.03%
2023/08/01	1	66.59	0	0.00	66.50	1	3,078	0.03%
2023/07/31	0	65.80	0	0.00	65.40	0	3,033	0.00%
2023/07/28	0.1	65.60	0	65.40	65.10	0	3,002	0.00%
2023/07/27	0.1	65.80	0.1	65.50	65.30	0	2,997	0.00%
2023/07/26	0	65.20	1	65.20	65.40	-1	3,002	-0.03%
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%
2023/07/20	0	64.70	0	0.00	64.70	0	2,951	0.00%
2023/07/18	1.1	64.52	0	0.00	64.40	1.1	2,912	0.04%
2023/07/17	0	65.00	0.2	65.20	64.80	-0.1	2,886	0.00%
2023/07/14	0	64.80	0	0.00	65.00	0	2,892	0.00%
2023/07/13	1	64.12	1	64.00	64.10	0	2,844	0.00%
2023/07/12	0	64.30	0	0.00	64.30	0	2,811	0.00%
2023/07/11	1.4	64.17	0	0.00	64.20	1.4	2,804	0.05%
2023/07/10	1.1	63.76	0	0.00	63.60	1.1	2,789	0.04%
2023/07/07	0.1	63.80	0	0.00	63.70	0.1	2,762	0.00%
2023/07/06	3.1	64.48	0	0.00	64.40	3.1	2,708	0.11%
2023/07/05	2.1	65.77	0	0.00	65.60	2.1	2,585	0.08%
2023/07/04	0.1	67.00	0.7	66.60	66.30	-0.7	2,515	-0.03%
2023/07/03	1	67.02	0	0.00	67.00	1	2,466	0.04%
2023/06/30	2	67.25	0	0.00	67.10	2	2,459	0.08%
2023/06/29	0.1	68.00	0	0.00	67.60	0.1	2,423	0.00%
2023/06/27	0.1	68.10	0	0.00	68.10	0.1	2,387	0.00%
2023/06/21	1	68.30	0	0.00	68.10	1	2,381	0.04%
2023/06/20	0.1	68.10	0	0.00	67.90	0.1	2,392	0.00%
2023/06/19	3.1	67.77	0	0.00	67.80	3.1	2,403	0.13%
2023/06/16	5.1	68.01	0	0.00	68.00	5.1	2,375	0.21%
2023/06/15	0	68.50	0	0.00	68.40	0	2,327	0.00%
2023/06/14	1	68.40	0	0.00	68.40	1	2,396	0.04%
2023/06/13	2.2	68.82	0	0.00	68.60	2.2	2,435	0.09%
2023/06/09	1	69.20	0	0.00	69.30	1	2,434	0.04%
2023/06/08	0	69.10	0	0.00	68.80	0	2,438	0.00%
2023/06/07	0	69.52	0	0.00	69.50	0	2,496	0.00%
2023/06/05	0.1	69.30	0	0.00	69.10	0.1	2,494	0.00%
2023/06/02	0	68.80	0	0.00	68.70	0	2,499	0.00%
2023/05/31	4	68.60	0	0.00	68.40	4	2,511	0.16%
2023/05/29	0	69.30	0	0.00	69.40	0	2,403	0.00%
2023/05/26	1	68.61	0	0.00	68.80	1	2,419	0.04%
2023/05/25	0	69.90	0	0.00	69.30	0	2,432	0.00%
2023/05/24	0	69.80	0	0.00	70.00	0	2,425	0.00%
2023/05/23	0	69.90	0	0.00	70.10	0	2,409	0.00%
2023/05/22	0	70.30	0	0.00	70.00	0	2,364	0.00%
2023/05/19	0	69.70	1	69.90	70.30	-1	2,342	-0.04%
2023/05/18	0	69.40	11	69.40	69.90	-11	2,285	-0.48%
2023/05/17	0	68.90	24	69.63	69.70	-24	2,266	-1.06%
2023/05/16	0	68.30	0	0.00	69.10	0	2,201	0.00%
2023/05/15	0	67.50	0	0.00	67.80	0	2,182	0.00%
2023/05/10	1	68.30	0	0.00	68.40	1	2,209	0.05%
2023/05/05	0.1	68.90	0	0.00	69.00	0.1	2,180	0.00%
2023/04/28	0	0.00	10	69.20	68.90	-10	2,426	-0.41%
2023/04/18	1	69.31	0	0.00	69.50	1	2,566	0.04%
2023/04/14	0	0.00	3	70.13	70.20	-3	2,569	-0.12%
2023/04/13	10	70.00	0	0.00	70.10	10	2,580	0.39%
2023/04/12	0	70.10	0	0.00	70.10	0	2,569	0.00%
2023/04/11	0	69.60	0	0.00	70.00	0	2,566	0.00%
2023/04/10	0.1	69.47	0	0.00	69.50	0.1	2,547	0.00%
2023/04/07	0.1	69.20	0	0.00	69.40	0.1	2,544	0.00%
2023/04/06	0	68.90	0	0.00	68.80	0	2,544	0.00%
2023/03/31	0.1	69.44	0	0.00	69.10	0.1	2,542	0.00%
2023/03/30	0	69.50	0	0.00	69.40	0	2,522	0.00%
2023/03/29	0	69.60	0	0.00	69.80	0	2,504	0.00%
2023/03/28	4	69.00	0	0.00	69.50	4	2,507	0.16%
2023/03/27	0	68.90	1	68.90	69.40	-1	2,505	-0.04%
2023/03/24	1	69.00	0	0.00	68.80	1	2,571	0.04%
2023/03/23	0.1	69.34	0	0.00	69.60	0.1	2,560	0.00%
2023/03/22	0	68.50	0	0.00	68.30	0	2,562	0.00%
2023/03/21	2	68.00	0	0.00	68.10	2	2,583	0.08%
2023/03/20	1	68.00	0	0.00	68.00	1	2,584	0.04%
2023/03/17	3	67.90	0	0.00	68.50	3	2,604	0.12%
2023/03/16	0.5	67.60	12	67.29	67.50	-11.5	2,565	-0.45%
2023/03/15	40	68.48	9	68.42	68.00	31	2,552	1.21%
2023/03/14	10	68.40	0	0.00	68.40	10	2,550	0.39%
2023/03/13	1	69.00	0	0.00	69.10	1	2,525	0.04%
2023/03/10	0	69.90	0	0.00	69.40	0	2,508	0.00%
2023/03/09	2	70.35	0	0.00	70.20	2	2,493	0.08%
2023/03/08	5	70.60	0	0.00	71.10	5	2,544	0.20%
2023/03/07	0	70.80	0	0.00	70.90	0	2,551	0.00%
2023/03/06	0.1	70.63	2	70.50	70.90	-1.9	2,582	-0.07%
2023/03/03	0	70.60	1	70.70	70.60	-1	2,605	-0.04%
2023/03/02	0	70.50	0	0.00	70.40	0	2,654	0.00%
2023/03/01	1	70.70	0	0.00	70.50	1	2,675	0.04%
2023/02/24	11	71.61	0	0.00	71.20	11	2,682	0.41%
2023/02/23	0	71.60	1	72.00	71.90	-1	2,671	-0.04%
2023/02/22	2	71.40	0	0.00	71.60	2	2,671	0.08%
2023/02/21	1	71.60	0	0.00	71.60	1	2,673	0.04%
2023/02/20	1	71.50	0	0.00	71.60	1	2,739	0.04%
2023/02/17	0	71.30	0	0.00	71.50	0	2,797	0.00%
2023/02/16	2	71.25	0	0.00	71.20	2	2,887	0.07%
2023/02/15	1	71.70	0	0.00	71.00	1	2,974	0.03%
2023/02/14	0	71.60	0	0.00	71.40	0	2,974	0.00%
2023/02/13	1.1	71.10	0	0.00	70.90	1.1	3,009	0.04%
2023/02/10	0	70.90	0	0.00	70.90	0	3,019	0.00%
2023/02/09	0	71.40	0	0.00	70.90	0	3,030	0.00%
2023/02/08	0	71.40	0	0.00	71.20	0	3,029	0.00%
2023/02/07	0	71.75	0	0.00	71.30	0	3,038	0.00%
2023/02/06	0.1	71.31	0	0.00	71.00	0.1	3,030	0.00%
2023/02/03	0	71.50	0	0.00	71.50	0	3,035	0.00%
2023/02/02	1	71.70	0	0.00	72.00	1	3,065	0.03%
2023/02/01	1	72.50	0	0.00	72.60	1	3,075	0.03%
2023/01/30	0	0.00	1	73.40	74.00	-1	3,078	-0.03%
2023/01/17	0	72.90	0	0.00	72.60	0	3,002	0.00%
2023/01/16	0	0.00	1	73.00	72.90	-1	3,007	-0.03%
2023/01/11	1	71.70	0	0.00	71.20	1	3,105	0.03%
2023/01/10	0	72.00	0	0.00	72.50	0	3,120	0.00%
2023/01/09	0	0.00	1	73.00	73.50	-1	3,119	-0.03%
2023/01/06	0	0.00	10	71.30	71.30	-10	3,091	-0.32%
2023/01/05	0.1	70.70	0	0.00	70.90	0.1	3,149	0.00%
