台化 (1326)-台新-左楠券商分點個股進出

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

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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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	2	35.25	1	35.20	35.20	1	9,469	0.01%
2024/11/21	14	35.06	0.1	35.05	35.20	13.9	9,568	0.15%
2024/11/20	5	35.77	2	35.98	35.65	3	9,571	0.03%
2024/11/19	2	35.80	3	36.38	36.45	-1	9,584	-0.01%
2024/11/18	2	36.10	8	36.44	36.25	-6	9,716	-0.06%
2024/11/15	2	35.30	0	0.00	35.40	2	9,514	0.02%
2024/11/14	25	34.88	1	34.85	34.80	24	9,487	0.25%
2024/11/13	165.1	35.68	21.4	35.67	35.55	143.7	9,413	1.53%	大買/鉅額交易
2024/11/12	15.2	36.38	2	36.38	36.10	13.2	9,327	0.14%
2024/11/11	5.2	37.12	0	0.00	37.15	5.2	9,295	0.06%
2024/11/08	33	38.74	11	38.49	38.30	22	9,195	0.24%
2024/11/07	20.2	38.90	19	39.21	39.35	1.2	9,184	0.01%
2024/11/06	3	38.70	0.6	38.36	38.35	2.4	9,199	0.03%
2024/11/05	2	38.20	1	38.40	38.40	1	9,175	0.01%
2024/11/01	1.1	38.37	0	0.00	38.40	1.1	9,407	0.01%
2024/10/29	2	39.00	0	0.00	38.90	2	9,417	0.02%
2024/10/28	0.1	39.15	2.1	39.66	39.65	-1.9	9,376	-0.02%
2024/10/25	1	38.50	0	0.00	38.50	1	9,336	0.01%
2024/10/24	1	38.60	0	0.00	38.55	1	9,408	0.01%
2024/10/23	3.1	38.45	1	38.80	38.30	2.1	9,411	0.02%
2024/10/22	1	38.80	0.1	38.80	38.65	0.9	9,424	0.01%
2024/10/21	3.1	39.08	0	0.00	38.90	3.1	9,522	0.03%
2024/10/18	2	40.00	1	40.00	40.10	1	9,543	0.01%
2024/10/17	0.2	40.40	1.1	40.06	40.30	-0.9	9,830	-0.01%
2024/10/16	16.1	38.73	1	39.00	39.00	15.1	9,919	0.15%
2024/10/15	2	39.70	0.5	39.80	39.80	1.5	9,896	0.02%
2024/10/14	6	39.76	15	40.15	39.95	-9	9,897	-0.09%
2024/10/11	0	0.00	23	41.53	41.20	-23	9,988	-0.23%
2024/10/09	8	41.19	0	0.00	41.25	8	10,118	0.08%
2024/10/08	27	42.59	0	0.00	42.10	27	10,219	0.26%
2024/10/07	1.2	42.56	4	43.01	43.30	-2.8	10,263	-0.03%
2024/10/04	36.3	44.62	34	43.56	43.35	2.3	10,248	0.02%
2024/10/01	13	42.91	0	0.00	43.35	13	10,168	0.13%
2024/09/30	30	43.86	3	44.08	43.45	27	10,284	0.26%
2024/09/27	11.3	44.31	57.7	43.58	44.30	-46.4	10,244	-0.45%
2024/09/26	1.6	42.03	3.8	41.94	41.85	-2.1	10,116	-0.02%
2024/09/25	0.2	41.70	22.2	41.71	41.95	-22.1	10,149	-0.22%
2024/09/24	1.1	40.85	2	40.65	41.00	-0.9	10,061	-0.01%
2024/09/23	18	41.33	0	0.00	40.80	18	10,109	0.18%
2024/09/20	1.1	40.83	5	41.32	41.20	-3.9	10,187	-0.04%
2024/09/19	0.1	40.90	0.1	40.30	41.00	0	10,086	0.00%
2024/09/18	5.1	41.07	1	41.00	40.65	4.1	10,085	0.04%
2024/09/16	7	40.60	23	40.31	40.65	-16	10,041	-0.16%
2024/09/13	22	39.29	0.2	39.43	39.40	21.8	9,897	0.22%
2024/09/12	1.1	37.71	0	0.00	37.90	1.1	9,851	0.01%
2024/09/11	2.1	37.59	1	37.80	37.50	1.1	9,808	0.01%
2024/09/10	22.1	37.00	0	0.00	36.75	22.1	9,711	0.23%
2024/09/09	11.1	37.73	10.3	37.40	37.35	0.8	9,463	0.01%
2024/09/06	1	38.90	2.4	38.71	38.85	-1.4	9,228	-0.02%
2024/09/05	110.1	38.62	2	38.85	38.70	108.1	9,154	1.18%	大買/鉅額交易
2024/09/04	39.1	39.74	11	39.54	39.40	28.1	9,016	0.31%
2024/09/03	6.7	42.05	0	0.00	41.90	6.7	8,688	0.08%
2024/09/02	12	42.92	3	42.65	42.65	9	8,629	0.10%
2024/08/30	1	44.15	0.1	44.05	43.80	0.9	8,567	0.01%
2024/08/29	2	43.70	5	43.70	43.70	-3	8,530	-0.04%
2024/08/28	1	43.80	0.3	43.88	43.95	0.7	8,528	0.01%
2024/08/27	0	0.00	3.2	43.90	44.05	-3.2	8,705	-0.04%
2024/08/26	0.5	44.00	2	43.90	44.05	-1.5	8,704	-0.02%
2024/08/23	11	43.22	13.2	43.26	43.20	-2.2	8,607	-0.02%
2024/08/22	11	44.10	2.3	43.95	44.30	8.7	8,483	0.10%
2024/08/21	32	43.80	1.1	44.00	43.95	30.9	8,451	0.37%
2024/08/20	14	44.09	2.3	44.20	44.00	11.7	8,386	0.14%
2024/08/19	5	44.97	0	0.00	44.90	5	8,239	0.06%
2024/08/16	28	45.06	0	0.00	45.05	28	8,210	0.34%
2024/08/15	5.2	45.14	3.2	45.05	45.05	2	8,156	0.02%
2024/08/14	0	0.00	1	45.90	45.45	-1	8,101	-0.01%
2024/08/13	25	45.46	0.2	46.05	45.05	24.8	8,053	0.31%
2024/08/12	12	46.23	0	0.00	46.30	12	8,006	0.15%
2024/08/09	0	0.00	11.1	46.48	46.70	-11.1	8,017	-0.14%
2024/08/08	20.1	46.18	11	45.86	45.85	9.1	7,963	0.11%
2024/08/07	0	0.00	1.1	47.44	47.70	-1.1	7,877	-0.01%
2024/08/06	14.4	45.38	98	46.70	47.40	-83.7	7,843	-1.07%
2024/08/05	12	46.33	2	46.15	46.00	10	7,725	0.13%
2024/08/02	2	49.08	5	48.85	49.10	-3	7,593	-0.04%
2024/07/30	15	49.12	0	0.00	49.85	15	7,526	0.20%
2024/07/29	0	0.00	2	49.80	49.90	-2	7,489	-0.03%
2024/07/26	3	50.10	1	50.20	50.00	2	7,483	0.03%
2024/07/22	2	49.98	2	50.45	50.50	0	7,462	0.00%
2024/07/19	15	50.26	26	50.17	50.50	-11	7,368	-0.15%
2024/07/18	1.3	51.15	26.1	50.84	51.20	-24.8	7,215	-0.34%
2024/07/17	11.4	49.36	17	49.47	49.75	-5.6	6,919	-0.08%
2024/07/16	1	48.35	0	0.00	48.40	1	6,825	0.01%
2024/07/15	11	48.19	0	0.00	48.30	11	6,912	0.16%
2024/07/12	75.2	49.07	54.1	48.89	48.65	21.1	6,878	0.31%
2024/07/11	7.1	47.31	10	47.55	47.70	-2.9	6,713	-0.04%
2024/07/10	9	47.17	0	0.00	47.05	9	6,639	0.14%
2024/07/09	14	48.85	6	48.50	48.50	8	6,468	0.12%
2024/07/08	4	49.30	4	49.35	49.15	0	6,355	0.00%
2024/07/05	8	48.97	0	0.00	49.20	8	6,295	0.13%
2024/07/04	11	49.29	3	49.30	49.40	8	6,223	0.13%
2024/07/03	17.1	48.41	4	48.15	48.55	13.1	6,070	0.22%
2024/07/02	26.1	48.76	0	0.00	48.55	26.1	5,944	0.44%
2024/07/01	46	49.98	5	50.12	49.75	41	5,811	0.71%
2024/06/28	0	0.00	50.1	50.68	50.40	-50.1	5,736	-0.87%
2024/06/27	2.1	49.62	1	49.40	49.65	1.1	5,737	0.02%
2024/06/26	71	50.48	13	50.21	50.10	58	5,645	1.03%
2024/06/25	1	51.00	1	51.40	51.20	0	5,497	0.00%
2024/06/24	10	51.66	6	52.50	51.50	4	5,418	0.07%
2024/06/21	2	52.50	1	52.41	52.40	1	5,418	0.02%
2024/06/20	20	52.11	3	52.40	52.40	17	5,301	0.32%
2024/06/19	2	51.50	0	0.00	51.40	2	5,203	0.04%
2024/06/18	24	51.28	2	51.80	51.60	22	5,134	0.43%
2024/06/17	1.1	51.69	0	0.00	51.60	1.1	5,151	0.02%
2024/06/13	2	51.75	1	51.90	51.70	1	5,130	0.02%
2024/06/12	0	0.00	1	52.10	51.80	-1	5,123	-0.02%
2024/06/11	1	52.30	2	52.10	52.10	-1	5,139	-0.02%
2024/06/07	7.1	51.62	2	52.00	52.00	5.1	5,111	0.10%
2024/06/06	1	50.91	1	50.90	50.90	0	5,080	0.00%
2024/06/05	5	51.28	0	0.00	51.20	5	5,037	0.10%
2024/06/04	6.3	51.83	10	51.90	51.70	-3.8	5,039	-0.07%
2024/06/03	12	52.83	3	52.60	52.60	9	4,957	0.18%
2024/05/31	6	53.07	0	0.00	52.90	6	4,939	0.12%
2024/05/30	5.1	53.53	1	53.70	53.30	4.1	4,826	0.08%
2024/05/29	3.1	54.07	0	0.00	53.90	3.1	4,791	0.06%
2024/05/28	1	54.80	2	54.85	55.00	-1	4,757	-0.02%
2024/05/27	1.1	53.82	0	0.00	53.90	1.1	4,820	0.02%
2024/05/24	3.1	54.30	0	0.00	54.20	3.1	4,783	0.06%
2024/05/23	3	55.20	0	0.00	54.80	3	4,766	0.06%
2024/05/22	0	0.00	1	56.30	56.20	-1	4,708	-0.02%
2024/05/21	1	56.30	0.7	56.40	56.30	0.4	4,693	0.01%
2024/05/20	0.1	57.20	0	0.00	57.20	0.1	4,647	0.00%
2024/05/17	3	57.40	13	57.41	56.60	-10	4,623	-0.22%
2024/05/16	10	56.70	0.1	57.40	57.00	10	4,574	0.22%
2024/05/15	0	0.00	1.3	56.90	56.40	-1.3	4,497	-0.03%
2024/05/14	2	56.35	6	56.83	56.40	-4	4,527	-0.09%
2024/05/13	0.3	57.00	5.4	56.62	56.60	-5	4,519	-0.11%
2024/05/10	1	56.00	0	0.00	56.60	1	4,502	0.02%
2024/05/08	11	56.58	1	56.60	56.40	10	4,498	0.22%
2024/05/06	1	56.60	28.1	56.62	56.50	-27.1	4,489	-0.60%
2024/05/03	8.1	56.10	1	56.50	56.10	7.1	4,479	0.16%
2024/05/02	0.3	55.60	1	55.40	55.70	-0.7	4,396	-0.02%
2024/04/30	1	55.90	2	55.50	55.50	-1	4,408	-0.02%
2024/04/29	1	55.10	5.1	55.42	55.80	-4.1	4,363	-0.09%
2024/04/26	0	0.00	1	54.10	53.90	-1	4,319	-0.02%
2024/04/25	1	53.80	2	53.80	54.00	-1	4,352	-0.02%
2024/04/24	2	55.20	0	0.00	54.80	2	4,354	0.05%
2024/04/23	6	55.22	5	55.20	54.90	1	4,502	0.02%
2024/04/22	0	0.00	8.3	54.43	55.10	-8.3	4,746	-0.18%
2024/04/19	18.1	52.80	1	52.80	52.40	17.1	4,638	0.37%
2024/04/18	2	53.30	0	0.00	53.60	2	4,458	0.04%