2023/01/03	0	0.00	1	69.30	70.50	-1	3,257	-0.03%
2022/12/30	1	70.10	0	0.00	70.50	1	3,248	0.03%
2022/12/29	1	69.50	0	0.00	69.80	1	3,277	0.03%
2022/12/26	0.1	70.50	2	70.30	70.50	-1.9	3,334	-0.06%
2022/12/19	1.1	70.51	0	0.00	70.40	1.1	3,570	0.03%
2022/12/16	10	70.60	0	0.00	70.80	10	3,580	0.28%
2022/12/15	0	71.50	0	0.00	71.60	0	3,561	0.00%
2022/12/14	0	71.10	0	0.00	71.50	0	3,577	0.00%
2022/12/08	2	71.30	0	0.00	71.10	2	3,599	0.06%
2022/12/05	0.1	74.30	0	0.00	74.10	0.1	3,565	0.00%
2022/12/01	0	0.00	1	75.20	75.40	-1	3,609	-0.03%
2022/11/30	0	0.00	1	74.40	76.10	-1	3,573	-0.03%
2022/11/29	0	0.00	1	73.70	74.00	-1	3,500	-0.03%
2022/11/28	1	72.10	0	0.00	73.40	1	3,502	0.03%
2022/11/25	0	0.00	1	73.90	74.00	-1	3,537	-0.03%
2022/11/22	1.1	72.19	1	71.80	72.50	0.1	3,524	0.00%
2022/11/18	1	72.00	0	0.00	72.00	1	3,473	0.03%
2022/11/14	0	0.00	2	73.50	74.00	-2	3,372	-0.06%
2022/11/11	0	0.00	1	72.40	72.50	-1	3,289	-0.03%
2022/11/10	0	70.40	6	70.63	70.80	-6	3,235	-0.18%
2022/11/09	0	0.00	8	70.36	70.50	-8	3,233	-0.25%
2022/11/08	0	69.70	1	69.80	70.10	-1	3,200	-0.03%
2022/11/07	0.1	69.40	0	0.00	69.80	0.1	3,210	0.00%
2022/11/02	0	0.00	1	69.40	69.60	-1	3,200	-0.03%
2022/11/01	0	0.00	2	69.60	69.60	-2	3,194	-0.06%
2022/10/28	1	68.00	0	0.00	67.70	1	3,223	0.03%
2022/10/27	0	0.00	0.2	68.50	69.00	-0.2	3,216	-0.01%
2022/10/24	0.2	68.00	0	0.00	68.10	0.2	3,197	0.01%
2022/10/21	0	0.00	2	67.70	68.00	-2	3,189	-0.06%
2022/10/20	1	66.90	0	0.00	67.90	1	3,193	0.03%
2022/10/18	0	0.00	1	67.10	68.10	-1	3,103	-0.03%
2022/10/17	2	64.75	0	0.00	66.50	2	3,150	0.06%
2022/10/14	0	0.00	1	66.50	65.80	-1	3,216	-0.03%
2022/10/13	2	65.60	2	65.70	65.40	0	3,295	0.00%
2022/10/11	1	67.10	1	67.50	67.30	0	3,394	0.00%
2022/10/07	2	68.20	0	0.00	68.10	2	3,375	0.06%
2022/10/05	0.1	69.00	0	0.00	69.00	0.1	3,552	0.00%
2022/10/03	0	0.00	1	69.10	68.80	-1	3,777	-0.03%
2022/09/30	1	68.50	1	68.70	69.10	0	3,837	0.00%
2022/09/29	0	0.00	1	68.00	68.80	-1	3,826	-0.03%
2022/09/28	4	67.25	2	66.90	67.20	2	3,856	0.05%
2022/09/23	0	0.00	4	68.10	68.00	-4	3,960	-0.10%
2022/09/22	3	67.00	0	0.00	67.70	3	4,047	0.07%
2022/09/21	4	67.53	0	0.00	67.70	4	4,087	0.10%
2022/09/16	2	67.70	0	0.00	67.80	2	4,474	0.04%
2022/09/14	2	68.30	0	0.00	68.10	2	4,484	0.04%
2022/09/13	1	69.20	2	69.95	69.50	-1	4,516	-0.02%
2022/09/12	1	68.51	1	70.00	69.30	0	4,541	0.00%
2022/09/08	0	0.00	1	68.00	68.10	-1	4,586	-0.02%
2022/09/07	1	67.00	0	0.00	67.00	1	4,643	0.02%
2022/09/05	1.1	67.61	0	0.00	67.70	1.1	4,717	0.02%
2022/09/01	1	67.00	1	68.20	67.50	0	4,805	0.00%
2022/08/31	1	68.30	0	0.00	68.70	1	4,821	0.02%
2022/08/30	2	68.20	0	0.00	68.40	2	4,812	0.04%
2022/08/29	0.1	68.60	0	0.00	68.60	0.1	4,797	0.00%
2022/08/24	0	69.80	0	0.00	69.70	0	4,810	0.00%
2022/08/22	0.1	70.30	0	0.00	70.50	0.1	5,233	0.00%
2022/08/12	2	69.90	0	0.00	70.00	2	5,487	0.04%
2022/08/09	3.1	68.47	0	0.00	68.60	3.1	5,536	0.06%
2022/08/05	2	69.30	0	0.00	69.10	2	5,613	0.04%
2022/08/04	1	68.70	2	68.80	69.00	-1	5,669	-0.02%
2022/08/02	4	68.80	0	0.00	68.90	4	5,637	0.07%
2022/08/01	0	0.00	1	70.40	70.10	-1	5,604	-0.02%
2022/07/29	2	69.80	4	69.33	70.00	-2	5,627	-0.04%
2022/07/28	3	68.90	0	0.00	68.80	3	5,615	0.05%
2022/07/26	2	68.50	2	68.85	68.40	0	5,569	0.00%
2022/07/25	0	0.00	2	68.75	68.90	-2	5,547	-0.04%
2022/07/22	1	67.90	0	0.00	67.80	1	5,591	0.02%
2022/07/20	0.1	67.25	0	0.00	66.80	0.1	5,537	0.00%
2022/07/19	2	65.81	0	0.00	66.50	2	5,517	0.04%
2022/07/18	5	65.42	0	0.00	65.80	5	5,492	0.09%
2022/07/15	3	65.37	0	0.00	65.60	3	5,469	0.05%
2022/07/14	13	65.78	0	0.00	66.10	13	5,564	0.23%
2022/07/12	10	64.76	5	64.60	64.60	5	5,386	0.09%
2022/07/11	0	69.80	0	0.00	69.50	0	5,157	0.00%
2022/07/08	8.6	70.59	0	0.00	70.10	8.6	5,154	0.17%
2022/07/07	1	70.80	0	0.00	70.70	1	5,095	0.02%
2022/06/29	2	76.30	0	0.00	76.30	2	4,856	0.04%
2022/06/28	2.1	77.49	0	0.00	76.80	2.1	4,802	0.04%
2022/06/27	1	81.70	0	0.00	81.50	1	4,712	0.02%
2022/06/23	2.1	80.59	0	0.00	80.60	2.1	4,571	0.05%
2022/06/20	0.1	80.10	0	0.00	80.00	0.1	4,572	0.00%
2022/06/16	0	0.00	2	81.90	81.50	-2	4,496	-0.04%
2022/06/15	0	0.00	5	81.50	81.80	-5	4,522	-0.11%
2022/06/10	0	82.30	1	82.40	82.50	-1	4,494	-0.02%
2022/06/09	0.1	82.20	6	82.43	82.40	-6	4,497	-0.13%
2022/06/08	0	0.00	3	81.80	81.70	-3	4,502	-0.07%
2022/06/01	0.1	81.50	13	82.03	81.70	-12.9	4,675	-0.28%
2022/05/31	0	0.00	3	81.97	82.00	-3	4,704	-0.06%
2022/05/27	0	0.00	1	81.00	81.00	-1	4,339	-0.02%
2022/05/26	0	0.00	1	80.60	80.50	-1	4,318	-0.02%
2022/05/25	0	0.00	1	80.50	80.40	-1	4,348	-0.02%
2022/05/20	0	0.00	2	79.10	79.70	-2	4,387	-0.05%
2022/05/17	1	77.80	0	0.00	78.40	1	4,302	0.02%
2022/05/16	2.1	77.36	0	0.00	77.30	2.1	4,286	0.05%
2022/05/12	1.1	76.66	0	0.00	76.10	1.1	4,236	0.03%
2022/05/10	3	78.70	0	0.00	78.70	3	4,149	0.07%
2022/05/09	4	78.70	0	0.00	78.60	4	4,120	0.10%
2022/05/06	3	79.00	0	0.00	79.20	3	4,111	0.07%
2022/05/05	1	79.80	0	0.00	79.70	1	4,120	0.02%
2022/04/28	1	79.00	0	0.00	79.90	1	4,266	0.02%
2022/04/27	1	79.40	0	0.00	79.10	1	4,229	0.02%
2022/04/26	0	0.00	3	80.30	80.70	-3	4,223	-0.07%
2022/04/22	2	80.20	1	81.10	81.10	1	4,059	0.02%
2022/04/20	0.1	79.90	0	0.00	80.00	0.1	3,933	0.00%
2022/04/19	1	79.20	0	0.00	79.70	1	3,826	0.03%