2024/04/17	4.1	53.55	0	0.00	53.60	4.1	4,430	0.09%
2024/04/16	3	54.20	1	54.20	53.90	2	4,398	0.05%
2024/04/12	4.1	55.15	0	0.00	55.30	4.1	4,279	0.09%
2024/04/11	7.3	55.37	0	0.00	55.50	7.3	4,223	0.17%
2024/04/10	0	0.00	1	56.30	56.10	-1	4,184	-0.02%
2024/04/09	0.4	56.00	1	55.80	55.90	-0.7	4,209	-0.02%
2024/04/08	3.7	55.03	0	0.00	55.10	3.7	4,174	0.09%
2024/04/03	0	55.30	0	0.00	55.10	0	4,177	0.00%
2024/04/02	3	55.67	0	0.00	55.90	3	4,157	0.07%
2024/04/01	2.7	55.75	9	56.17	56.10	-6.4	4,189	-0.15%
2024/03/29	0.4	55.48	0	0.00	55.20	0.4	4,160	0.01%
2024/03/28	1	54.60	0	0.00	54.70	1	4,129	0.02%
2024/03/27	1	55.40	0	0.00	55.10	1	4,193	0.02%
2024/03/26	1.4	54.72	0	55.70	55.60	1.4	4,189	0.03%
2024/03/25	0.1	54.70	0	0.00	54.60	0.1	4,165	0.00%
2024/03/21	0.3	54.60	2.1	54.23	54.90	-1.8	4,159	-0.04%
2024/03/20	8.1	53.61	6	53.65	53.70	2.1	4,202	0.05%
2024/03/19	6	54.88	0	0.00	54.70	6	4,127	0.15%
2024/03/18	1	55.10	6	55.20	55.10	-5	4,128	-0.12%
2024/03/15	1	55.40	0	0.00	55.60	1	4,145	0.02%
2024/03/14	5.3	55.79	0	0.00	55.90	5.3	4,091	0.13%
2024/03/13	2	54.80	4	55.00	54.90	-2	4,071	-0.05%
2024/03/12	3	55.53	5	55.70	55.70	-2	4,042	-0.05%
2024/03/08	3.1	54.57	0	0.00	54.80	3.1	4,076	0.08%
2024/03/07	0.3	55.00	4	55.10	55.00	-3.7	4,048	-0.09%
2024/03/06	7	55.21	0.1	55.10	55.00	6.9	3,998	0.17%
2024/03/05	4	55.15	0	55.30	55.00	4	4,058	0.10%
2024/03/04	4	55.78	0	0.00	55.70	4	4,026	0.10%
2024/03/01	1.1	56.11	0	0.00	56.10	1.1	4,065	0.03%
2024/02/29	0.3	56.70	0	0.00	57.20	0.3	4,049	0.01%
2024/02/27	3	56.00	3	56.00	56.10	0	3,963	0.00%
2024/02/26	1.1	56.10	6.8	56.22	56.40	-5.7	3,947	-0.15%
2024/02/23	0.2	56.80	0	0.00	56.60	0.2	3,925	0.01%
2024/02/22	4	57.08	0	0.00	56.80	4	3,984	0.10%
2024/02/21	0	0.00	1.1	57.62	57.40	-1.1	3,980	-0.03%
2024/02/20	4	57.80	0	0.00	57.90	4	4,012	0.10%
2024/02/19	1	58.00	0	0.00	58.10	1	4,096	0.02%
2024/02/16	1	56.80	0	0.00	57.40	1	4,176	0.02%
2024/02/15	1.1	56.70	0	0.00	56.50	1.1	4,172	0.03%
2024/02/05	1.1	57.03	0.3	57.10	57.10	0.8	4,077	0.02%
2024/02/01	0	0.00	0.2	57.43	57.70	-0.2	4,046	0.00%
2024/01/31	2.1	56.66	0	0.00	56.60	2.1	4,044	0.05%
2024/01/30	5.2	56.93	0	0.00	56.80	5.2	4,045	0.13%
2024/01/29	2	58.00	0.1	58.20	57.90	2	4,067	0.05%
2024/01/26	6.2	57.60	8.1	57.44	57.70	-1.8	4,057	-0.04%
2024/01/25	2	56.55	3	56.60	56.60	-1	4,031	-0.02%
2024/01/24	2	56.20	1.1	56.61	56.80	1	4,041	0.02%
2024/01/23	5.1	55.56	0	0.00	55.70	5.1	4,043	0.13%
2024/01/22	1.2	55.62	0	0.00	55.60	1.2	4,008	0.03%
2024/01/19	8.1	55.90	1	56.00	55.90	7.1	3,970	0.18%
2024/01/18	2.1	56.00	0.2	56.16	55.80	1.9	3,962	0.05%
2024/01/17	7.5	56.01	0	0.00	55.80	7.5	3,929	0.19%
2024/01/16	24.2	57.54	0	0.00	57.00	24.2	3,771	0.64%
2024/01/15	4.1	59.90	0	0.00	59.70	4.1	3,487	0.12%
2024/01/11	5	60.30	76	60.10	60.30	-71	3,525	-2.01%
2024/01/10	6.1	60.47	0	0.00	60.30	6.1	3,706	0.16%
2024/01/09	1	61.00	0	0.00	60.80	1	3,701	0.03%
2024/01/08	1	61.10	0.2	61.50	61.00	0.8	3,740	0.02%
2024/01/05	8.1	61.14	1	61.10	61.00	7.1	3,757	0.19%
2024/01/04	1.1	61.11	0	0.00	61.10	1.1	3,802	0.03%
2024/01/03	6.2	61.43	0	0.00	61.10	6.2	3,849	0.16%
2023/12/28	0	0.00	0.1	62.80	62.80	-0.1	3,845	0.00%
2023/12/27	0	0.00	0.2	62.63	62.60	-0.2	3,827	-0.01%
2023/12/26	0.4	62.00	0	0.00	61.70	0.4	3,790	0.01%
2023/12/25	0.2	61.60	0	0.00	61.50	0.2	3,797	0.01%
2023/12/22	5.4	61.69	3	61.40	61.40	2.4	3,852	0.06%
2023/12/21	0.1	62.80	0	0.00	62.90	0.1	3,782	0.00%
2023/12/20	3.1	62.80	3	63.10	63.00	0.1	3,762	0.00%
2023/12/19	0.1	63.07	0	0.00	62.80	0.1	3,695	0.00%
2023/12/14	0	0.00	0.3	63.31	63.50	-0.3	3,661	-0.01%
2023/12/13	2.1	62.75	10	62.70	62.60	-8	3,642	-0.22%
2023/12/12	1	63.00	0	63.30	63.00	1	3,713	0.03%
2023/12/11	1	63.30	1	63.00	63.40	0	3,781	0.00%
2023/12/08	0.1	63.50	0	0.00	63.30	0.1	3,790	0.00%
2023/12/07	1	63.30	11	63.32	63.30	-10	3,775	-0.26%
2023/12/06	1.1	63.52	2	63.60	63.40	-0.9	3,776	-0.02%
2023/12/05	0.1	63.50	0	0.00	64.00	0.1	3,758	0.00%
2023/12/04	1.1	63.99	0	0.00	63.70	1.1	3,734	0.03%
2023/11/30	0.2	64.30	0	0.00	64.20	0.2	3,725	0.01%
2023/11/29	2	64.65	4	64.55	64.30	-2	3,663	-0.05%
2023/11/28	0.1	64.20	3.2	64.43	64.50	-3.1	3,670	-0.08%
2023/11/27	1.1	63.98	0	0.00	63.30	1.1	3,716	0.03%
2023/11/24	0.1	63.90	0	0.00	64.00	0.1	3,727	0.00%
2023/11/22	3.4	64.52	0	0.00	64.50	3.4	3,729	0.09%
2023/11/21	0	0.00	6.1	64.90	65.00	-6.1	3,766	-0.16%
2023/11/20	0	63.80	0.1	64.00	63.80	-0.1	3,747	0.00%
2023/11/17	2.2	64.23	0	0.00	64.20	2.2	3,776	0.06%
2023/11/16	0	0.00	7.1	64.64	65.00	-7.1	3,822	-0.19%
2023/11/15	1.1	63.59	2.1	63.32	64.00	-1	3,789	-0.03%
2023/11/14	0.1	62.60	0	0.00	62.60	0.1	3,811	0.00%
2023/11/13	0.1	63.00	0	0.00	62.50	0.1	4,010	0.00%
2023/11/10	0.1	62.80	1	62.60	62.60	-0.9	4,115	-0.02%
2023/11/09	0.9	62.80	0	0.00	62.80	0.9	4,214	0.02%
2023/11/08	0.1	62.80	0	0.00	62.80	0.1	4,229	0.00%
2023/11/07	0.1	63.00	0	0.00	63.20	0.1	4,223	0.00%
2023/11/06	1.4	63.01	1.1	63.07	63.20	0.3	4,222	0.01%
2023/11/03	0.4	61.97	1.2	62.25	62.30	-0.8	4,165	-0.02%
2023/10/31	4.5	61.04	0	0.00	60.90	4.5	4,207	0.11%
2023/10/30	9.1	60.64	0.1	66.00	60.80	9	4,231	0.21%
2023/10/27	1	60.80	0	0.00	60.80	1	4,244	0.02%
2023/10/26	6.2	60.80	0	0.00	60.60	6.2	4,262	0.15%
2023/10/25	4	61.75	0	0.00	61.60	4	4,212	0.09%
2023/10/24	1	61.60	0	0.00	61.60	1	4,199	0.02%
2023/10/23	1.1	61.63	0	0.00	61.60	1.1	4,212	0.03%
2023/10/20	1.4	61.99	0	0.00	62.00	1.4	4,208	0.03%
2023/10/19	8.1	63.41	2	64.10	63.20	6.1	4,183	0.15%
2023/10/18	0.1	63.00	0	0.00	64.80	0.1	4,174	0.00%
2023/10/17	1.1	63.71	0	0.00	63.70	1.1	3,985	0.03%
2023/10/16	0.3	63.10	3.1	63.70	63.80	-2.8	3,978	-0.07%
2023/10/13	0.2	62.66	0	0.00	62.80	0.2	3,954	0.01%
2023/10/12	0	0.00	0.1	62.70	63.00	-0.1	3,928	0.00%
2023/10/11	0.1	61.50	0.1	61.60	61.90	0.1	3,928	0.00%
2023/10/06	0	0.00	1	61.00	61.20	-1	3,913	-0.03%
2023/10/05	2.1	61.10	3.1	60.90	60.90	-1	3,922	-0.02%
2023/10/04	6.2	60.24	0	0.00	60.20	6.2	3,916	0.16%
2023/10/03	1.1	61.47	0	61.31	61.00	1.1	3,892	0.03%
2023/10/02	2.1	61.41	0	0.00	61.40	2.1	3,937	0.05%
2023/09/28	5	61.44	0	0.00	61.50	5	4,040	0.12%
2023/09/27	6.3	62.06	0	0.00	61.70	6.3	4,062	0.16%
2023/09/26	4.5	63.49	0	0.00	63.20	4.5	4,044	0.11%
2023/09/25	0	0.00	1	64.50	64.10	-1	4,040	-0.02%
2023/09/22	0.2	64.20	0	0.00	64.10	0.2	4,098	0.00%
2023/09/21	3.1	64.00	0	0.00	63.90	3.1	4,132	0.07%
2023/09/20	0.2	65.30	7	64.76	64.80	-6.8	4,099	-0.17%
2023/09/19	8	63.75	0	0.00	64.10	8	4,061	0.20%
2023/09/18	42	64.60	0	0.00	64.30	42	4,046	1.04%
2023/09/15	21	65.48	2	65.60	65.80	19	4,027	0.47%
2023/09/14	11	65.27	13	65.41	66.00	-2	3,921	-0.05%
2023/09/13	1	65.10	4	65.05	65.10	-3	3,854	-0.08%
2023/09/11	0	0.00	10	64.20	64.20	-10	3,882	-0.26%
2023/09/08	6	63.30	25	63.52	63.50	-19	3,869	-0.49%
2023/09/07	0.3	63.40	0	0.00	63.40	0.3	3,904	0.01%
2023/09/05	11	63.96	0	0.00	63.80	11	3,869	0.28%
2023/09/04	1	63.90	6	64.18	64.40	-5	3,870	-0.13%
2023/09/01	0	0.00	2	62.60	63.30	-2	3,851	-0.05%
2023/08/31	0	0.00	2	62.10	62.00	-2	3,818	-0.05%
2023/08/30	4	61.53	0	0.00	61.80	4	3,691	0.11%
2023/08/29	1	60.90	0	0.00	61.80	1	3,678	0.03%
2023/08/28	1	60.80	0	0.00	60.90	1	3,646	0.03%
2023/08/24	2	60.40	0	0.00	60.70	2	3,740	0.05%
2023/08/23	4	60.55	0	0.00	60.50	4	3,701	0.11%
2023/08/22	7.1	60.49	0.5	60.80	60.50	6.6	3,662	0.18%
2023/08/21	30	61.25	0	0.00	61.20	30	3,589	0.84%
2023/08/18	8.1	61.89	1	62.10	62.10	7.1	3,536	0.20%
2023/08/17	14	60.18	3	62.13	62.00	11	3,448	0.32%
2023/08/16	11.2	62.29	0	0.00	62.80	11.2	3,251	0.34%
2023/08/15	35.3	63.63	0	0.00	63.60	35.3	3,197	1.10%
2023/08/14	10	64.90	0.2	65.44	64.60	9.8	3,138	0.31%
2023/08/09	1	65.80	0	0.00	66.20	1	3,171	0.03%
2023/08/08	0	0.00	2	66.30	65.40	-2	3,182	-0.06%
2023/08/07	0	0.00	1	67.00	66.50	-1	3,151	-0.03%
2023/08/04	0	0.00	2	66.90	67.00	-2	3,164	-0.06%
2023/08/02	12	65.50	0	0.00	65.40	12	3,104	0.39%
2023/08/01	1	66.70	0	0.00	66.50	1	3,078	0.03%
2023/07/31	7	65.46	2	65.55	65.40	5	3,033	0.16%
2023/07/28	4	65.18	0	0.00	65.10	4	3,002	0.13%
2023/07/27	1	65.30	3	65.30	65.30	-2	2,997	-0.07%
2023/07/26	0	0.00	10	65.00	65.40	-10	3,002	-0.33%
2023/07/25	1	64.10	0	0.00	64.10	1	2,982	0.03%
2023/07/21	2	64.15	0	0.00	64.10	2	2,980	0.07%
2023/07/20	1	64.40	1	64.70	64.70	0	2,951	0.00%
2023/07/19	1	64.30	0	0.00	64.30	1	2,928	0.03%
2023/07/18	0	0.00	0	64.50	64.40	0	2,912	0.00%
2023/07/17	15	64.90	0	0.00	64.80	15	2,886	0.52%
2023/07/14	6	64.90	5	64.80	65.00	1	2,892	0.03%
2023/07/13	14	64.24	1	64.90	64.10	13	2,844	0.46%
2023/07/12	0	0.00	0	64.30	64.30	0	2,811	0.00%
2023/07/11	3	64.20	0	0.00	64.20	3	2,804	0.11%
2023/07/10	4	64.03	0	0.00	63.60	4	2,789	0.14%
2023/07/07	6.5	63.55	0	0.00	63.70	6.5	2,762	0.24%
2023/07/06	21	64.42	0	0.00	64.40	21	2,708	0.78%
2023/07/05	3.1	65.74	0	0.00	65.60	3.1	2,585	0.12%
2023/07/04	6	66.48	0	0.00	66.30	6	2,515	0.24%
2023/07/03	1	67.10	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	4	67.60	0	0.00	67.60	4	2,423	0.17%
2023/06/20	0	0.00	1	67.90	67.90	-1	2,392	-0.04%
2023/06/19	8	67.76	1	67.90	67.80	7	2,403	0.29%
2023/06/16	6	68.17	0	0.00	68.00	6	2,375	0.25%
2023/06/15	5	68.16	0	0.00	68.40	5	2,327	0.21%
2023/06/14	1	68.30	1	68.30	68.40	0	2,396	0.00%
2023/06/12	2	69.00	1	68.80	68.80	1	2,408	0.04%
2023/06/09	0	0.00	3	69.30	69.30	-3	2,434	-0.12%
2023/06/08	7	68.89	0.1	69.10	68.80	6.9	2,438	0.28%
2023/06/07	0.1	69.50	0	0.00	69.50	0.1	2,496	0.00%
2023/06/06	1	69.40	0	0.00	69.50	1	2,507	0.04%
2023/06/02	1	68.30	0	0.00	68.70	1	2,499	0.04%
2023/06/01	4	68.30	0	0.00	68.20	4	2,519	0.16%
2023/05/31	3	68.77	0	0.00	68.40	3	2,511	0.12%
2023/05/29	0.5	69.30	0	0.00	69.40	0.5	2,403	0.02%
2023/05/26	3	68.87	2	68.60	68.80	1	2,419	0.04%
2023/05/18	0	0.00	6	69.70	69.90	-6	2,285	-0.26%
2023/05/17	0	0.00	1	69.80	69.70	-1	2,266	-0.04%
2023/05/12	2	68.20	0	0.00	67.40	2	2,197	0.09%
2023/05/11	2	68.20	0	0.00	67.90	2	2,199	0.09%
2023/05/10	1	68.00	13	68.45	68.40	-12	2,209	-0.54%
2023/05/09	1	68.50	0	0.00	69.40	1	2,200	0.05%
2023/05/02	0	0.00	1	68.80	69.30	-1	2,322	-0.04%
2023/04/26	0	0.00	9	69.00	69.30	-9	2,477	-0.36%
2023/04/25	0	0.00	1	68.80	68.80	-1	2,467	-0.04%
2023/04/24	10	69.20	0	0.00	69.40	10	2,472	0.40%
2023/04/20	2	68.65	0	0.00	68.80	2	2,512	0.08%
2023/04/19	1	69.60	0	0.00	69.20	1	2,573	0.04%
2023/04/17	1	69.70	0	0.00	69.90	1	2,568	0.04%
2023/04/13	1	70.00	0	0.00	70.10	1	2,580	0.04%
2023/04/12	0	0.00	20	69.90	70.10	-20	2,569	-0.78%
2023/04/11	0	0.00	10	69.90	70.00	-10	2,566	-0.39%
2023/04/10	7	69.11	0	0.00	69.50	7	2,547	0.27%
2023/03/31	2	69.10	0	0.00	69.10	2	2,542	0.08%
2023/03/28	0	0.00	10	69.20	69.50	-10	2,507	-0.40%
2023/03/27	0	0.00	11	69.00	69.40	-11	2,505	-0.44%
2023/03/24	1	68.70	0	0.00	68.80	1	2,571	0.04%
2023/03/23	0	0.00	3.1	69.32	69.60	-3.1	2,560	-0.12%
2023/03/22	7	68.50	0	0.00	68.30	7	2,562	0.27%
2023/03/21	2	68.00	35	68.00	68.10	-33	2,583	-1.28%
2023/03/20	2	68.20	0	0.00	68.00	2	2,584	0.08%
2023/03/17	10	67.90	0	0.00	68.50	10	2,604	0.38%
2023/03/16	3	67.23	3	67.13	67.50	0	2,565	0.00%
2023/03/14	5	68.42	18	68.54	68.40	-13	2,550	-0.51%
2023/03/13	2	69.05	43	68.72	69.10	-41	2,525	-1.62%
2023/03/10	5	69.58	0	0.00	69.40	5	2,508	0.20%
2023/03/09	1	70.20	2	70.50	70.20	-1	2,493	-0.04%
2023/03/08	6	70.82	33	70.80	71.10	-27	2,544	-1.06%
2023/03/03	0	0.00	1	70.50	70.60	-1	2,605	-0.04%
2023/02/23	11	71.65	0	0.00	71.90	11	2,671	0.41%
2023/02/20	1	71.50	1	71.50	71.60	0	2,739	0.00%
2023/02/16	1	71.30	0	0.00	71.20	1	2,887	0.03%
2023/02/14	1.1	71.50	5	71.88	71.40	-4	2,974	-0.13%
2023/02/13	1	71.00	0	0.00	70.90	1	3,009	0.03%
2023/02/08	5	71.18	0	0.00	71.20	5	3,029	0.17%
2023/02/06	1	71.00	0	0.00	71.00	1	3,030	0.03%
2023/02/03	5	71.40	0	0.00	71.50	5	3,035	0.16%
2023/02/02	2	71.90	0	0.00	72.00	2	3,065	0.07%
2023/01/30	0	0.00	4	73.53	74.00	-4	3,078	-0.13%
2023/01/17	0	0.00	1	72.30	72.60	-1	3,002	-0.03%
2023/01/13	0	0.00	1	72.50	72.40	-1	2,984	-0.03%
2023/01/10	1	73.10	0	0.00	72.50	1	3,120	0.03%
2023/01/09	0	0.00	2	73.00	73.50	-2	3,119	-0.06%
2023/01/03	3	70.33	0	0.00	70.50	3	3,257	0.09%
2022/12/27	0	0.00	1	71.10	70.80	-1	3,307	-0.03%
2022/12/26	2	70.40	1	70.00	70.50	1	3,334	0.03%
2022/12/21	1	69.50	0	0.00	69.40	1	3,515	0.03%
2022/12/20	3	70.00	0	0.00	69.20	3	3,547	0.08%
2022/12/19	0	0.00	0.2	70.80	70.40	-0.2	3,570	0.00%
2022/12/15	1	71.60	0	0.00	71.60	1	3,561	0.03%
2022/12/14	0	0.00	2	71.70	71.50	-2	3,577	-0.06%
2022/12/13	2	70.40	0	0.00	70.40	2	3,554	0.06%
2022/12/08	1	71.20	0	0.00	71.10	1	3,599	0.03%
2022/12/01	1	75.90	0	0.00	75.40	1	3,609	0.03%
2022/11/29	0	0.00	3	73.60	74.00	-3	3,500	-0.09%
2022/11/24	2	73.00	1	73.80	73.80	1	3,513	0.03%
2022/11/23	0	0.00	0.1	72.50	72.50	-0.1	3,512	0.00%
2022/11/22	1	72.10	0	0.00	72.50	1	3,524	0.03%
2022/11/21	0	0.00	1	71.70	72.80	-1	3,483	-0.03%
2022/11/18	1	71.70	0	72.00	72.00	1	3,473	0.03%
2022/11/16	3	73.10	1	73.90	73.30	2	3,473	0.06%
2022/11/14	0	0.00	7	73.63	74.00	-7	3,372	-0.21%
2022/11/11	0	0.00	6	72.43	72.50	-6	3,289	-0.18%
2022/11/10	0	0.00	1	70.30	70.80	-1	3,235	-0.03%
2022/11/08	1	69.80	4	70.00	70.10	-3	3,200	-0.09%
2022/11/03	3	68.60	0	0.00	68.70	3	3,219	0.09%
2022/11/02	1	69.30	0	0.00	69.60	1	3,200	0.03%
2022/11/01	0	0.00	4	69.40	69.60	-4	3,194	-0.13%
2022/10/31	2	68.65	7	68.99	69.50	-5	3,193	-0.16%
2022/10/27	0.3	68.50	4	69.20	69.00	-3.7	3,216	-0.12%
2022/10/26	0	0.00	1	68.10	69.00	-1	3,218	-0.03%
2022/10/25	1	68.50	3	68.50	68.60	-2	3,204	-0.06%
2022/10/19	0	0.00	1	68.40	68.10	-1	3,120	-0.03%
2022/10/18	0	0.00	1	67.50	68.10	-1	3,103	-0.03%
2022/10/13	2	65.10	0	0.00	65.40	2	3,295	0.06%
2022/10/11	0	0.00	1	67.10	67.30	-1	3,394	-0.03%
2022/10/07	1	68.60	0	0.00	68.10	1	3,375	0.03%
2022/10/06	0	0.00	0.2	69.25	68.80	-0.2	3,438	-0.01%
2022/10/04	1	68.80	0	0.00	68.80	1	3,777	0.03%
2022/10/03	0	0.00	1	69.10	68.80	-1	3,777	-0.03%
2022/09/30	1	68.60	1	69.10	69.10	0	3,837	0.00%
2022/09/29	0	0.00	7	68.03	68.80	-7	3,826	-0.18%
2022/09/27	0	0.00	1	68.00	67.60	-1	3,893	-0.03%
2022/09/26	0.9	67.50	0	0.00	67.80	0.9	3,943	0.02%
2022/09/23	0.2	68.00	8	68.15	68.00	-7.8	3,960	-0.20%
2022/09/22	3	67.00	4	67.40	67.70	-1	4,047	-0.02%
2022/09/21	2	67.70	12	67.98	67.70	-10	4,087	-0.24%
2022/09/20	0	67.70	0	0.00	68.00	0	4,238	0.00%
2022/09/14	2	68.60	0	0.00	68.10	2	4,484	0.04%
2022/09/13	0	0.00	1	69.50	69.50	-1	4,516	-0.02%
2022/09/12	1	68.90	0	0.00	69.30	1	4,541	0.02%
2022/09/07	1	67.00	0	0.00	67.00	1	4,643	0.02%
2022/09/06	2	67.80	0.1	68.30	68.20	2	4,676	0.04%
2022/09/05	0	0.00	2	67.45	67.70	-2	4,717	-0.04%
2022/09/02	3	67.13	0	0.00	67.00	3	4,785	0.06%
2022/09/01	13	67.20	1	67.20	67.50	12	4,805	0.25%
2022/08/31	1	68.20	0	0.00	68.70	1	4,821	0.02%
2022/08/30	14.3	68.40	0	0.00	68.40	14.3	4,812	0.30%
2022/08/29	4	68.55	0	0.00	68.60	4	4,797	0.08%
2022/08/24	3	69.90	0	0.00	69.70	3	4,810	0.06%
2022/08/23	2.3	69.86	1	70.00	69.50	1.3	5,138	0.03%
2022/08/17	0	0.00	1	70.40	70.60	-1	5,428	-0.02%
2022/08/16	1	70.00	0	0.00	70.00	1	5,402	0.02%
2022/08/15	0	0.00	1	70.50	70.50	-1	5,438	-0.02%
2022/08/12	1	70.00	4	69.93	70.00	-3	5,487	-0.05%