2022/04/18	1	79.00	0	0.00	79.00	1	3,840	0.03%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	2	78.65	0	0.00	78.50	2	3,810	0.05%
2022/04/07	1.2	78.87	0	0.00	78.70	1.2	3,802	0.03%
2022/03/28	6	78.90	0	0.00	79.00	6	3,487	0.17%
2022/03/25	1	79.40	0	0.00	79.30	1	3,437	0.03%
2022/03/24	1	79.80	0	0.00	79.80	1	3,405	0.03%
2022/03/22	1	80.00	0	0.00	80.40	1	3,343	0.03%
2022/03/18	4.1	79.85	1	80.60	79.90	3.1	3,360	0.09%
2022/03/17	0.1	80.00	3	80.83	80.40	-3	3,278	-0.09%
2022/03/14	4	79.35	0	0.00	79.40	4	3,156	0.13%
2022/03/11	2.3	79.06	0	0.00	79.20	2.3	3,137	0.07%
2022/03/10	3	80.00	0	0.00	80.40	3	3,057	0.10%
2022/03/09	1	79.00	0	0.00	78.60	1	3,023	0.03%
2022/03/08	2	78.70	0	0.00	78.50	2	2,998	0.07%
2022/03/07	3	79.83	0	0.00	79.70	3	2,921	0.10%
2022/03/04	0	0.00	0.1	81.30	81.90	-0.1	2,972	0.00%
2022/03/02	0	0.00	1	81.70	81.70	-1	2,999	-0.03%
2022/03/01	1	80.90	1	80.90	81.10	0	2,958	0.00%
2022/02/25	1	78.90	0	0.00	79.00	1	2,895	0.03%
2022/02/24	5	79.00	0	0.00	79.30	5	2,832	0.18%
2022/02/22	3	79.77	0	0.00	79.90	3	2,788	0.11%
2022/02/18	1.1	80.81	0	0.00	80.60	1.1	2,783	0.04%
2022/02/17	0	0.00	1	81.00	81.10	-1	2,808	-0.04%
2022/02/08	6	80.10	0	0.00	79.90	6	2,913	0.21%
2022/01/26	0	0.00	2.1	78.80	78.80	-2.1	2,914	-0.07%
2022/01/25	1	78.00	0	0.00	78.60	1	2,948	0.03%
2022/01/24	2	79.10	0	0.00	79.00	2	2,895	0.07%
2022/01/21	5	79.14	0	0.00	79.20	5	2,949	0.17%
2022/01/17	2	80.50	0	0.00	80.50	2	3,009	0.07%
2022/01/13	0	0.00	2	81.70	81.70	-2	3,232	-0.06%
2022/01/12	2	80.90	15	81.20	81.40	-13	3,247	-0.40%
2022/01/07	0	0.00	2	80.70	80.60	-2	3,284	-0.06%
2022/01/05	5	80.90	2	80.90	80.90	3	3,342	0.09%
2022/01/04	1	80.40	0	0.00	80.50	1	3,497	0.03%
2021/12/30	0	0.00	10	81.20	80.80	-10	3,609	-0.28%
2021/12/29	0	0.00	1	81.00	81.00	-1	3,703	-0.03%
2021/12/24	0	0.00	3	80.40	80.40	-3	3,881	-0.08%
2021/12/20	5	78.90	0	0.00	78.80	5	4,123	0.12%
2021/12/15	4	79.15	3	79.30	79.30	1	4,182	0.02%
2021/12/14	1	79.40	0	0.00	79.40	1	4,258	0.02%
2021/12/13	0	0.00	1	79.90	79.80	-1	4,264	-0.02%
2021/12/10	5	80.00	0	0.00	80.00	5	4,289	0.12%
2021/12/08	0	0.00	2	80.95	80.60	-2	4,298	-0.05%
2021/12/06	2.1	78.94	0	0.00	79.70	2.1	4,255	0.05%
2021/12/03	1	79.60	0	0.00	79.30	1	4,265	0.02%
2021/12/01	1	78.50	0	0.00	79.40	1	4,260	0.02%
2021/11/29	1	79.00	0	0.00	79.30	1	4,134	0.02%
2021/11/26	27	79.92	0	0.00	79.40	27	4,117	0.66%
2021/11/23	11	80.20	0	0.00	80.10	11	4,174	0.26%
2021/11/16	3	81.27	1	81.50	81.10	2	4,202	0.05%
2021/11/15	2	81.50	1	81.40	81.30	1	4,246	0.02%
2021/11/08	1	80.70	0	0.00	80.70	1	4,179	0.02%
2021/11/05	1	80.50	0.1	81.20	80.50	0.9	4,169	0.02%
2021/11/04	1	80.10	0	0.00	80.60	1	4,162	0.02%
2021/11/03	1	80.10	0	0.00	80.40	1	4,186	0.02%
2021/11/02	1	80.40	0	0.00	80.30	1	4,242	0.02%
2021/11/01	0.1	80.90	0	0.00	80.70	0.1	4,212	0.00%
2021/10/29	5	80.48	0	0.00	80.50	5	4,206	0.12%
2021/10/26	1	81.00	0	0.00	81.20	1	4,144	0.02%
2021/10/22	2	81.50	0	0.00	81.20	2	4,199	0.05%
2021/10/21	0	0.00	11	82.21	82.20	-11	4,237	-0.26%
2021/10/20	1	82.00	0	0.00	82.20	1	4,137	0.02%
2021/10/19	1	82.60	0	0.00	82.00	1	4,113	0.02%
2021/10/15	1	82.40	0	0.00	82.90	1	4,123	0.02%
2021/10/14	1	82.30	0	0.00	82.10	1	4,171	0.02%
2021/10/13	1	82.60	4	83.60	82.40	-3	4,189	-0.07%
2021/10/12	3	82.20	1	82.80	83.10	2	4,141	0.05%
2021/10/08	0	0.00	11	84.51	84.40	-11	4,024	-0.27%
2021/10/07	0	0.00	4	84.28	84.20	-4	4,020	-0.10%
2021/10/06	0.1	83.50	2	83.40	83.50	-1.9	3,963	-0.05%
2021/10/05	1	81.80	0	0.00	82.20	1	3,899	0.03%
2021/09/29	4	84.50	0	0.00	83.50	4	3,875	0.10%
2021/09/27	0	0.00	6	83.45	83.70	-6	3,969	-0.15%
2021/09/22	1	81.20	15.3	80.90	80.50	-14.3	4,018	-0.36%
2021/09/17	1	82.80	0	0.00	82.30	1	3,947	0.03%
2021/09/16	0	0.00	1	83.50	83.50	-1	3,894	-0.03%
2021/09/15	0	0.00	1	83.40	83.30	-1	3,898	-0.03%
2021/09/08	1	81.70	0	0.00	82.20	1	4,188	0.02%
2021/09/06	0.1	82.20	0	0.00	82.20	0.1	4,240	0.00%
2021/09/02	3	82.53	0	0.00	81.90	3	4,260	0.07%
2021/09/01	1	82.90	0	0.00	83.10	1	4,298	0.02%
2021/08/31	1	83.10	0	0.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	1.1	83.58	83.90	-1.1	4,287	-0.02%
2021/08/27	0	0.00	1	82.49	82.50	-1	4,292	-0.02%
2021/08/26	2	80.95	1	80.60	80.70	1	4,347	0.02%
2021/08/23	1	80.10	0	0.00	80.10	1	4,522	0.02%
2021/08/20	11	79.19	0	0.00	79.10	11	4,599	0.24%
2021/08/19	1	80.80	0	0.00	80.20	1	4,678	0.02%
2021/08/18	2	81.00	0	0.00	81.70	2	4,660	0.04%
2021/08/13	1	81.60	0	0.00	81.70	1	4,798	0.02%
2021/08/11	1	82.10	2	82.50	82.70	-1	4,900	-0.02%
2021/08/10	1	82.10	0	0.00	82.00	1	4,936	0.02%
2021/08/06	0	0.00	3	83.70	83.70	-3	5,090	-0.06%
2021/08/05	1	83.19	0	0.00	83.10	1	5,154	0.02%
2021/08/04	0	0.00	3	83.00	83.10	-3	5,345	-0.06%
2021/08/02	0	0.00	3	83.00	83.30	-3	5,497	-0.05%
2021/07/29	0	0.00	1	81.80	81.90	-1	5,738	-0.02%
2021/07/28	13	80.25	0	0.00	81.20	13	5,801	0.22%
2021/07/27	6	80.82	0	0.00	80.60	6	5,853	0.10%
2021/07/26	8.1	83.41	0	0.00	83.20	8.1	5,844	0.14%
2021/07/22	1	83.90	0	0.00	84.20	1	5,862	0.02%
2021/07/21	7	83.11	0	83.50	82.90	7	5,936	0.12%
2021/07/20	2	83.70	0	0.00	83.30	2	5,925	0.03%
2021/07/19	4	84.50	0	0.00	85.00	4	5,918	0.07%
2021/07/16	10	85.50	1	85.60	85.70	9	6,017	0.15%