2022/08/11	1	68.90	0	0.00	69.30	1	5,491	0.02%
2022/08/08	0	0.00	6	69.10	68.70	-6	5,562	-0.11%
2022/08/04	5	68.66	0	0.00	69.00	5	5,669	0.09%
2022/08/03	0	0.00	1	68.80	69.30	-1	5,633	-0.02%
2022/08/02	6	68.72	0	0.00	68.90	6	5,637	0.11%
2022/07/29	0	0.00	3	69.73	70.00	-3	5,627	-0.05%
2022/07/28	1	68.90	0	0.00	68.80	1	5,615	0.02%
2022/07/26	4	68.38	0	0.00	68.40	4	5,569	0.07%
2022/07/25	1	68.80	1	68.80	68.90	0	5,547	0.00%
2022/07/21	2	67.60	5	67.00	67.70	-3	5,545	-0.05%
2022/07/20	9.1	67.05	0	0.00	66.80	9.1	5,537	0.16%
2022/07/18	3.2	65.59	5	65.40	65.80	-1.8	5,492	-0.03%
2022/07/15	1.3	65.69	0	0.00	65.60	1.3	5,469	0.02%
2022/07/14	3.1	65.94	0	0.00	66.10	3.1	5,564	0.05%
2022/07/13	0	0.00	1	66.90	66.30	-1	5,517	-0.02%
2022/07/12	15	65.60	0	0.00	64.60	15	5,386	0.28%
2022/07/11	3	70.03	0	0.00	69.50	3	5,157	0.06%
2022/07/08	8.2	70.28	0	0.00	70.10	8.2	5,154	0.16%
2022/07/05	4	73.18	0	0.00	72.80	4	4,998	0.08%
2022/07/04	2	73.80	0	0.00	73.80	2	4,933	0.04%
2022/07/01	1	74.50	0	0.00	73.70	1	4,933	0.02%
2022/06/30	5.3	74.98	0	0.00	74.70	5.3	4,919	0.11%
2022/06/29	1	76.10	0	0.00	76.30	1	4,856	0.02%
2022/06/28	1	77.50	2	77.70	76.80	-1	4,802	-0.02%
2022/06/27	7	81.86	1	81.70	81.50	6	4,712	0.13%
2022/06/24	0	0.00	5	81.30	81.40	-5	4,602	-0.11%
2022/06/23	0	0.00	1	80.70	80.60	-1	4,571	-0.02%
2022/06/21	0	0.00	2	81.15	81.20	-2	4,575	-0.04%
2022/06/10	0	0.00	1	82.40	82.50	-1	4,494	-0.02%
2022/06/09	0	0.00	1	81.70	82.40	-1	4,497	-0.02%
2022/06/06	0	0.00	1	81.80	82.00	-1	4,524	-0.02%
2022/05/31	0	0.00	2	82.00	82.00	-2	4,704	-0.04%
2022/05/30	0	0.00	2	81.55	81.70	-2	4,399	-0.05%
2022/05/27	0	0.00	4	80.98	81.00	-4	4,339	-0.09%
2022/05/26	0	0.00	3	80.40	80.50	-3	4,318	-0.07%
2022/05/25	1	80.30	0	0.00	80.40	1	4,348	0.02%
2022/05/20	1	79.10	0	0.00	79.70	1	4,387	0.02%
2022/05/13	1	77.30	0	0.00	77.20	1	4,267	0.02%
2022/05/12	1	77.70	0	0.00	76.10	1	4,236	0.02%
2022/05/11	1.3	78.25	1	78.70	78.20	0.3	4,168	0.01%
2022/05/09	1	78.60	1	78.60	78.60	0	4,120	0.00%
2022/05/06	2	79.00	0	0.00	79.20	2	4,111	0.05%
2022/05/05	0	0.00	3	79.90	79.70	-3	4,120	-0.07%
2022/04/27	2	79.50	0	0.00	79.10	2	4,229	0.05%
2022/04/26	1	79.70	1	80.10	80.70	0	4,223	0.00%
2022/04/25	1	79.60	0	0.00	80.20	1	4,143	0.02%
2022/04/22	1	80.00	1	80.80	81.10	0	4,059	0.00%
2022/04/21	0	0.00	1	80.90	80.90	-1	3,986	-0.03%
2022/04/18	1	78.90	1	79.30	79.00	0	3,840	0.00%
2022/04/15	0	0.00	1	79.60	79.30	-1	3,837	-0.03%
2022/04/11	7	78.60	7	78.64	78.50	0	3,810	0.00%
2022/04/08	0	0.00	5	79.30	79.30	-5	3,790	-0.13%
2022/04/07	11	78.78	0	0.00	78.70	11	3,802	0.29%
2022/04/06	1	79.50	1	79.00	79.90	0	3,729	0.00%
2022/04/01	1	78.80	0	0.00	79.00	1	3,690	0.03%
2022/03/31	41	79.00	0	0.00	79.00	41	3,652	1.12%
2022/03/30	7	78.93	5	79.40	79.00	2	3,613	0.06%
2022/03/29	3	78.83	0	0.00	79.00	3	3,545	0.08%
2022/03/28	1	78.90	0	0.00	79.00	1	3,487	0.03%
2022/03/25	6	79.30	0	0.00	79.30	6	3,437	0.17%
2022/03/23	7	80.17	5	80.20	80.20	2	3,386	0.06%
2022/03/21	1	80.20	0	0.00	80.20	1	3,354	0.03%
2022/03/18	1	80.10	0	0.00	79.90	1	3,360	0.03%
2022/03/17	0	0.00	1	80.60	80.40	-1	3,278	-0.03%
2022/03/16	1	79.10	1	79.20	79.60	0	3,199	0.00%
2022/03/15	1	79.00	0	0.00	79.10	1	3,148	0.03%
2022/03/14	14	79.29	0	0.00	79.40	14	3,156	0.44%
2022/03/11	3	79.17	0	0.00	79.20	3	3,137	0.10%
2022/03/10	0	0.00	1	80.40	80.40	-1	3,057	-0.03%
2022/03/08	4	78.63	0	0.00	78.50	4	2,998	0.13%
2022/03/07	30	79.59	1	79.70	79.70	29	2,921	0.99%
2022/03/04	0	0.00	1	81.60	81.90	-1	2,972	-0.03%
2022/03/02	0	0.00	5	81.30	81.70	-5	2,999	-0.17%
2022/03/01	0	0.00	4	80.68	81.10	-4	2,958	-0.14%
2022/02/24	8	79.15	4	79.50	79.30	4	2,832	0.14%
2022/02/23	0	0.00	1	80.10	80.10	-1	2,778	-0.04%
2022/02/22	10	79.62	1	79.50	79.90	9	2,788	0.32%
2022/02/21	1	80.20	0	0.00	80.70	1	2,749	0.04%
2022/02/18	0	0.00	3	80.93	80.60	-3	2,783	-0.11%
2022/02/17	0	0.00	3	81.13	81.10	-3	2,808	-0.11%
2022/02/16	0	0.00	5	80.00	80.60	-5	2,788	-0.18%
2022/02/15	7	79.79	0	0.00	79.60	7	2,804	0.25%
2022/02/14	2	80.00	0	0.00	80.20	2	2,832	0.07%
2022/02/11	0	0.00	0.8	80.50	80.60	-0.8	2,842	-0.03%
2022/02/09	0	0.00	1	80.00	80.40	-1	2,904	-0.03%
2022/02/07	0	0.00	7	80.03	80.10	-7	2,928	-0.24%
2022/01/26	4	78.73	1	78.90	78.80	3	2,914	0.10%
2022/01/25	10.2	78.03	0	0.00	78.60	10.2	2,948	0.35%
2022/01/24	3	79.10	1	79.30	79.00	2	2,895	0.07%
2022/01/21	1	79.10	0	0.00	79.20	1	2,949	0.03%
2022/01/20	2	79.90	0	0.00	79.80	2	2,933	0.07%
2022/01/19	5	80.10	0	0.00	79.90	5	2,960	0.17%
2022/01/18	0	0.00	0.1	80.80	80.50	-0.1	2,965	0.00%
2022/01/17	1	80.60	0	0.00	80.50	1	3,009	0.03%
2022/01/14	0.2	80.90	0	0.00	80.90	0.2	3,052	0.01%
2022/01/13	0	0.00	7	81.66	81.70	-7	3,232	-0.22%
2022/01/12	0	0.00	1	80.90	81.40	-1	3,247	-0.03%
2022/01/11	1	80.50	7	81.20	81.20	-6	3,264	-0.18%
2022/01/10	0	0.00	0.2	80.80	80.90	-0.2	3,253	-0.01%
2022/01/07	0	0.00	2	81.10	80.60	-2	3,284	-0.06%
2022/01/06	1	80.90	0	0.00	81.00	1	3,301	0.03%
2022/01/05	1	80.00	1	80.80	80.90	0	3,342	0.00%
2022/01/04	3	80.47	0	0.00	80.50	3	3,497	0.09%
2022/01/03	2	80.70	1	81.40	80.80	1	3,533	0.03%
2021/12/30	2	80.70	1.2	81.02	80.80	0.8	3,609	0.02%
2021/12/28	0	0.00	2	80.75	81.00	-2	3,757	-0.05%
2021/12/27	0	80.40	0	0.00	80.70	0	3,790	0.00%
2021/12/22	2	79.60	0	0.00	79.80	2	4,024	0.05%
2021/12/21	1	78.90	5	79.60	79.90	-4	4,074	-0.10%
2021/12/17	2	79.25	0	0.00	79.30	2	4,109	0.05%
2021/12/16	7	79.20	0	0.00	79.00	7	4,108	0.17%
2021/12/13	11	79.89	0	0.00	79.80	11	4,264	0.26%
2021/12/09	0	0.00	1	80.70	80.70	-1	4,301	-0.02%
2021/12/08	5.2	81.00	1	81.00	80.60	4.2	4,298	0.10%
2021/12/07	0	0.00	5	80.50	80.50	-5	4,267	-0.12%
2021/12/06	0	0.00	5	79.70	79.70	-5	4,255	-0.12%
2021/12/03	7	79.36	0	0.00	79.30	7	4,265	0.16%
2021/12/02	0	0.00	5	79.70	79.70	-5	4,258	-0.12%
2021/12/01	5	79.42	5	78.90	79.40	0	4,260	0.00%
2021/11/30	9.2	79.19	10	79.30	78.10	-0.9	4,272	-0.02%
2021/11/29	1	79.40	0	0.00	79.30	1	4,134	0.02%
2021/11/26	3	79.64	2	79.85	79.40	1	4,117	0.03%
2021/11/25	3	80.23	0	0.00	80.10	3	4,120	0.07%
2021/11/24	6	80.25	0	0.00	80.30	6	4,148	0.14%
2021/11/23	1	80.20	1	80.20	80.10	0	4,174	0.00%
2021/11/22	5	80.36	0	0.00	80.20	5	4,184	0.12%
2021/11/17	0	0.00	2	80.75	81.00	-2	4,171	-0.05%
2021/11/16	0	0.00	1	81.20	81.10	-1	4,202	-0.02%
2021/11/15	6	81.48	0	0.00	81.30	6	4,246	0.14%
2021/11/12	0	0.00	4	81.38	81.50	-4	4,249	-0.09%
2021/11/11	14	80.50	17	80.50	80.40	-3	4,255	-0.07%
2021/11/10	3	80.77	0	0.00	80.50	3	4,245	0.07%
2021/11/09	2	80.55	1	80.60	80.60	1	4,233	0.02%
2021/11/05	5	80.42	0	0.00	80.50	5	4,169	0.12%
2021/11/04	5	80.20	0	0.00	80.60	5	4,162	0.12%
2021/11/03	8	80.10	0	0.00	80.40	8	4,186	0.19%
2021/11/01	2	81.10	0	0.00	80.70	2	4,212	0.05%
2021/10/29	3	80.33	0	0.00	80.50	3	4,206	0.07%
2021/10/27	3	80.83	0	0.00	81.10	3	4,157	0.07%
2021/10/26	2	81.25	0	0.00	81.20	2	4,144	0.05%
2021/10/25	3	81.17	0	0.00	80.90	3	4,131	0.07%
2021/10/22	2	82.00	0	0.00	81.20	2	4,199	0.05%
2021/10/21	1	81.70	0	0.00	82.20	1	4,237	0.02%
2021/10/20	1	81.60	0	0.00	82.20	1	4,137	0.02%
2021/10/19	1	82.30	0	0.00	82.00	1	4,113	0.02%
2021/10/18	1	82.90	0	0.00	82.30	1	4,098	0.02%
2021/10/15	1	82.40	2	82.90	82.90	-1	4,123	-0.02%
2021/10/14	2	82.70	0.1	82.50	82.10	1.9	4,171	0.05%
2021/10/13	1	82.50	2	83.25	82.40	-1	4,189	-0.02%
2021/10/12	1	82.50	0	0.00	83.10	1	4,141	0.02%
2021/10/07	0	0.00	2	84.40	84.20	-2	4,020	-0.05%
2021/10/06	3	83.43	1	83.60	83.50	2	3,963	0.05%
2021/10/01	7	81.94	2	81.90	82.00	5	3,923	0.13%
2021/09/28	1	82.51	3	83.87	84.40	-2	3,867	-0.05%
2021/09/27	0	0.00	12	83.51	83.70	-12	3,969	-0.30%
2021/09/23	35	81.08	0	0.00	81.30	35	4,011	0.87%
2021/09/22	2	80.60	20	81.46	80.50	-18	4,018	-0.45%
2021/09/17	3	82.63	0	0.00	82.30	3	3,947	0.08%
2021/09/16	0	0.00	0.5	83.50	83.50	-0.5	3,894	-0.01%
2021/09/14	0	0.00	2	83.30	83.20	-2	3,931	-0.05%
2021/09/08	2	81.90	0	0.00	82.20	2	4,188	0.05%
2021/09/06	2	82.00	0	0.00	82.20	2	4,240	0.05%
2021/09/02	1	82.10	0.5	82.76	81.90	0.5	4,260	0.01%
2021/09/01	0.5	83.37	0	0.00	83.10	0.5	4,298	0.01%
2021/08/31	1	82.80	0	0.00	84.10	1	4,317	0.02%
2021/08/30	0	0.00	2	83.30	83.90	-2	4,287	-0.05%
2021/08/26	4	80.73	0	0.00	80.70	4	4,347	0.09%
2021/08/25	8	81.50	0	0.00	81.60	8	4,448	0.18%
2021/08/23	12	80.38	0	0.00	80.10	12	4,522	0.27%
2021/08/20	1.1	79.26	0	0.00	79.10	1.1	4,599	0.02%
2021/08/19	23.1	80.82	1	80.30	80.20	22.1	4,678	0.47%
2021/08/18	18	80.93	0	0.00	81.70	18	4,660	0.39%
2021/08/17	0	0.00	2	81.66	81.50	-2	4,733	-0.04%
2021/08/16	2.1	81.70	1	81.90	81.30	1.1	4,736	0.02%
2021/08/13	27.1	81.30	0	0.00	81.70	27.1	4,798	0.57%
2021/08/12	0	82.50	0	0.00	82.70	0	4,840	0.00%
2021/08/11	2	82.50	0	0.00	82.70	2	4,900	0.04%
2021/08/10	22	82.29	0	0.00	82.00	22	4,936	0.45%
2021/08/09	1	82.20	1	83.30	83.00	0	5,062	0.00%
2021/08/06	0	0.00	13	83.70	83.70	-13	5,090	-0.26%
2021/08/05	0	0.00	3	83.00	83.10	-3	5,154	-0.06%
2021/08/04	0	0.00	5	83.20	83.10	-5	5,345	-0.09%
2021/08/02	1	83.40	0	0.00	83.30	1	5,497	0.02%
2021/07/30	1	82.60	11	82.62	82.20	-10	5,650	-0.18%
2021/07/29	0	0.00	3	81.67	81.90	-3	5,738	-0.05%
2021/07/28	6	80.24	3	80.23	81.20	3	5,801	0.05%
2021/07/27	7	81.09	0	0.00	80.60	7	5,853	0.12%
2021/07/26	5	83.66	2	83.30	83.20	3	5,844	0.05%
2021/07/23	10	84.50	0	0.00	84.20	10	5,819	0.17%
2021/07/22	0	0.00	11	83.91	84.20	-11	5,862	-0.19%
2021/07/21	20.1	83.24	2	83.00	82.90	18.1	5,936	0.30%
2021/07/20	20.1	83.39	1	83.40	83.30	19.1	5,925	0.32%
2021/07/19	4.1	84.77	0	0.00	85.00	4.1	5,918	0.07%
2021/07/16	1	85.30	1	85.60	85.70	0	6,017	0.00%
2021/07/15	12	85.28	12	85.33	85.30	0	6,114	0.00%
2021/07/12	1	85.10	0	0.00	85.00	1	6,581	0.02%
2021/07/09	6.2	84.45	1	84.40	85.10	5.2	6,707	0.08%
2021/07/08	2	85.50	5	86.50	85.60	-3	6,717	-0.04%
2021/07/07	4.5	86.26	0	0.00	85.80	4.5	6,778	0.07%
2021/07/06	0	0.00	1	87.00	86.80	-1	6,876	-0.01%
2021/07/05	1	86.30	13	86.25	86.50	-12	6,920	-0.17%
2021/07/02	10.1	85.30	4	87.20	85.10	6.1	6,888	0.09%
2021/07/01	2.3	85.07	0	0.00	85.00	2.3	6,789	0.03%
2021/06/30	0	0.00	2	84.55	84.70	-2	6,742	-0.03%
2021/06/29	0.2	84.92	0	0.00	84.60	0.2	6,760	0.00%
2021/06/25	1	84.80	3	85.30	84.60	-2	6,794	-0.03%
2021/06/22	1	83.80	2	83.65	83.30	-1	6,792	-0.01%
2021/06/21	0.1	82.90	1	82.80	82.80	-0.9	6,806	-0.01%
2021/06/18	8	83.70	2	84.30	83.30	6	6,803	0.09%
2021/06/17	6	85.20	5	85.30	85.30	1	6,680	0.01%
2021/06/16	0	0.00	3	86.10	86.10	-3	6,907	-0.04%
2021/06/15	5	85.24	0.2	85.60	85.20	4.8	6,967	0.07%
2021/06/11	1.1	86.19	0	0.00	85.80	1.1	7,030	0.02%
2021/06/09	4.1	85.33	0	0.00	85.60	4.1	7,140	0.06%
2021/06/08	8	86.51	0	0.00	86.40	8	7,132	0.11%
2021/06/07	0	0.00	2	88.10	87.60	-2	7,242	-0.03%
2021/06/04	1	87.50	0	0.00	87.70	1	7,251	0.01%
2021/06/03	5	88.50	5	89.22	88.50	0	7,285	0.00%
2021/06/02	10	88.18	5	88.90	88.90	5	7,395	0.07%
2021/06/01	1	85.70	5.1	86.68	87.20	-4.1	7,390	-0.05%
2021/05/31	8	85.69	4	85.80	85.60	4	7,517	0.05%
2021/05/27	4	83.90	2	83.95	84.70	2	7,607	0.03%
2021/05/26	3	84.73	0	0.00	84.50	3	7,760	0.04%
2021/05/25	3	85.63	3	85.90	85.40	0	7,989	0.00%
2021/05/21	1	83.80	1	84.00	84.20	0	8,167	0.00%
2021/05/20	0	0.00	2	84.25	84.20	-2	8,134	-0.02%
2021/05/19	2.1	83.68	1	84.60	83.70	1.1	8,130	0.01%
2021/05/18	0	0.00	1	83.30	83.60	-1	8,139	-0.01%
2021/05/17	0	0.00	1	81.00	80.90	-1	8,238	-0.01%
2021/05/14	4	83.50	6	83.05	82.90	-2	8,149	-0.02%
2021/05/13	6	82.33	1	82.50	81.50	5	8,098	0.06%
2021/05/12	10	86.21	8	82.98	83.60	2	7,984	0.03%
2021/05/11	5	90.04	3	90.23	89.10	2	7,814	0.03%
2021/05/10	1	91.30	1	92.00	91.60	0	7,731	0.00%
2021/05/07	9.3	90.63	6	91.79	90.70	3.3	7,767	0.04%
2021/05/06	1	92.60	5	92.84	94.00	-4	7,655	-0.05%
2021/05/05	0	0.00	12.3	91.83	91.10	-12.3	7,561	-0.16%
2021/05/04	5	89.94	9	91.27	89.60	-4	7,555	-0.05%
2021/05/03	0	0.00	2	90.75	90.30	-2	7,443	-0.03%
2021/04/29	4	91.08	0	0.00	90.90	4	7,436	0.05%
2021/04/28	3.2	91.53	2	91.40	91.90	1.2	7,453	0.02%
2021/04/27	1.3	92.37	1	92.90	93.00	0.3	7,564	0.00%
2021/04/26	1	92.10	1	92.70	93.00	0	7,511	0.00%
2021/04/23	5	92.60	6	92.88	92.80	-1	7,549	-0.01%
2021/04/22	1.1	93.40	7	94.27	93.20	-5.9	7,563	-0.08%
2021/04/21	3	93.13	9	93.13	93.00	-6	7,472	-0.08%
2021/04/20	3	95.03	3	94.83	94.80	0	7,421	0.00%
2021/04/19	4	93.10	33	94.55	95.20	-29	7,363	-0.39%
2021/04/16	3	91.13	10	91.52	92.00	-7	7,156	-0.10%
2021/04/15	3	89.80	17	89.80	90.10	-14	7,145	-0.20%
2021/04/14	7	87.89	1	88.10	88.30	6	7,133	0.08%
2021/04/13	1	88.70	5	89.22	88.40	-4	7,141	-0.06%
2021/04/12	5	88.50	28	88.75	88.60	-23	7,135	-0.32%
2021/04/09	2	87.80	13	88.57	88.50	-11	7,101	-0.15%
2021/04/08	16	87.20	0	0.00	87.30	16	7,170	0.22%
2021/04/07	2	87.60	4	87.18	87.50	-2	7,388	-0.03%
2021/04/06	0	0.00	4	87.83	87.80	-4	7,439	-0.05%
2021/04/01	0.3	87.10	10	87.50	87.00	-9.7	7,467	-0.13%
2021/03/31	4	87.48	4	87.55	87.60	0	7,451	0.00%
2021/03/30	1.5	87.47	0	0.00	87.70	1.5	7,437	0.02%
2021/03/29	1	87.40	0	0.00	87.90	1	7,428	0.01%
2021/03/26	26	86.17	2	87.25	87.20	24	7,501	0.32%
2021/03/25	0	0.00	1	86.10	85.90	-1	7,615	-0.01%
2021/03/24	5	85.64	0	0.00	85.10	5	7,679	0.07%
2021/03/23	0	0.00	1	87.00	86.10	-1	7,694	-0.01%
2021/03/22	1	84.00	1	86.00	86.20	0	7,707	0.00%
2021/03/19	8	84.81	0	0.00	84.20	8	7,703	0.10%
2021/03/18	0	0.00	8	87.80	87.00	-8	7,486	-0.11%
2021/03/17	1	87.10	4	87.60	86.90	-3	7,424	-0.04%
2021/03/16	3	87.57	1	87.70	87.90	2	7,400	0.03%
2021/03/15	6	88.48	3	88.77	88.10	3	7,381	0.04%
2021/03/12	0	0.00	1	89.00	89.50	-1	7,371	-0.01%
2021/03/11	4	89.60	7	89.99	89.00	-3	7,410	-0.04%
2021/03/09	2	88.55	2	88.45	88.50	0	7,416	0.00%
2021/03/08	5	88.98	30	89.49	88.00	-25	7,419	-0.34%
2021/03/05	1	87.40	0	0.00	87.40	1	7,304	0.01%
2021/03/04	1.4	88.21	2	88.25	88.30	-0.6	7,470	-0.01%
2021/03/03	2	87.35	6	87.92	87.90	-4	7,377	-0.05%
2021/03/02	0	0.00	17	87.03	86.30	-17	7,311	-0.23%
2021/02/26	18	86.51	2	87.25	86.00	16	7,282	0.22%
2021/02/25	1	87.70	78	87.00	88.60	-77	7,071	-1.09%
2021/02/24	0	0.00	14	86.24	85.90	-14	6,902	-0.20%
2021/02/23	1.5	84.43	8	85.16	85.40	-6.5	6,857	-0.09%
2021/02/22	0	0.00	31	83.56	83.30	-31	6,808	-0.46%
2021/02/19	13	82.78	6	83.02	83.00	7	7,027	0.10%
2021/02/18	0.3	83.50	2	84.00	83.30	-1.7	7,111	-0.02%
2021/02/17	33.5	82.96	7	82.79	83.50	26.5	7,264	0.36%
2021/02/05	1	80.00	1	81.00	79.90	0	7,200	0.00%
2021/02/04	0	0.00	20	80.50	80.50	-20	7,317	-0.27%
2021/02/03	1	79.80	12	80.57	80.90	-11	7,658	-0.14%
2021/02/02	2	79.50	18	79.63	79.40	-16	7,894	-0.20%
2021/02/01	1	78.40	2	78.40	78.10	-1	7,932	-0.01%
2021/01/29	18	78.37	0	0.00	77.40	18	7,936	0.23%
2021/01/28	2	79.00	3	79.10	79.50	-1	7,859	-0.01%
2021/01/27	8	80.36	0	80.50	80.10	8	7,863	0.10%
2021/01/26	1	80.90	0	0.00	80.50	1	7,891	0.01%
2021/01/25	0	0.00	10	82.20	82.10	-10	7,821	-0.13%
2021/01/22	0	0.00	1	81.10	80.70	-1	7,837	-0.01%
2021/01/21	14	81.11	2	81.40	80.90	12	7,803	0.15%
2021/01/20	1	81.60	1	82.00	81.00	0	7,748	0.00%
2021/01/19	1	82.90	1	83.10	83.10	0	7,614	0.00%
2021/01/18	5	82.22	0	0.00	82.10	5	7,650	0.07%
2021/01/15	3	84.73	6	84.85	83.90	-3	7,588	-0.04%