2021/07/15	5	85.32	0	0.00	85.30	5	6,114	0.08%
2021/07/14	0	0.00	1	85.80	85.90	-1	6,211	-0.02%
2021/07/12	2	85.00	0	0.00	85.00	2	6,581	0.03%
2021/07/09	4	84.60	1	84.60	85.10	3	6,707	0.04%
2021/07/07	17	85.80	4	85.70	85.80	13	6,778	0.19%
2021/07/06	0	0.00	4	86.60	86.80	-4	6,876	-0.06%
2021/07/05	5.1	86.59	1	86.50	86.50	4.1	6,920	0.06%
2021/07/02	4	86.78	1	87.00	85.10	3	6,888	0.04%
2021/06/29	1	84.10	3	84.50	84.60	-2	6,760	-0.03%
2021/06/28	0	0.00	1	84.90	85.00	-1	6,763	-0.01%
2021/06/25	0	0.00	3	84.80	84.60	-3	6,794	-0.04%
2021/06/22	3	83.40	0	0.00	83.30	3	6,792	0.04%
2021/06/21	5	82.76	0	0.00	82.80	5	6,806	0.07%
2021/06/18	2	83.55	0	0.00	83.30	2	6,803	0.03%
2021/06/09	1	85.20	0	0.00	85.60	1	7,140	0.01%
2021/06/08	2	86.50	0	0.00	86.40	2	7,132	0.03%
2021/06/07	0.1	87.30	0	0.00	87.60	0.1	7,242	0.00%
2021/06/04	0	0.00	15	87.30	87.70	-15	7,251	-0.21%
2021/06/03	3	88.80	1	88.80	88.50	2	7,285	0.03%
2021/06/02	0	0.00	5	88.50	88.90	-5	7,395	-0.07%
2021/06/01	15	86.40	0	0.00	87.20	15	7,390	0.20%
2021/05/25	0	0.00	2	85.95	85.40	-2	7,989	-0.03%
2021/05/24	0	0.00	25	83.72	83.70	-25	8,031	-0.31%
2021/05/21	0	0.00	3	85.30	84.20	-3	8,167	-0.04%
2021/05/19	2	84.00	10	83.80	83.70	-8	8,130	-0.10%
2021/05/18	1	81.70	13	83.00	83.60	-12	8,139	-0.15%
2021/05/17	0	0.00	3	80.67	80.90	-3	8,238	-0.04%
2021/05/14	1	83.10	0	0.00	82.90	1	8,149	0.01%
2021/05/13	5	82.30	2	81.50	81.50	3	8,098	0.04%
2021/05/12	0.3	83.90	0	0.00	83.60	0.3	7,984	0.00%
2021/05/10	0	0.00	2	90.60	91.60	-2	7,731	-0.03%
2021/05/07	1	90.00	5	91.00	90.70	-4	7,767	-0.05%
2021/05/06	7	93.00	3	92.17	94.00	4	7,655	0.05%
2021/05/05	0.1	91.00	4	91.05	91.10	-3.9	7,561	-0.05%
2021/05/04	0	0.00	1	89.50	89.60	-1	7,555	-0.01%
2021/05/03	1	90.00	0	0.00	90.30	1	7,443	0.01%
2021/04/28	0	0.00	1	92.40	91.90	-1	7,453	-0.01%
2021/04/27	0	0.00	2	93.00	93.00	-2	7,564	-0.03%
2021/04/23	4	93.00	0	0.00	92.80	4	7,549	0.05%
2021/04/22	0	0.00	10	93.09	93.20	-10	7,563	-0.13%
2021/04/21	3	93.27	0	0.00	93.00	3	7,472	0.04%
2021/04/20	4	94.78	0	0.00	94.80	4	7,421	0.05%
2021/04/19	1	92.30	26	94.61	95.20	-25	7,363	-0.34%
2021/04/16	28	90.84	7	91.96	92.00	21	7,156	0.29%
2021/04/15	0	0.00	9	89.99	90.10	-9	7,145	-0.13%
2021/04/14	14	88.50	0	0.00	88.30	14	7,133	0.20%
2021/04/13	10	89.15	2	88.70	88.40	8	7,141	0.11%
2021/04/12	3	89.73	2	89.80	88.60	1	7,135	0.01%
2021/04/09	0	0.00	2	88.45	88.50	-2	7,101	-0.03%
2021/04/08	1	87.20	0	0.00	87.30	1	7,170	0.01%
2021/04/06	0.1	87.70	5	87.70	87.80	-4.9	7,439	-0.07%
2021/03/31	0	0.00	4	87.40	87.60	-4	7,451	-0.05%
2021/03/30	0	0.00	1	88.00	87.70	-1	7,437	-0.01%
2021/03/29	0	0.00	15	87.70	87.90	-15	7,428	-0.20%
2021/03/26	2	86.10	0	0.00	87.20	2	7,501	0.03%
2021/03/23	1	86.30	3	86.87	86.10	-2	7,694	-0.03%
2021/03/22	1	84.60	3	85.73	86.20	-2	7,707	-0.03%
2021/03/19	20	84.79	0	0.00	84.20	20	7,703	0.26%
2021/03/18	0	0.00	2	88.00	87.00	-2	7,486	-0.03%
2021/03/17	7	87.29	0	0.00	86.90	7	7,424	0.09%
2021/03/16	4	87.40	2	87.90	87.90	2	7,400	0.03%
2021/03/15	2	88.10	0	0.00	88.10	2	7,381	0.03%
2021/03/11	0	0.00	8	89.38	89.00	-8	7,410	-0.11%
2021/03/10	5.1	89.19	8	88.51	88.80	-2.9	7,383	-0.04%
2021/03/09	0	0.00	7	88.20	88.50	-7	7,416	-0.09%
2021/03/08	0	0.00	10	88.37	88.00	-10	7,419	-0.13%
2021/03/05	0.1	87.70	0	0.00	87.40	0.1	7,304	0.00%
2021/03/04	0	0.00	8	88.61	88.30	-8	7,470	-0.11%
2021/03/03	0	0.00	13	88.01	87.90	-13	7,377	-0.18%
2021/03/02	0	0.00	4	87.20	86.30	-4	7,311	-0.05%
2021/02/26	15	87.10	3.8	86.53	86.00	11.2	7,282	0.15%
2021/02/25	0	0.00	53	87.88	88.60	-53	7,071	-0.75%
2021/02/24	0	0.00	10	85.85	85.90	-10	6,902	-0.14%
2021/02/23	10	84.50	4	85.10	85.40	6	6,857	0.09%
2021/02/22	2	83.70	0	0.00	83.30	2	6,808	0.03%
2021/02/19	1	82.50	2	82.50	83.00	-1	7,027	-0.01%
2021/02/18	0	0.00	9	83.76	83.30	-9	7,111	-0.13%
2021/02/17	3	82.20	2	83.40	83.50	1	7,264	0.01%
2021/02/05	2.1	80.00	2	80.75	79.90	0.1	7,200	0.00%
2021/02/03	0	0.00	1	79.90	80.90	-1	7,658	-0.01%
2021/01/29	5	78.20	1	77.80	77.40	4	7,936	0.05%
2021/01/28	1	79.10	0	0.00	79.50	1	7,859	0.01%
2021/01/27	2	80.50	0	0.00	80.10	2	7,863	0.03%
2021/01/26	2	80.85	1	80.80	80.50	1	7,891	0.01%
2021/01/25	0	0.00	0.1	82.10	82.10	-0.1	7,821	0.00%
2021/01/22	8	80.70	0	0.00	80.70	8	7,837	0.10%
2021/01/21	1	81.90	0	0.00	80.90	1	7,803	0.01%
2021/01/20	1	81.50	0	0.00	81.00	1	7,748	0.01%
2021/01/18	3	82.10	5	82.06	82.10	-2	7,650	-0.03%
2021/01/15	2.2	84.59	3	83.90	83.90	-0.8	7,588	-0.01%
2021/01/14	1.2	85.42	2	85.40	85.40	-0.8	7,572	-0.01%
2021/01/13	0	0.00	3	86.13	85.90	-3	7,556	-0.04%
2021/01/12	6	85.58	0	0.00	85.50	6	7,542	0.08%
2021/01/08	2	85.70	19	86.00	86.30	-17	7,443	-0.23%
2021/01/07	0	0.00	5	85.80	85.80	-5	7,358	-0.07%
2021/01/06	2	83.80	12	83.56	83.30	-10	7,235	-0.14%
2021/01/05	2.1	83.74	1	83.80	83.30	1.1	7,177	0.02%
2021/01/04	0	0.00	2	84.60	84.60	-2	7,178	-0.03%
2020/12/31	0	0.00	5	85.00	84.70	-5	7,087	-0.07%
2020/12/30	3	83.27	3.1	84.40	84.50	-0.1	6,929	0.00%
2020/12/28	0.1	80.50	2	80.10	80.80	-1.9	6,613	-0.03%
2020/12/24	2	79.40	2	79.10	79.10	0	6,570	0.00%
2020/12/23	3	79.13	2	79.10	79.10	1	6,586	0.02%
2020/12/22	7	80.76	0	0.00	79.70	7	6,595	0.11%
2020/12/21	2	79.55	3	80.00	81.00	-1	6,643	-0.02%