2021/01/14	2.3	85.40	10	85.80	85.40	-7.7	7,572	-0.10%
2021/01/13	0	0.00	6	86.37	85.90	-6	7,556	-0.08%
2021/01/12	0	0.00	21	85.70	85.50	-21	7,542	-0.28%
2021/01/11	0	0.00	1.5	85.70	86.30	-1.5	7,482	-0.02%
2021/01/08	2	85.10	16.5	85.75	86.30	-14.5	7,443	-0.19%
2021/01/07	11	85.75	8	85.46	85.80	3	7,358	0.04%
2021/01/06	4	83.23	2	83.35	83.30	2	7,235	0.03%
2021/01/05	12	83.08	31	83.49	83.30	-19	7,177	-0.26%
2021/01/04	12.4	84.84	5	84.86	84.60	7.4	7,178	0.10%
2020/12/31	2.5	84.26	9	84.96	84.70	-6.5	7,087	-0.09%
2020/12/30	4	83.13	13.2	83.68	84.50	-9.2	6,929	-0.13%
2020/12/29	3.5	81.26	4	81.53	81.40	-0.5	6,700	-0.01%
2020/12/28	1	80.30	3	79.60	80.80	-2	6,613	-0.03%
2020/12/25	3	79.33	0	0.00	79.60	3	6,579	0.05%
2020/12/24	7	79.17	0	0.00	79.10	7	6,570	0.11%
2020/12/23	1	79.00	0	0.00	79.10	1	6,586	0.02%
2020/12/22	4	80.55	12.2	81.49	79.70	-8.2	6,595	-0.12%
2020/12/21	0	0.00	23	80.21	81.00	-23	6,643	-0.35%
2020/12/18	6	78.88	1.5	78.83	78.30	4.5	6,524	0.07%
2020/12/17	0	0.00	5	78.80	79.30	-5	6,513	-0.08%
2020/12/16	1	79.00	15	79.23	79.80	-14	6,563	-0.21%
2020/12/15	1	78.00	2	78.60	78.30	-1	6,848	-0.01%
2020/12/14	5	79.08	6	79.13	78.60	-1	6,835	-0.01%
2020/12/11	4	79.38	0	0.00	79.00	4	6,829	0.06%
2020/12/10	1	79.00	0	0.00	79.30	1	6,844	0.01%
2020/12/09	7	78.40	1	79.50	79.30	6	6,887	0.09%
2020/12/08	8	78.85	1	79.40	79.00	7	6,885	0.10%
2020/12/07	11	79.30	1	79.20	79.70	10	6,861	0.15%
2020/12/04	1	80.10	17	80.11	80.10	-16	6,826	-0.23%
2020/12/03	2	79.75	1	79.60	79.60	1	6,858	0.01%
2020/12/02	1	78.50	3.3	79.00	78.90	-2.3	6,854	-0.03%
2020/12/01	1	78.70	4	78.53	78.90	-3	6,817	-0.04%
2020/11/30	10	78.07	1.1	77.18	77.00	8.9	6,774	0.13%
2020/11/27	19	79.24	0	0.00	79.00	19	6,534	0.29%
2020/11/26	1	79.20	0	0.00	79.70	1	6,504	0.02%
2020/11/25	1	79.20	0	0.00	79.30	1	6,603	0.02%
2020/11/24	9	79.44	16	79.15	78.90	-7	6,564	-0.11%
2020/11/23	2	80.00	13	80.08	80.00	-11	6,491	-0.17%
2020/11/20	0	0.00	8	79.58	79.80	-8	6,410	-0.12%
2020/11/19	10	79.61	84	79.65	79.80	-74	6,351	-1.17%
2020/11/18	1	79.00	40	79.30	79.40	-39	6,255	-0.62%
2020/11/17	8	77.93	14	77.49	78.00	-6	6,029	-0.10%
2020/11/16	2	77.80	29	77.76	77.80	-27	5,975	-0.45%
2020/11/13	2	76.50	25	76.58	76.90	-23	5,785	-0.40%
2020/11/12	13	76.62	6	77.17	76.90	7	5,729	0.12%
2020/11/11	3	76.90	49	77.11	78.00	-46	5,629	-0.82%
2020/11/10	16	73.87	41	73.84	74.20	-25	5,280	-0.47%
2020/11/09	2	71.75	3	72.17	71.90	-1	5,044	-0.02%
2020/11/06	12	71.20	23	71.20	71.20	-11	5,015	-0.22%
2020/11/05	0	0.00	10	71.30	71.30	-10	5,065	-0.20%
2020/11/04	1	70.90	12	71.01	71.00	-11	5,072	-0.22%
2020/11/03	10.3	70.50	8	70.45	70.40	2.3	5,047	0.05%
2020/11/02	5	69.40	5	69.32	69.80	0	5,055	0.00%
2020/10/30	1	68.70	0	0.00	68.80	1	5,087	0.02%
2020/10/29	4	68.90	0	0.00	68.70	4	5,060	0.08%
2020/10/28	0	0.00	4	70.05	70.00	-4	5,133	-0.08%
2020/10/27	1	69.90	8	70.50	70.30	-7	5,170	-0.14%
2020/10/26	2	70.00	3	70.20	70.30	-1	5,183	-0.02%
2020/10/23	0	0.00	1	69.50	69.30	-1	5,187	-0.02%
2020/10/22	0	0.00	1	69.30	69.30	-1	5,310	-0.02%
2020/10/20	1	69.00	1	69.20	69.00	0	5,410	0.00%
2020/10/19	1	69.10	1	69.10	69.00	0	5,406	0.00%
2020/10/16	1	69.10	1	69.70	69.00	0	5,415	0.00%
2020/10/14	2	69.30	0	0.00	68.80	2	5,396	0.04%
2020/10/13	6	69.02	1	69.10	69.30	5	5,404	0.09%
2020/10/12	1	69.90	3	69.93	70.00	-2	5,398	-0.04%
2020/10/08	0	0.00	2	69.00	69.20	-2	5,371	-0.04%
2020/10/07	0	0.00	1	69.00	68.80	-1	5,395	-0.02%
2020/10/06	0	0.00	17	69.22	69.40	-17	5,437	-0.31%
2020/10/05	1	68.50	11	68.31	68.50	-10	5,517	-0.18%
2020/09/30	0	0.00	1	68.40	67.70	-1	5,557	-0.02%
2020/09/29	0	0.00	15	68.00	67.80	-15	5,596	-0.27%
2020/09/28	13	67.55	6	67.90	67.50	7	5,668	0.12%
2020/09/25	19	66.96	10	67.40	67.50	9	5,700	0.16%
2020/09/24	31	66.99	15	67.01	66.80	16	5,685	0.28%
2020/09/23	2.2	68.07	0	0.00	68.00	2.2	5,564	0.04%
2020/09/22	15	68.86	4	69.03	68.30	11	5,702	0.19%
2020/09/21	0	0.00	9.1	70.11	70.20	-9.1	5,821	-0.16%
2020/09/18	2	69.70	30	70.34	69.70	-28	5,952	-0.47%
2020/09/17	2.2	68.21	0	0.00	68.20	2.2	5,775	0.04%
2020/09/16	1	68.30	0	0.00	68.30	1	5,901	0.02%
2020/09/15	9	67.83	0	0.00	68.00	9	6,007	0.15%
2020/09/14	41.3	68.12	0	0.00	68.30	41.3	6,159	0.67%
2020/09/11	4	68.48	2	68.45	68.80	2	6,120	0.03%
2020/09/10	10	69.28	0	0.00	69.20	10	6,133	0.16%
2020/09/09	2	69.60	0	0.00	69.80	2	6,183	0.03%
2020/09/08	5	70.54	12	70.47	70.60	-7	6,248	-0.11%
2020/09/07	8	68.59	5	68.84	69.00	3	6,211	0.05%
2020/09/04	2	68.00	2	68.10	67.70	0	6,281	0.00%
2020/09/03	3	67.83	1	67.90	68.20	2	6,344	0.03%
2020/09/02	4	67.53	1	67.30	67.60	3	6,405	0.05%
2020/09/01	6	67.52	0	0.00	68.00	6	6,522	0.09%
2020/08/31	13	68.29	0	0.00	67.80	13	6,544	0.20%
2020/08/28	2	69.20	10	69.20	69.90	-8	6,465	-0.12%
2020/08/27	6	69.42	1	69.50	69.50	5	6,597	0.08%
2020/08/26	11	69.89	1	70.20	70.20	10	6,602	0.15%
2020/08/25	13	69.88	0	0.00	69.80	13	6,630	0.20%
2020/08/24	0	69.80	1	69.80	69.50	-1	6,760	-0.01%
2020/08/21	1	69.90	1	70.00	70.00	0	6,793	0.00%
2020/08/20	8	69.45	6	69.67	69.30	2	6,776	0.03%
2020/08/19	2	71.50	0	0.00	71.20	2	6,763	0.03%
2020/08/18	10	72.02	4	72.10	72.00	6	6,828	0.09%
2020/08/17	6	71.83	21	71.78	72.30	-15	6,891	-0.22%
2020/08/14	3	71.17	2	71.40	71.50	1	6,878	0.01%
2020/08/13	1	71.10	1	71.20	71.40	0	6,919	0.00%
2020/08/12	4	70.23	2	70.30	70.70	2	6,980	0.03%
2020/08/11	0	0.00	3	71.43	71.00	-3	6,991	-0.04%
2020/08/10	10	69.77	13	70.11	70.70	-3	6,966	-0.04%
2020/08/07	7	69.16	9	69.19	69.10	-2	6,985	-0.03%
2020/08/06	45.2	69.10	6	68.72	68.60	39.2	6,972	0.56%
2020/08/05	78	67.56	0	0.00	68.20	78	7,000	1.11%
2020/08/04	2.1	66.83	2	66.75	67.00	0.1	7,059	0.00%
2020/08/03	16	66.66	5	66.60	66.60	11	7,102	0.15%
2020/07/31	8	67.59	0	0.00	67.40	8	7,062	0.11%
2020/07/30	13	67.52	0	0.00	67.80	13	7,082	0.18%
2020/07/29	17	67.58	1	67.30	67.30	16	7,097	0.23%
2020/07/28	8	67.41	0	0.00	67.50	8	7,182	0.11%
2020/07/27	14	68.85	5	68.98	68.40	9	7,270	0.12%
2020/07/24	17	69.96	2	69.90	69.80	15	7,267	0.21%
2020/07/23	2.1	70.71	1	70.70	70.60	1.1	7,237	0.02%
2020/07/22	2	71.30	0	0.00	71.40	2	7,313	0.03%
2020/07/21	2	71.50	0	0.00	71.40	2	7,343	0.03%
2020/07/17	8.6	71.35	1	72.39	71.00	7.6	7,470	0.10%
2020/07/16	5	71.70	2	71.80	71.60	3	7,558	0.04%
2020/07/15	7	71.10	0	0.00	71.40	7	7,591	0.09%
2020/07/14	12.3	71.02	2	71.00	71.00	10.3	7,625	0.14%
2020/07/13	5	71.28	0	0.00	71.00	5	7,686	0.07%
2020/07/10	6	71.02	0	0.00	71.00	6	7,723	0.08%
2020/07/09	2.3	72.17	4	72.10	72.00	-1.7	7,708	-0.02%
2020/07/08	0	0.00	2	72.50	72.30	-2	7,694	-0.03%
2020/07/07	4	72.68	4	72.78	72.70	0	7,688	0.00%
2020/07/06	6.3	73.40	10	73.50	73.30	-3.7	7,677	-0.05%
2020/07/03	1.3	73.68	1	73.30	73.40	0.3	7,705	0.00%
2020/07/02	15	73.11	8	72.93	72.80	7	7,801	0.09%
2020/07/01	4	72.73	2	72.70	72.50	2	7,861	0.03%
2020/06/30	14	75.56	1	75.60	75.70	13	7,763	0.17%
2020/06/29	4	74.98	4	75.03	75.00	0	7,660	0.00%
2020/06/24	7	75.37	9	75.61	75.50	-2	7,519	-0.03%
2020/06/23	1	74.30	0	0.00	75.00	1	7,429	0.01%
2020/06/22	16	74.46	1	74.80	74.10	15	7,347	0.20%
2020/06/19	27	73.44	6	73.60	73.10	21	7,323	0.29%
2020/06/18	12	73.69	0.1	74.20	73.80	11.9	7,230	0.16%
2020/06/17	4	74.05	0	0.00	73.90	4	7,346	0.05%
2020/06/16	1	73.70	1	74.00	73.90	0	7,547	0.00%
2020/06/15	16	73.34	0	0.00	73.20	16	7,730	0.21%
2020/06/12	14.2	73.85	3	73.30	74.20	11.2	7,939	0.14%
2020/06/11	16	76.03	1	76.50	75.30	15	8,074	0.19%
2020/06/10	10	77.00	1	77.30	77.10	9	8,114	0.11%
2020/06/09	1	76.80	8	76.93	77.00	-7	8,344	-0.08%