2020/12/16	0	0.00	3	79.27	79.80	-3	6,563	-0.05%
2020/12/15	0.1	78.60	0	0.00	78.30	0.1	6,848	0.00%
2020/12/11	1	78.80	0	0.00	79.00	1	6,829	0.01%
2020/12/09	10	79.00	1	78.71	79.30	9	6,887	0.13%
2020/12/08	4	78.88	0	0.00	79.00	4	6,885	0.06%
2020/12/07	11.1	79.39	0	0.00	79.70	11.1	6,861	0.16%
2020/12/04	0	0.00	1	80.00	80.10	-1	6,826	-0.01%
2020/12/01	8	78.60	0	0.00	78.90	8	6,817	0.12%
2020/11/30	1	78.69	2	77.00	77.00	-1	6,774	-0.01%
2020/11/27	0	0.00	2	79.20	79.00	-2	6,534	-0.03%
2020/11/25	1	79.50	2	80.00	79.30	-1	6,603	-0.02%
2020/11/23	0	0.00	5	80.00	80.00	-5	6,491	-0.08%
2020/11/20	0	0.00	19	79.71	79.80	-19	6,410	-0.30%
2020/11/19	0	0.00	7	79.74	79.80	-7	6,351	-0.11%
2020/11/18	5	79.22	24	79.08	79.40	-19	6,255	-0.30%
2020/11/17	0	0.00	2	77.90	78.00	-2	6,029	-0.03%
2020/11/16	9	77.80	3	78.53	77.80	6	5,975	0.10%
2020/11/13	1	76.60	3	76.57	76.90	-2	5,785	-0.03%
2020/11/12	8	76.53	5	77.00	76.90	3	5,729	0.05%
2020/11/11	7	77.30	9	76.59	78.00	-2	5,629	-0.04%
2020/11/10	0	0.00	138	73.76	74.20	-138	5,280	-2.61%	大賣/鉅額交易
2020/11/09	2	71.55	4	72.10	71.90	-2	5,044	-0.04%
2020/11/06	2	71.10	0	0.00	71.20	2	5,015	0.04%
2020/11/05	0.1	71.30	0	0.00	71.30	0.1	5,065	0.00%
2020/11/04	5	71.20	9	71.13	71.00	-4	5,072	-0.08%
2020/11/03	1	70.50	7	70.31	70.40	-6	5,047	-0.12%
2020/11/02	0	0.00	2	69.40	69.80	-2	5,055	-0.04%
2020/10/30	0	0.00	1	68.80	68.80	-1	5,087	-0.02%
2020/10/29	0	0.00	0.1	69.20	68.70	-0.1	5,060	0.00%
2020/10/28	0	0.00	2	70.25	70.00	-2	5,133	-0.04%
2020/10/26	0	0.00	7	70.16	70.30	-7	5,183	-0.14%
2020/10/21	0	0.00	1	69.00	68.70	-1	5,364	-0.02%
2020/10/19	0	0.00	3	69.10	69.00	-3	5,406	-0.06%
2020/10/16	0	0.00	1	69.70	69.00	-1	5,415	-0.02%
2020/10/14	1	69.00	2	68.80	68.80	-1	5,396	-0.02%
2020/10/13	0	0.00	2	69.50	69.30	-2	5,404	-0.04%
2020/10/12	0	0.00	2	70.00	70.00	-2	5,398	-0.04%
2020/10/08	0	0.00	3	68.93	69.20	-3	5,371	-0.06%
2020/10/07	2	69.00	1	68.90	68.80	1	5,395	0.02%
2020/10/06	0	0.00	1	69.30	69.40	-1	5,437	-0.02%
2020/10/05	0.1	68.60	0	0.00	68.50	0.1	5,517	0.00%
2020/09/30	1	68.10	0	0.00	67.70	1	5,557	0.02%
2020/09/29	0	0.00	1	68.00	67.80	-1	5,596	-0.02%
2020/09/28	1	67.50	0	0.00	67.50	1	5,668	0.02%
2020/09/25	4	67.08	0	0.00	67.50	4	5,700	0.07%
2020/09/24	11	66.94	2	66.90	66.80	9	5,685	0.16%
2020/09/23	10	68.10	3	68.00	68.00	7	5,564	0.13%
2020/09/22	7	68.57	0	0.00	68.30	7	5,702	0.12%
2020/09/21	0.5	70.20	0	0.00	70.20	0.5	5,821	0.01%
2020/09/18	2	69.10	14	70.36	69.70	-12	5,952	-0.20%
2020/09/14	2	68.20	0	0.00	68.30	2	6,159	0.03%
2020/09/10	1	69.20	0	0.00	69.20	1	6,133	0.02%
2020/09/09	3	69.50	0	0.00	69.80	3	6,183	0.05%
2020/09/08	0	0.00	6	70.32	70.60	-6	6,248	-0.10%
2020/09/07	1	68.00	1	68.90	69.00	0	6,211	0.00%
2020/09/02	5	67.66	0	0.00	67.60	5	6,405	0.08%
2020/08/31	4	68.98	0	0.00	67.80	4	6,544	0.06%
2020/08/28	2	69.35	0	0.00	69.90	2	6,465	0.03%
2020/08/27	2	69.35	0	0.00	69.50	2	6,597	0.03%
2020/08/26	1	69.80	0	0.00	70.20	1	6,602	0.02%
2020/08/24	3	69.83	0	0.00	69.50	3	6,760	0.04%
2020/08/21	0.6	70.50	0	0.00	70.00	0.6	6,793	0.01%
2020/08/20	2	70.00	1	69.30	69.30	1	6,776	0.01%
2020/08/19	0	0.00	2	72.00	71.20	-2	6,763	-0.03%
2020/08/17	1	71.90	2	71.90	72.30	-1	6,891	-0.01%
2020/08/13	0	0.00	2	71.15	71.40	-2	6,919	-0.03%
2020/08/12	2	70.20	0	0.00	70.70	2	6,980	0.03%
2020/08/11	1	71.10	2	71.50	71.00	-1	6,991	-0.01%
2020/08/10	13	70.45	2	69.70	70.70	11	6,966	0.16%
2020/08/07	4.1	68.92	4	69.28	69.10	0.1	6,985	0.00%
2020/08/06	1	68.30	2	69.15	68.60	-1	6,972	-0.01%
2020/08/05	0	0.00	2	68.20	68.20	-2	7,000	-0.03%
2020/08/04	6	66.72	0	0.00	67.00	6	7,059	0.08%
2020/08/03	10	66.68	2	66.60	66.60	8	7,102	0.11%
2020/07/30	2	67.55	0	0.00	67.80	2	7,082	0.03%
2020/07/29	6	67.47	1	67.50	67.30	5	7,097	0.07%
2020/07/28	6	67.50	0	0.00	67.50	6	7,182	0.08%
2020/07/27	9	68.84	0	0.00	68.40	9	7,270	0.12%
2020/07/24	3	70.07	0	0.00	69.80	3	7,267	0.04%
2020/07/23	1	70.80	0	0.00	70.60	1	7,237	0.01%
2020/07/20	2	70.60	0	0.00	71.00	2	7,410	0.03%
2020/07/17	1	71.40	0	0.00	71.00	1	7,470	0.01%
2020/07/16	1	71.50	0	0.00	71.60	1	7,558	0.01%
2020/07/15	3	70.93	0	0.00	71.40	3	7,591	0.04%
2020/07/14	16	71.02	2	71.05	71.00	14	7,625	0.18%
2020/07/13	1	71.10	0	0.00	71.00	1	7,686	0.01%
2020/07/10	30	71.04	5	71.80	71.00	25	7,723	0.32%
2020/07/09	7	72.11	1	72.10	72.00	6	7,708	0.08%
2020/07/08	4.1	72.43	22	72.30	72.30	-17.9	7,694	-0.23%
2020/07/07	1	72.70	11	72.68	72.70	-10	7,688	-0.13%
2020/07/06	3	73.53	3	73.37	73.30	0	7,677	0.00%
2020/07/03	1	73.50	0	0.00	73.40	1	7,705	0.01%
2020/07/02	2	72.95	0	0.00	72.80	2	7,801	0.03%
2020/07/01	23	72.49	1	72.80	72.50	22	7,861	0.28%
2020/06/30	11.6	75.41	59	75.57	75.70	-47.4	7,763	-0.61%
2020/06/29	10.1	74.99	2	75.00	75.00	8.1	7,660	0.11%
2020/06/24	2	75.55	10	75.58	75.50	-8	7,519	-0.11%
2020/06/23	2	74.80	0	0.00	75.00	2	7,429	0.03%
2020/06/22	6	74.23	1	74.30	74.10	5	7,347	0.07%
2020/06/19	8	73.50	0	0.00	73.10	8	7,323	0.11%
2020/06/18	1	73.90	0	0.00	73.80	1	7,230	0.01%
2020/06/17	1	73.60	2	74.15	73.90	-1	7,346	-0.01%
2020/06/16	1	73.70	2	74.05	73.90	-1	7,547	-0.01%
2020/06/15	58	73.46	0	0.00	73.20	58	7,730	0.75%
2020/06/12	7	73.91	1	73.20	74.20	6	7,939	0.08%