2020/06/08	11	75.88	2	76.30	76.80	9	8,429	0.11%
2020/06/05	4	75.40	0	0.00	75.60	4	8,369	0.05%
2020/06/04	4	74.90	10	74.80	75.10	-6	8,403	-0.07%
2020/06/03	1	74.90	29	74.63	74.90	-28	8,517	-0.33%
2020/06/02	2	73.20	0	0.00	73.20	2	8,431	0.02%
2020/06/01	3	73.20	20	73.30	72.50	-17	8,458	-0.20%
2020/05/29	10	71.80	0	0.00	72.00	10	8,442	0.12%
2020/05/28	2	72.20	5	72.52	72.00	-3	8,344	-0.04%
2020/05/27	4	72.80	0	0.00	72.60	4	8,388	0.05%
2020/05/26	10	72.95	0	0.00	72.70	10	8,444	0.12%
2020/05/25	12	71.00	4	71.20	71.90	8	8,529	0.09%
2020/05/22	5	72.54	3	72.40	72.20	2	8,514	0.02%
2020/05/21	0	0.00	11	73.66	73.70	-11	8,494	-0.13%
2020/05/20	4	73.18	19	73.42	73.20	-15	8,456	-0.18%
2020/05/19	6	73.57	3	73.53	73.20	3	8,431	0.04%
2020/05/18	20.3	72.43	1	72.40	72.10	19.3	8,353	0.23%
2020/05/15	11	73.13	1	72.60	72.30	10	8,326	0.12%
2020/05/14	7.3	72.65	3	72.67	72.60	4.3	8,281	0.05%
2020/05/13	1	72.90	0	0.00	73.90	1	8,218	0.01%
2020/05/12	8	73.65	1	73.40	73.40	7	8,200	0.09%
2020/05/11	13	75.06	4	74.85	74.70	9	8,123	0.11%
2020/05/08	15	73.70	24	73.69	73.70	-9	8,029	-0.11%
2020/05/07	2	73.05	0	0.00	72.80	2	7,971	0.03%
2020/05/06	8.3	73.00	5	72.42	72.60	3.3	7,925	0.04%
2020/05/05	33	73.29	115	73.10	72.80	-82	7,947	-1.03%	大賣/
2020/05/04	20	72.87	6	72.77	72.90	14	7,968	0.18%
2020/04/30	21	75.60	20	74.74	75.90	1	7,851	0.01%
2020/04/29	11	71.68	5	71.68	71.80	6	7,706	0.08%
2020/04/28	10	70.20	2	70.50	70.40	8	7,663	0.10%
2020/04/27	4	70.50	1	70.10	70.20	3	7,813	0.04%
2020/04/24	3.2	68.39	0	0.00	68.30	3.2	7,728	0.04%
2020/04/23	5	68.74	11	69.82	68.70	-6	7,685	-0.08%
2020/04/22	13	68.26	0	0.00	68.30	13	7,579	0.17%
2020/04/21	12	69.15	4	69.03	68.90	8	7,531	0.11%
2020/04/20	14.3	70.35	0	0.00	70.30	14.3	7,435	0.19%
2020/04/17	7	71.46	14	72.03	71.10	-7	7,388	-0.09%
2020/04/16	5.3	70.87	0	0.00	70.80	5.3	7,322	0.07%
2020/04/15	10	71.68	2	71.80	72.00	8	7,231	0.11%
2020/04/14	16	71.40	1	71.20	71.40	15	7,200	0.21%
2020/04/13	8	70.40	2	70.50	70.00	6	7,167	0.08%
2020/04/10	6	70.92	6	70.77	71.00	0	7,172	0.00%
2020/04/09	20	70.93	3	71.20	70.60	17	7,144	0.24%
2020/04/08	2	70.40	5	70.46	70.90	-3	7,095	-0.04%
2020/04/07	5	69.60	1	69.30	69.90	4	7,022	0.06%
2020/04/01	9	66.92	15	66.50	66.20	-6	6,876	-0.09%
2020/03/31	11.2	67.70	0	0.00	67.00	11.2	6,789	0.16%
2020/03/27	9	68.54	7	69.11	68.00	2	6,622	0.03%
2020/03/26	2	68.15	2	68.35	68.50	0	6,591	0.00%
2020/03/25	8	68.16	9	68.31	68.50	-1	6,632	-0.02%
2020/03/24	17	65.31	9	65.40	65.20	8	6,555	0.12%
2020/03/23	4.1	62.55	4	62.73	62.00	0.1	6,519	0.00%
2020/03/20	42	61.54	13	62.65	65.10	29	6,384	0.45%
2020/03/19	107	59.70	5	59.46	59.30	102	6,141	1.66%	大買/鉅額交易
2020/03/18	10	63.96	0	0.00	61.70	10	5,924	0.17%
2020/03/17	16	66.69	1	67.00	66.20	15	5,653	0.27%
2020/03/16	6	70.30	2	70.60	69.20	4	5,448	0.07%
2020/03/13	17	69.54	1	70.80	72.30	16	5,261	0.30%
2020/03/12	7	75.60	21	74.90	75.10	-14	4,944	-0.28%
2020/03/11	1.1	77.72	0	0.00	77.50	1.1	4,766	0.02%
2020/03/10	5	77.22	20	77.50	77.60	-15	4,705	-0.32%
2020/03/09	17	78.11	0	0.00	77.70	17	4,600	0.37%
2020/03/06	13	80.67	0	0.00	80.50	13	4,392	0.30%
2020/03/05	7	81.83	3	81.87	82.00	4	4,357	0.09%
2020/03/04	4	81.60	30	81.20	81.80	-26	4,328	-0.60%
2020/03/03	34.1	81.17	0	0.00	80.80	34.1	4,312	0.79%
2020/03/02	8	81.18	1	81.10	81.00	7	4,251	0.16%
2020/02/27	4	81.38	3	81.97	82.20	1	4,352	0.02%
2020/02/26	9	81.43	1	81.50	81.20	8	4,295	0.19%
2020/02/25	2	82.55	1	82.80	82.60	1	4,166	0.02%
2020/02/24	22	83.75	40	83.79	83.10	-18	4,121	-0.44%
2020/02/21	1	84.60	10	84.90	84.40	-9	4,092	-0.22%
2020/02/20	2	84.60	0	0.00	84.40	2	4,128	0.05%
2020/02/19	4	85.45	0	0.00	85.40	4	4,124	0.10%
2020/02/18	3	84.37	0	0.00	84.70	3	4,142	0.07%
2020/02/17	1	84.80	6	84.82	84.70	-5	4,134	-0.12%
2020/02/14	11	85.30	0	0.00	85.20	11	4,164	0.26%
2020/02/13	1	85.40	1	85.50	85.40	0	4,174	0.00%
2020/02/12	1.3	84.60	3	84.63	84.90	-1.8	4,204	-0.04%
2020/02/11	0.1	84.10	1	84.00	83.90	-1	4,218	-0.02%
2020/02/10	2	84.00	0	0.00	83.90	2	4,240	0.05%
2020/02/07	1	83.50	0	0.00	84.00	1	4,269	0.02%
2020/02/06	2	84.45	1	84.50	84.30	1	4,328	0.02%
2020/02/05	12	82.73	29	82.61	82.50	-17	4,278	-0.40%
2020/02/04	7	83.57	0	0.00	83.50	7	4,207	0.17%
2020/02/03	0	0.00	1	83.20	83.80	-1	4,208	-0.02%
2020/01/31	6	85.22	0	0.00	84.90	6	4,171	0.14%
2020/01/30	31	85.29	0	0.00	84.70	31	4,124	0.75%
2020/01/20	5	88.62	0	0.00	88.20	5	3,939	0.13%
2020/01/17	9	87.80	0	88.00	88.00	9	3,937	0.23%
2020/01/16	6	87.03	2	87.10	87.20	4	3,966	0.10%
2020/01/15	2	87.35	1	87.40	87.30	1	4,006	0.02%
2020/01/14	3	87.57	1	87.60	87.90	2	4,011	0.05%
2020/01/13	3	87.50	0	0.00	87.50	3	3,995	0.08%
2020/01/10	2	87.00	0	0.00	87.10	2	4,008	0.05%
2020/01/08	6	86.72	0	0.00	86.60	6	4,066	0.15%
2020/01/06	4	88.60	0	0.00	88.50	4	4,002	0.10%
2020/01/03	1	88.60	4	88.55	88.60	-3	4,008	-0.07%
2020/01/02	4.1	87.58	0	0.00	87.70	4.1	4,006	0.10%
2019/12/31	10	87.50	0	0.00	87.50	10	3,986	0.25%
2019/12/30	2	88.60	20	89.10	88.00	-18	3,985	-0.45%
2019/12/27	1.4	89.17	1	89.10	89.10	0.4	3,972	0.01%
2019/12/26	5	88.70	0	0.00	88.70	5	3,974	0.13%
2019/12/25	2	88.80	2	88.70	88.90	0	4,035	0.00%
2019/12/24	0.1	89.00	0	0.00	89.00	0.1	4,071	0.00%
2019/12/23	0	0.00	9	89.16	89.40	-9	4,086	-0.22%
2019/12/18	0	0.00	1	87.80	88.30	-1	4,047	-0.02%
2019/12/16	1	87.50	0	0.00	87.10	1	4,019	0.02%
2019/12/13	5	87.36	0	0.00	86.90	5	4,059	0.12%
2019/12/12	1	87.60	3	87.53	87.60	-2	4,072	-0.05%
2019/12/11	21	86.49	1	86.70	86.70	20	4,204	0.48%
2019/12/06	3	86.80	0	0.00	86.70	3	4,267	0.07%
2019/12/05	1	86.70	0	0.00	86.60	1	4,293	0.02%
2019/12/04	1	87.10	0	0.00	87.10	1	4,285	0.02%
2019/12/02	1	87.10	0	0.00	87.00	1	4,392	0.02%
2019/11/29	1	87.90	0	0.00	87.30	1	4,415	0.02%
2019/11/27	6	88.10	1	88.00	88.30	5	4,457	0.11%
2019/11/26	1	88.80	0	0.00	88.10	1	4,463	0.02%
2019/11/25	0	0.00	0.5	87.90	87.80	-0.5	4,310	-0.01%
2019/11/22	2	86.90	0	0.00	87.40	2	4,417	0.05%
2019/11/21	1	86.50	0	0.00	86.60	1	4,477	0.02%
2019/11/19	4	86.93	0	0.00	87.00	4	4,468	0.09%
2019/11/15	3	87.40	0	0.00	87.40	3	4,500	0.07%
2019/11/14	0	0.00	3	87.20	87.50	-3	4,508	-0.07%
2019/11/13	1	87.20	0	0.00	87.20	1	4,575	0.02%
2019/11/12	1	87.70	0	0.00	87.70	1	4,637	0.02%
2019/11/11	1	87.80	0	0.00	87.50	1	4,695	0.02%
2019/11/08	7	88.83	0	0.00	88.70	7	4,746	0.15%
2019/11/07	1	89.00	1	89.60	89.40	0	4,875	0.00%
2019/11/06	3	89.60	5	90.18	89.90	-2	4,961	-0.04%
2019/11/05	1	90.00	6	90.77	90.70	-5	5,016	-0.10%
2019/11/04	0	0.00	2	90.10	90.10	-2	5,109	-0.04%
2019/11/01	1	88.70	0	0.00	89.00	1	5,160	0.02%
2019/10/31	0	0.00	1	89.50	88.60	-1	5,291	-0.02%
2019/10/30	1	88.60	0	0.00	89.10	1	5,318	0.02%
2019/10/29	2	88.70	0	0.00	88.70	2	5,353	0.04%
2019/10/28	1	88.50	1	88.60	88.90	0	5,368	0.00%
2019/10/25	10	88.90	1	89.10	88.80	9	5,463	0.16%
2019/10/24	0	0.00	2	89.35	89.40	-2	5,507	-0.04%
2019/10/23	0	0.00	6	89.00	88.50	-6	5,500	-0.11%
2019/10/22	30	88.33	1	89.00	89.00	29	5,521	0.53%
2019/10/21	3	88.40	0	0.00	88.20	3	5,502	0.05%
2019/10/18	0	0.00	2	88.30	88.10	-2	5,514	-0.04%
2019/10/17	1	87.70	0	0.00	87.90	1	5,523	0.02%
2019/10/15	2	87.60	2	88.20	88.20	0	5,509	0.00%
2019/10/14	1	87.00	2	87.50	88.00	-1	5,531	-0.02%
2019/10/09	9.3	86.58	0	0.00	86.40	9.3	5,572	0.17%
2019/10/08	0.1	87.90	1	88.20	87.90	-0.9	5,587	-0.02%
2019/10/07	2	86.85	0	0.00	86.70	2	5,624	0.04%
2019/10/04	3	86.33	0	0.00	86.40	3	5,658	0.05%
2019/10/03	1	86.60	0	0.00	86.40	1	5,681	0.02%
2019/10/02	1.3	87.22	0	0.00	87.10	1.3	5,734	0.02%