2020/06/11	5	75.82	0	0.00	75.30	5	8,074	0.06%
2020/06/10	0	0.00	2	77.00	77.10	-2	8,114	-0.02%
2020/06/09	1	76.80	7	76.86	77.00	-6	8,344	-0.07%
2020/06/08	1	76.00	5	76.18	76.80	-4	8,429	-0.05%
2020/06/05	1	74.90	0	0.00	75.60	1	8,369	0.01%
2020/06/04	2	74.85	1	74.70	75.10	1	8,403	0.01%
2020/06/03	0	0.00	5.4	74.52	74.90	-5.4	8,517	-0.06%
2020/06/02	1	73.00	2	72.80	73.20	-1	8,431	-0.01%
2020/06/01	1	72.90	3	73.00	72.50	-2	8,458	-0.02%
2020/05/29	3	72.00	0	0.00	72.00	3	8,442	0.04%
2020/05/28	6	71.90	0	0.00	72.00	6	8,344	0.07%
2020/05/27	4	72.65	0	0.00	72.60	4	8,388	0.05%
2020/05/26	1	73.10	3	72.83	72.70	-2	8,444	-0.02%
2020/05/25	4	71.25	0	0.00	71.90	4	8,529	0.05%
2020/05/22	10	72.56	0	0.00	72.20	10	8,514	0.12%
2020/05/20	5	73.04	2	73.30	73.20	3	8,456	0.04%
2020/05/19	6	72.90	3	73.30	73.20	3	8,431	0.04%
2020/05/18	1	72.00	0	0.00	72.10	1	8,353	0.01%
2020/05/15	2	72.45	0	0.00	72.30	2	8,326	0.02%
2020/05/14	1	72.60	0	0.00	72.60	1	8,281	0.01%
2020/05/13	3	73.60	5	72.90	73.90	-2	8,218	-0.02%
2020/05/12	7.1	73.46	1	73.40	73.40	6.1	8,200	0.07%
2020/05/11	7	75.51	0	0.00	74.70	7	8,123	0.09%
2020/05/08	2	73.70	0	0.00	73.70	2	8,029	0.02%
2020/05/07	1.1	72.58	1	73.20	72.80	0.1	7,971	0.00%
2020/05/06	1	72.80	0	0.00	72.60	1	7,925	0.01%
2020/05/05	4	73.13	0	0.00	72.80	4	7,947	0.05%
2020/05/04	18	72.54	1	73.40	72.90	17	7,968	0.21%
2020/04/30	1	75.90	12	76.43	75.90	-11	7,851	-0.14%
2020/04/29	0	0.00	3	71.20	71.80	-3	7,706	-0.04%
2020/04/28	1	70.20	0	0.00	70.40	1	7,663	0.01%
2020/04/27	0	0.00	2	70.50	70.20	-2	7,813	-0.03%
2020/04/23	3	68.60	0	0.00	68.70	3	7,685	0.04%
2020/04/22	2	68.35	4	68.20	68.30	-2	7,579	-0.03%
2020/04/21	1	68.70	0	0.00	68.90	1	7,531	0.01%
2020/04/20	1	71.00	0	0.00	70.30	1	7,435	0.01%
2020/04/17	0	0.00	1	71.40	71.10	-1	7,388	-0.01%
2020/04/16	5	70.76	0	0.00	70.80	5	7,322	0.07%
2020/04/15	3	71.80	1	71.90	72.00	2	7,231	0.03%
2020/04/13	1	70.20	1	70.10	70.00	0	7,167	0.00%
2020/04/09	12	70.57	0	0.00	70.60	12	7,144	0.17%
2020/04/08	6	70.60	0	0.00	70.90	6	7,095	0.08%
2020/04/07	1	69.30	9	69.50	69.90	-8	7,022	-0.11%
2020/04/01	2	67.00	0	0.00	66.20	2	6,876	0.03%
2020/03/31	1	68.50	19	67.14	67.00	-18	6,789	-0.27%
2020/03/30	0	0.00	1	68.20	67.70	-1	6,689	-0.01%
2020/03/27	10	68.24	5	68.58	68.00	5	6,622	0.08%
2020/03/26	2	68.40	14	68.02	68.50	-12	6,591	-0.18%
2020/03/25	4	68.48	0	0.00	68.50	4	6,632	0.06%
2020/03/24	6	65.57	9	65.18	65.20	-3	6,555	-0.05%
2020/03/23	13	62.41	0	0.00	62.00	13	6,519	0.20%
2020/03/20	47	62.07	1	62.80	65.10	46	6,384	0.72%
2020/03/19	23	60.36	4	59.35	59.30	19	6,141	0.31%
2020/03/18	11	64.20	5	63.20	61.70	6	5,924	0.10%
2020/03/17	4	66.13	6	67.03	66.20	-2	5,653	-0.04%
2020/03/16	18	70.13	2	69.50	69.20	16	5,448	0.29%
2020/03/13	2	69.65	10	69.30	72.30	-8	5,261	-0.15%
2020/03/12	1	75.20	4	74.90	75.10	-3	4,944	-0.06%
2020/03/11	7	77.89	3	77.80	77.50	4	4,766	0.08%
2020/03/10	2	77.00	2	77.00	77.60	0	4,705	0.00%
2020/03/09	6	78.52	0	0.00	77.70	6	4,600	0.13%
2020/03/06	2	81.00	0	0.00	80.50	2	4,392	0.05%
2020/03/04	0	0.00	1	81.80	81.80	-1	4,328	-0.02%
2020/03/03	5	81.22	0	0.00	80.80	5	4,312	0.12%
2020/03/02	4	81.00	0	0.00	81.00	4	4,251	0.09%
2020/02/27	5	81.28	0	0.00	82.20	5	4,352	0.11%
2020/02/26	2	81.45	0	0.00	81.20	2	4,295	0.05%
2020/02/25	1	82.60	0	0.00	82.60	1	4,166	0.02%
2020/02/24	1	83.20	0	0.00	83.10	1	4,121	0.02%
2020/02/20	2	84.95	0	0.00	84.40	2	4,128	0.05%
2020/02/12	0	0.00	6	84.60	84.90	-6	4,204	-0.14%
2020/02/10	1	83.90	0	0.00	83.90	1	4,240	0.02%
2020/02/06	2	82.75	6	83.40	84.30	-4	4,328	-0.09%
2020/02/05	4	82.65	5	82.80	82.50	-1	4,278	-0.02%
2020/02/03	4	83.80	3	83.57	83.80	1	4,208	0.02%
2020/01/31	3	85.07	2	84.70	84.90	1	4,171	0.02%
2020/01/30	5	85.28	2	85.75	84.70	3	4,124	0.07%
2020/01/20	2	88.70	0	0.00	88.20	2	3,939	0.05%
2020/01/17	4	87.60	0	0.00	88.00	4	3,937	0.10%
2020/01/15	1	87.10	0	0.00	87.30	1	4,006	0.02%
2020/01/14	7	87.50	0	0.00	87.90	7	4,011	0.17%
2020/01/13	0	0.00	1	87.30	87.50	-1	3,995	-0.03%
2020/01/09	3	86.60	0	0.00	87.20	3	4,019	0.07%
2020/01/08	4	86.75	0	0.00	86.60	4	4,066	0.10%
2020/01/07	6	87.78	0	0.00	87.40	6	4,027	0.15%
2020/01/06	3	88.83	6	88.87	88.50	-3	4,002	-0.07%
2020/01/03	2	88.00	0	0.00	88.60	2	4,008	0.05%
2019/12/30	6	88.52	0	0.00	88.00	6	3,985	0.15%
2019/12/24	2	89.00	0	0.00	89.00	2	4,071	0.05%
2019/12/23	2.1	89.07	1	89.10	89.40	1.1	4,086	0.03%
2019/12/20	0	0.00	12	88.78	88.90	-12	4,095	-0.29%
2019/12/19	3	88.17	0	0.00	88.00	3	4,049	0.07%
2019/12/18	8	88.30	0	0.00	88.30	8	4,047	0.20%
2019/12/17	0.1	88.20	3	88.10	88.20	-2.9	4,054	-0.07%
2019/12/16	1	87.70	0	0.00	87.10	1	4,019	0.02%
2019/12/13	2	87.30	0	0.00	86.90	2	4,059	0.05%
2019/12/09	1	86.60	0	0.00	86.50	1	4,258	0.02%
2019/12/05	1	87.10	0	0.00	86.60	1	4,293	0.02%
2019/12/04	1	86.80	0	0.00	87.10	1	4,285	0.02%
2019/12/02	2	87.00	0	0.00	87.00	2	4,392	0.05%
2019/11/29	1	87.80	0	0.00	87.30	1	4,415	0.02%
2019/11/27	0.1	88.30	0	0.00	88.30	0.1	4,457	0.00%
2019/11/26	0	0.00	5	88.32	88.10	-5	4,463	-0.11%
2019/11/22	3	87.40	0	0.00	87.40	3	4,417	0.07%
2019/11/20	3	86.73	1	86.70	86.50	2	4,467	0.04%
2019/11/19	4	86.90	2	86.90	87.00	2	4,468	0.04%
2019/11/18	2	87.10	0	0.00	87.40	2	4,468	0.04%
2019/11/15	1	87.20	0	0.00	87.40	1	4,500	0.02%
2019/11/14	2	87.30	0	0.00	87.50	2	4,508	0.04%
2019/11/13	4	87.28	3	87.50	87.20	1	4,575	0.02%
2019/11/11	4	87.65	0	0.00	87.50	4	4,695	0.09%
2019/11/08	7	88.80	0	0.00	88.70	7	4,746	0.15%
2019/11/07	3	89.57	7	89.00	89.40	-4	4,875	-0.08%
2019/11/06	2	89.80	2	89.90	89.90	0	4,961	0.00%
2019/11/05	0	0.00	4	90.50	90.70	-4	5,016	-0.08%
2019/11/04	1	89.00	0	0.00	90.10	1	5,109	0.02%
2019/11/01	6	88.90	5	88.60	89.00	1	5,160	0.02%
2019/10/31	1	89.50	2	89.75	88.60	-1	5,291	-0.02%
2019/10/30	0	0.00	0.2	89.10	89.10	-0.2	5,318	0.00%
2019/10/29	4	88.65	0	0.00	88.70	4	5,353	0.07%
2019/10/24	0	0.00	1	89.40	89.40	-1	5,507	-0.02%
2019/10/23	1	88.80	0	0.00	88.50	1	5,500	0.02%
2019/10/22	11	88.20	0	0.00	89.00	11	5,521	0.20%
2019/10/17	1	87.80	0	0.00	87.90	1	5,523	0.02%
2019/10/16	0	0.00	1	88.20	88.00	-1	5,509	-0.02%
2019/10/14	3	87.20	0	0.00	88.00	3	5,531	0.05%
2019/10/09	0.1	86.90	0	0.00	86.40	0.1	5,572	0.00%
2019/10/04	0	0.00	1	86.70	86.40	-1	5,658	-0.02%
2019/10/03	5	86.58	0	0.00	86.40	5	5,681	0.09%
2019/10/02	1	87.10	0	0.00	87.10	1	5,734	0.02%
2019/10/01	3	87.43	2	87.50	87.20	1	5,789	0.02%
2019/09/26	2	88.00	0	0.00	87.80	2	5,789	0.03%
2019/09/25	3	87.83	0	0.00	88.30	3	5,841	0.05%
2019/09/24	5	88.84	6.1	88.90	88.80	-1.1	5,871	-0.02%
2019/09/23	8	89.59	10	90.48	89.60	-2	5,833	-0.03%
2019/09/20	12	89.68	0	0.00	90.50	12	5,912	0.20%
2019/09/18	2	89.70	0	0.00	90.30	2	6,252	0.03%
2019/09/17	24	90.33	0	0.00	90.10	24	6,305	0.38%
2019/09/16	3	91.50	1	91.60	91.50	2	6,405	0.03%
2019/09/12	1	89.30	0	0.00	89.20	1	6,316	0.02%
2019/09/11	5	88.48	1	88.80	88.50	4	6,368	0.06%
2019/09/10	1	88.60	0	0.00	88.40	1	6,358	0.02%
2019/09/09	6	88.37	0	0.00	88.40	6	6,387	0.09%
2019/09/06	1	89.50	0	0.00	89.20	1	6,398	0.02%
2019/09/04	1	86.70	0	0.00	87.60	1	6,405	0.02%
2019/09/03	5	87.20	2	87.40	86.80	3	6,397	0.05%
2019/09/02	0	0.00	5	87.80	87.50	-5	6,379	-0.08%
2019/08/30	6	87.93	32	87.60	88.10	-26	6,415	-0.41%
2019/08/29	3	85.20	10	85.40	85.90	-7	6,386	-0.11%
2019/08/28	6	85.45	0	0.00	85.10	6	6,440	0.09%
2019/08/27	15	85.60	0	0.00	85.50	15	6,463	0.23%
2019/08/26	13	85.54	0	0.00	85.60	13	6,367	0.20%
2019/08/23	12	86.50	0	0.00	87.00	12	6,314	0.19%
2019/08/22	5	86.78	0	0.00	86.70	5	6,301	0.08%
2019/08/21	8	87.38	0	0.00	86.90	8	6,410	0.12%
2019/08/19	2	86.70	0	0.00	86.20	2	6,358	0.03%
2019/08/16	0	0.00	3	85.00	86.20	-3	6,343	-0.05%
2019/08/15	28	85.41	0	0.00	85.30	28	6,293	0.44%
2019/08/14	1	87.20	0	0.00	86.50	1	6,295	0.02%
2019/08/13	1.1	85.25	0	0.00	86.30	1.1	6,275	0.02%
2019/08/12	5	86.88	0	0.00	86.10	5	6,185	0.08%
2019/08/08	3	88.83	0	0.00	88.60	3	6,104	0.05%
2019/08/07	6.1	89.17	0	0.00	89.10	6.1	6,045	0.10%
2019/08/06	3.1	88.82	4	88.95	89.20	-0.9	6,044	-0.02%
2019/08/05	8	91.65	1	92.30	90.60	7	5,914	0.12%
2019/08/02	3	91.93	2	91.95	92.00	1	5,867	0.02%
2019/08/01	5	93.70	1	94.40	93.90	4	5,898	0.07%
2019/07/31	13	95.13	0	0.00	95.00	13	5,872	0.22%
2019/07/30	4	95.18	0	0.00	95.10	4	5,894	0.07%
2019/07/29	0	0.00	1	95.20	95.30	-1	5,901	-0.02%
2019/07/26	6	96.00	0	0.00	96.00	6	5,840	0.10%
2019/07/25	17	96.24	0	0.00	96.10	17	5,895	0.29%
2019/07/24	2	96.25	0	0.00	96.20	2	5,912	0.03%
2019/07/23	7	96.47	0	0.00	96.40	7	5,916	0.12%
2019/07/22	2	96.80	0	0.00	96.50	2	5,937	0.03%
2019/07/19	3	96.87	0	0.00	96.50	3	5,955	0.05%
2019/07/18	8	96.84	0	0.00	96.80	8	5,985	0.13%
2019/07/17	2.1	97.21	0	0.00	97.10	2.1	6,011	0.03%
2019/07/16	6	97.70	0	0.00	97.90	6	5,962	0.10%
2019/07/15	3	97.80	0	0.00	97.80	3	5,970	0.05%
2019/07/12	2	98.30	0	0.00	98.40	2	5,959	0.03%
2019/07/11	1	98.60	0	0.00	98.30	1	5,994	0.02%
2019/07/10	5	98.50	0	0.00	98.70	5	5,992	0.08%
2019/07/09	1	98.80	2	98.75	98.50	-1	6,002	-0.02%
2019/07/08	6.1	98.98	2	98.80	99.00	4.1	6,010	0.07%
2019/07/05	2	100.00	0	0.00	100.00	2	5,972	0.03%
2019/07/04	1	100.50	0	0.00	100.00	1	5,979	0.02%
2019/07/02	1	101.00	0	0.00	100.50	1	6,120	0.02%
2019/07/01	7	102.36	0	0.00	102.00	7	6,077	0.12%
2019/06/27	4	103.25	0	0.00	104.00	4	6,033	0.07%
2019/06/26	4	102.38	0	0.00	102.00	4	5,990	0.07%
2019/06/25	1	110.50	0	0.00	110.00	1	5,780	0.02%
2019/06/24	5	110.01	0	0.00	111.00	5	5,627	0.09%
2019/06/18	0	0.00	1	110.50	111.50	-1	5,261	-0.02%
2019/06/13	0	0.00	1	110.50	110.50	-1	5,258	-0.02%
2019/06/10	1	107.50	0	0.00	107.50	1	5,203	0.02%
2019/06/06	1	108.00	0	0.00	107.50	1	5,197	0.02%
2019/05/24	1	105.50	0	0.00	106.00	1	5,380	0.02%
2019/05/20	1	106.50	15	107.00	107.00	-14	5,497	-0.25%
2019/05/17	5	106.00	0	0.00	106.00	5	5,574	0.09%
2019/05/15	12	106.00	0	0.00	106.00	12	5,676	0.21%
2019/05/14	1	106.00	0	0.00	106.00	1	5,765	0.02%
2019/05/09	2	107.50	6	106.50	106.00	-4	5,809	-0.07%
2019/05/08	6	109.00	0	0.00	108.50	6	5,724	0.10%
2019/05/07	3	109.67	0	0.00	109.50	3	5,690	0.05%
2019/05/06	1	110.00	0	0.00	111.00	1	5,640	0.02%
2019/04/30	1	111.00	0	0.00	111.00	1	5,499	0.02%
2019/04/25	1	109.50	0	0.00	109.50	1	5,476	0.02%
2019/04/23	1	109.00	0	0.00	109.00	1	5,478	0.02%
2019/04/16	1	108.00	0	0.00	108.50	1	5,816	0.02%
2019/04/12	0	0.00	3	108.50	108.50	-3	5,802	-0.05%
2019/04/11	3	109.50	0	0.00	110.00	3	5,783	0.05%
2019/04/10	2	109.00	0	0.00	108.50	2	5,812	0.03%
2019/04/08	0	0.00	1	108.50	109.00	-1	5,761	-0.02%
2019/04/02	0	0.00	1	110.00	110.00	-1	5,621	-0.02%
2019/03/27	1	110.00	0	0.00	110.00	1	5,571	0.02%
2019/03/20	1	109.00	0	0.00	108.50	1	5,556	0.02%
2019/03/15	0	0.00	2	108.00	108.00	-2	5,507	-0.04%
2019/03/14	10	108.00	0	0.00	107.50	10	5,478	0.18%
2019/03/08	3	108.50	0	0.00	108.50	3	5,630	0.05%
2019/03/07	0	0.00	6	108.25	108.50	-6	5,697	-0.11%
2019/03/06	0	0.00	2	108.00	107.50	-2	5,667	-0.04%
2019/03/05	20	106.50	0	0.00	106.50	20	5,723	0.35%
2019/02/22	0	0.00	1	106.50	106.00	-1	5,556	-0.02%
2019/02/13	1.2	103.17	0	0.00	103.50	1.2	5,214	0.02%
2019/02/11	1	105.00	0	0.00	103.50	1	5,174	0.02%
2019/01/25	0	0.00	1	106.03	107.50	-1	5,091	-0.02%
2019/01/21	0	0.00	1	108.00	108.00	-1	5,171	-0.02%
2019/01/16	1	105.00	0	0.00	105.50	1	5,351	0.02%
2019/01/11	0	0.00	1	106.00	106.00	-1	5,423	-0.02%
2019/01/10	1	107.00	0	0.00	107.00	1	5,412	0.02%
2019/01/09	0	0.00	4	107.00	108.50	-4	5,380	-0.07%
2019/01/08	0	0.00	3	107.00	107.00	-3	5,197	-0.06%
2019/01/07	0	0.00	1	104.00	104.50	-1	5,151	-0.02%
2019/01/03	1	99.70	0	0.00	100.00	1	5,549	0.02%
2019/01/02	4	99.95	0	0.00	99.70	4	5,581	0.07%
2018/12/26	0	0.00	3	101.00	100.00	-3	5,749	-0.05%
2018/12/25	1	100.50	0	0.00	101.50	1	5,835	0.02%
2018/12/24	3	101.83	0	0.00	103.00	3	5,903	0.05%
2018/12/11	1	104.50	0	0.00	104.50	1	7,035	0.01%
2018/12/06	0	0.00	1	106.00	105.50	-1	7,227	-0.01%
2018/12/04	1	107.00	0	0.00	107.00	1	7,263	0.01%
2018/11/29	1	105.00	0	0.00	104.50	1	7,195	0.01%
2018/11/27	2	104.50	0	0.00	104.50	2	7,105	0.03%
2018/11/21	1	106.00	0	0.00	107.00	1	7,104	0.01%
2018/11/19	0	0.00	0	108.50	108.00	0	7,201	0.00%
2018/11/15	0	0.00	1	106.50	107.50	-1	7,286	-0.01%
2018/11/14	6	105.25	0	0.00	106.00	6	7,306	0.08%
2018/11/13	1	106.50	0	0.00	106.50	1	7,294	0.01%
2018/11/09	2	107.00	0	0.00	107.50	2	7,248	0.03%
2018/11/02	1	107.50	0	0.00	109.00	1	7,123	0.01%
2018/10/31	0	0.00	1	111.50	112.00	-1	7,132	-0.01%
2018/10/26	0	0.00	3	108.00	107.50	-3	7,158	-0.04%
2018/10/25	0	0.00	3	108.00	107.50	-3	7,129	-0.04%
2018/10/23	4	111.75	2	113.00	113.00	2	7,021	0.03%
2018/10/16	1	115.00	0	0.00	115.50	1	7,038	0.01%
2018/10/15	2	116.00	0	0.00	115.50	2	7,018	0.03%
2018/10/12	3	115.17	0.1	118.50	118.50	2.9	6,930	0.04%
2018/10/11	1	116.00	0	0.00	114.00	1	6,817	0.01%
2018/10/05	1	120.00	0	0.00	120.50	1	6,510	0.02%
2018/09/27	0	0.00	0	127.00	127.50	0	6,435	0.00%
2018/09/25	0	0.00	1	128.00	126.50	-1	6,583	-0.02%
2018/09/21	0	0.00	3	128.17	128.00	-3	6,626	-0.05%
2018/09/14	0	0.00	1.6	120.25	121.50	-1.6	6,739	-0.02%
2018/09/11	0.7	119.00	0	0.00	118.50	0.7	6,854	0.01%
2018/09/10	2	118.50	0	0.00	118.50	2	7,005	0.03%
2018/09/07	2	118.50	0	0.00	120.00	2	7,272	0.03%
2018/08/27	0	0.00	1	123.00	123.50	-1	7,587	-0.01%
2018/08/23	0	0.00	1	121.50	123.00	-1	8,385	-0.01%
2018/08/09	1	119.50	0	0.00	119.50	1	8,982	0.01%
2018/08/01	0	0.00	10	119.00	120.00	-10	9,409	-0.11%
2018/07/30	3	118.17	4	118.50	118.50	-1	9,419	-0.01%
2018/07/17	1	112.00	0	0.00	112.50	1	9,511	0.01%
2018/07/04	0	0.00	8	125.50	127.00	-8	9,404	-0.09%
2018/07/03	0	123.50	0	0.00	124.00	0	9,268	0.00%
2018/07/02	4	122.50	5	123.00	123.50	-1	9,094	-0.01%
2018/06/27	0	0.00	1	118.50	118.00	-1	8,588	-0.01%
2018/06/25	0	0.00	5	118.00	118.00	-5	8,443	-0.06%
2018/06/22	0	0.00	2	116.50	117.50	-2	8,385	-0.02%
2018/06/21	0	0.00	1	116.00	115.50	-1	8,308	-0.01%
2018/06/20	2	113.00	0	0.00	114.50	2	8,327	0.02%
2018/06/15	0	0.00	1	112.50	112.50	-1	8,192	-0.01%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/13	3	115.50	0	0.00	115.50	3	7,828	0.04%
2018/05/22	1	117.00	0	0.00	116.50	1	6,912	0.01%
2018/05/21	0	0.00	1	118.50	118.00	-1	7,032	-0.01%
2018/05/14	0	0.00	3	115.00	114.50	-3	7,318	-0.04%
2018/05/11	0	0.00	4	113.75	114.50	-4	7,367	-0.05%
2018/05/03	1	109.50	0	0.00	109.50	1	7,424	0.01%
2018/05/02	0	0.00	1	110.50	110.50	-1	7,478	-0.01%
2018/04/27	2	108.00	0	0.00	108.50	2	7,513	0.03%
2018/04/20	1	108.00	0	0.00	109.00	1	7,488	0.01%
2018/04/11	2	109.50	0	0.00	111.50	2	7,953	0.03%
2018/04/09	0	0.00	5	110.60	112.00	-5	8,083	-0.06%
2018/03/28	2	108.75	0	0.00	109.00	2	8,374	0.02%
2018/03/23	10	110.50	0	0.00	110.00	10	8,368	0.12%
2018/03/20	0	0.00	0.1	110.00	110.50	-0.1	8,425	0.00%
2018/03/05	1	105.00	0	0.00	105.00	1	8,483	0.01%
2018/03/01	2	105.25	1	106.50	106.00	1	8,329	0.01%
2018/02/27	3	109.50	1	110.00	108.50	2	8,188	0.02%
2018/02/23	0	0.00	4	108.25	109.00	-4	8,048	-0.05%
2018/02/22	4	106.75	0	0.00	106.50	4	8,038	0.05%
2018/02/09	0	0.00	2	104.50	105.50	-2	7,663	-0.03%
2018/02/06	1	104.50	0	0.00	103.00	1	7,156	0.01%
2018/01/29	2	112.00	2	112.50	114.50	0	6,493	0.00%
2018/01/24	0	0.00	1	107.50	107.50	-1	6,077	-0.02%
2018/01/19	0	0.00	11.2	107.58	107.50	-11.2	5,923	-0.19%
2018/01/18	0	0.00	1.1	108.47	109.00	-1.1	5,876	-0.02%
2018/01/12	1	108.50	0	0.00	108.50	1	5,742	0.02%
2018/01/11	0	0.00	1	108.00	109.00	-1	5,631	-0.02%
2018/01/10	2	109.00	0	0.00	108.00	2	5,523	0.04%
2018/01/09	0	0.00	3	108.00	110.00	-3	5,373	-0.06%
2018/01/08	2	104.50	2	104.50	105.50	0	5,097	0.00%
2018/01/04	0	0.00	0.6	104.00	104.50	-0.6	4,931	-0.01%
2018/01/03	1	103.00	0.1	103.00	103.50	0.9	4,853	0.02%