2019/10/01	3	86.97	10	87.50	87.20	-7	5,789	-0.12%
2019/09/26	3	87.90	2	88.30	87.80	1	5,789	0.02%
2019/09/25	1.3	88.08	1	88.00	88.30	0.3	5,841	0.01%
2019/09/24	3	88.73	1	88.50	88.80	2	5,871	0.03%
2019/09/23	2	89.90	0	0.00	89.60	2	5,833	0.03%
2019/09/20	0	0.00	6	90.17	90.50	-6	5,912	-0.10%
2019/09/18	1	89.50	1	89.50	90.30	0	6,252	0.00%
2019/09/17	19	91.11	3	90.10	90.10	16	6,305	0.25%
2019/09/16	5	91.76	6	92.10	91.50	-1	6,405	-0.02%
2019/09/12	0	0.00	1	89.30	89.20	-1	6,316	-0.02%
2019/09/11	1	88.50	1	89.00	88.50	0	6,368	0.00%
2019/09/10	1	88.50	0	0.00	88.40	1	6,358	0.02%
2019/09/09	13	88.42	0	0.00	88.40	13	6,387	0.20%
2019/09/05	6	89.10	4	89.10	89.50	2	6,414	0.03%
2019/09/04	0	0.00	2	87.75	87.60	-2	6,405	-0.03%
2019/09/03	3	86.90	1	87.10	86.80	2	6,397	0.03%
2019/09/02	1	87.50	1	87.60	87.50	0	6,379	0.00%
2019/08/30	2	87.30	6	87.78	88.10	-4	6,415	-0.06%
2019/08/28	1.3	85.35	2	85.10	85.10	-0.7	6,440	-0.01%
2019/08/27	1	86.00	0	0.00	85.50	1	6,463	0.02%
2019/08/26	3	85.53	3	85.60	85.60	0	6,367	0.00%
2019/08/23	1	86.50	1	87.00	87.00	0	6,314	0.00%
2019/08/22	5	87.30	2	87.30	86.70	3	6,301	0.05%
2019/08/21	7.2	87.30	1	87.60	86.90	6.2	6,410	0.10%
2019/08/20	4	86.55	0	0.00	87.10	4	6,364	0.06%
2019/08/19	5	86.36	0	0.00	86.20	5	6,358	0.08%
2019/08/16	3.2	85.23	0	0.00	86.20	3.2	6,343	0.05%
2019/08/15	4	85.45	1	85.30	85.30	3	6,293	0.05%
2019/08/14	3.2	87.25	0	0.00	86.50	3.2	6,295	0.05%
2019/08/13	2	86.30	9	85.32	86.30	-7	6,275	-0.11%
2019/08/12	5	87.18	1.1	87.28	86.10	3.9	6,185	0.06%
2019/08/08	0	0.00	1	88.60	88.60	-1	6,104	-0.02%
2019/08/07	7	89.19	0	0.00	89.10	7	6,045	0.12%
2019/08/06	9	89.16	2	89.00	89.20	7	6,044	0.12%
2019/08/05	7	91.81	1	90.90	90.60	6	5,914	0.10%
2019/08/02	3.3	92.38	3	91.83	92.00	0.3	5,867	0.01%
2019/07/31	6	95.03	0	0.00	95.00	6	5,872	0.10%
2019/07/30	1.3	95.58	0	0.00	95.10	1.3	5,894	0.02%
2019/07/29	2	95.00	2	95.60	95.30	0	5,901	0.00%
2019/07/26	1	96.10	0	0.00	96.00	1	5,840	0.02%
2019/07/25	11	96.20	0	0.00	96.10	11	5,895	0.19%
2019/07/24	0	0.00	3	96.10	96.20	-3	5,912	-0.05%
2019/07/23	6	96.53	0	0.00	96.40	6	5,916	0.10%
2019/07/22	13	96.56	0	0.00	96.50	13	5,937	0.22%
2019/07/19	5	96.56	0	0.00	96.50	5	5,955	0.08%
2019/07/18	1	96.80	0	0.00	96.80	1	5,985	0.02%
2019/07/17	3	97.30	0	0.00	97.10	3	6,011	0.05%
2019/07/16	3	97.97	0	0.00	97.90	3	5,962	0.05%
2019/07/15	5	98.00	1	97.80	97.80	4	5,970	0.07%
2019/07/12	9	98.44	0	0.00	98.40	9	5,959	0.15%
2019/07/11	2	98.40	0	0.00	98.30	2	5,994	0.03%
2019/07/10	1	98.70	0	0.00	98.70	1	5,992	0.02%
2019/07/09	4	98.40	0	0.00	98.50	4	6,002	0.07%
2019/07/08	1	98.80	0	0.00	99.00	1	6,010	0.02%
2019/07/05	3	99.63	0	0.00	100.00	3	5,972	0.05%
2019/07/04	1	100.00	0	0.00	100.00	1	5,979	0.02%
2019/07/03	3	100.00	0	0.00	100.50	3	6,028	0.05%
2019/07/02	10	101.00	0	0.00	100.50	10	6,120	0.16%
2019/07/01	3	102.33	0	0.00	102.00	3	6,077	0.05%
2019/06/27	5	103.00	0	0.00	104.00	5	6,033	0.08%
2019/06/26	1	102.50	1	103.00	102.00	0	5,990	0.00%
2019/06/24	3	110.50	0	111.00	111.00	3	5,627	0.05%
2019/06/21	5	111.00	0	0.00	110.00	5	5,539	0.09%
2019/06/20	10	111.25	0	0.00	111.00	10	5,398	0.19%
2019/06/13	2	110.00	0	0.00	110.50	2	5,258	0.04%
2019/05/31	0	0.00	1	108.00	107.50	-1	5,193	-0.02%
2019/05/30	0	0.00	1	106.50	107.00	-1	5,227	-0.02%
2019/05/28	0	0.00	4	106.50	106.50	-4	5,386	-0.07%
2019/05/27	1	106.50	0	0.00	106.50	1	5,312	0.02%
2019/05/23	3	106.50	0	0.00	106.50	3	5,389	0.06%
2019/05/17	0.1	106.50	0	0.00	106.00	0.1	5,574	0.00%
2019/05/16	1.2	106.50	0	0.00	106.00	1.2	5,658	0.02%
2019/05/15	4	106.38	0	0.00	106.00	4	5,676	0.07%
2019/05/09	3	107.00	0	0.00	106.00	3	5,809	0.05%
2019/05/02	0	0.00	1	112.00	113.00	-1	5,612	-0.02%
2019/04/26	1	110.00	1	110.00	110.50	0	5,486	0.00%
2019/04/25	11	109.05	21	109.52	109.50	-10	5,476	-0.18%
2019/04/24	10	108.50	0	0.00	108.50	10	5,489	0.18%
2019/04/18	2	108.50	0	0.00	109.00	2	5,584	0.04%
2019/04/16	4	108.25	0	0.00	108.50	4	5,816	0.07%
2019/04/15	0	0.00	1	109.00	108.50	-1	5,814	-0.02%
2019/04/11	1	109.50	0	0.00	110.00	1	5,783	0.02%
2019/04/10	2.2	108.95	0	0.00	108.50	2.2	5,812	0.04%
2019/04/09	0	0.00	1	109.00	109.00	-1	5,818	-0.02%
2019/04/08	2	109.00	1	109.00	109.00	1	5,761	0.02%
2019/04/02	0	0.00	3	110.00	110.00	-3	5,621	-0.05%
2019/03/22	0	0.00	0.2	109.50	109.00	-0.2	5,566	0.00%
2019/03/15	1	108.00	0	0.00	108.00	1	5,507	0.02%
2019/03/13	0.2	108.00	0	0.00	108.00	0.2	5,511	0.00%
2019/03/11	1	108.00	1	108.00	108.00	0	5,615	0.00%
2019/02/27	5	106.00	0	0.00	105.50	5	5,704	0.09%
2019/02/26	2	106.50	0	0.00	106.00	2	5,632	0.04%
2019/02/25	1	106.50	1	107.50	107.00	0	5,595	0.00%
2019/02/22	0	0.00	5	106.50	106.00	-5	5,556	-0.09%
2019/02/21	1	106.00	1	106.00	105.50	0	5,539	0.00%
2019/02/20	1	105.50	1	105.50	105.50	0	5,489	0.00%
2019/02/18	3	104.50	0	0.00	104.00	3	5,382	0.06%
2019/02/15	1	104.00	0	0.00	104.00	1	5,318	0.02%
2019/02/14	5	104.00	0	0.00	104.00	5	5,278	0.09%
2019/02/13	3	103.67	0	0.00	103.50	3	5,214	0.06%
2019/02/11	3	104.83	0	0.00	103.50	3	5,174	0.06%
2019/01/30	0	0.00	0	107.50	106.50	0	5,078	0.00%
2019/01/25	0	0.00	1	107.00	107.50	-1	5,091	-0.02%
2019/01/24	1	105.00	0	0.00	105.00	1	5,109	0.02%
2019/01/23	1	106.50	0	0.00	106.50	1	5,141	0.02%
2019/01/21	1	107.50	0	0.00	108.00	1	5,171	0.02%
2019/01/10	1	105.00	0	0.00	107.00	1	5,412	0.02%
2019/01/09	0	0.00	4	107.13	108.50	-4	5,380	-0.07%
2019/01/08	0	0.00	4	107.00	107.00	-4	5,197	-0.08%
2019/01/07	3	101.50	1	103.50	104.50	2	5,151	0.04%
2019/01/04	1	99.50	0	0.00	99.80	1	5,262	0.02%
2019/01/02	2	99.90	0	0.00	99.70	2	5,581	0.04%
2018/12/28	0	0.00	2	103.75	105.00	-2	5,584	-0.04%
2018/12/27	1	101.50	0	0.00	102.50	1	5,677	0.02%
2018/12/25	1	100.00	0	0.00	101.50	1	5,835	0.02%
2018/12/22	0	0.00	1	105.00	105.00	-1	5,925	-0.02%
2018/12/20	0	0.00	1	106.00	106.00	-1	6,287	-0.02%
2018/12/19	0	0.00	1.3	105.50	106.00	-1.3	6,381	-0.02%
2018/12/17	2	105.75	0	0.00	105.50	2	6,825	0.03%
2018/12/05	20	106.50	0	0.00	106.00	20	7,243	0.28%
2018/12/03	2	108.50	2	108.50	107.50	0	7,251	0.00%
2018/11/30	0	0.00	0.2	106.50	106.50	-0.2	7,250	0.00%
2018/11/28	4	104.50	0	0.00	104.50	4	7,174	0.06%
2018/11/26	0	0.00	2	108.50	106.50	-2	7,115	-0.03%
2018/11/23	1	107.50	0	0.00	107.00	1	7,116	0.01%
2018/11/21	2	106.50	0	0.00	107.00	2	7,104	0.03%
2018/11/14	3	105.00	0	0.00	106.00	3	7,306	0.04%
2018/11/08	0	0.00	1	110.50	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	1	110.50	0	0.00	111.50	1	7,170	0.01%
2018/11/02	2	107.50	0	0.00	109.00	2	7,123	0.03%
2018/10/26	0	0.00	1	107.00	107.50	-1	7,158	-0.01%
2018/10/25	1	107.50	20	107.50	107.50	-19	7,129	-0.27%
2018/10/23	3	112.17	2	112.00	113.00	1	7,021	0.01%
2018/10/16	1	114.50	0	0.00	115.50	1	7,038	0.01%
2018/10/12	0	0.00	1	118.00	118.50	-1	6,930	-0.01%
2018/10/11	5	115.20	2	117.50	114.00	3	6,817	0.04%
2018/10/09	1	124.00	0	0.00	124.00	1	6,592	0.02%
2018/10/08	0	0.00	1	121.00	121.50	-1	6,555	-0.02%
2018/10/05	3	119.67	0	0.00	120.50	3	6,510	0.05%
2018/10/04	2	123.50	0	0.00	124.00	2	6,407	0.03%
2018/10/03	1	125.00	0	0.00	124.50	1	6,360	0.02%
2018/10/01	5	127.00	0.3	128.00	128.50	4.7	6,351	0.07%
2018/09/27	0	0.00	10	126.50	127.50	-10	6,435	-0.16%
2018/09/26	2	124.75	0	0.00	125.00	2	6,466	0.03%
2018/09/21	1	129.50	14	127.29	128.00	-13	6,626	-0.20%
2018/09/14	1	120.00	0	0.00	121.50	1	6,739	0.01%
2018/09/13	5	119.50	0	0.00	120.50	5	6,742	0.07%
2018/09/10	2	118.00	1	120.00	118.50	1	7,005	0.01%
2018/09/06	3	118.67	0	0.00	119.50	3	7,315	0.04%
2018/08/28	2	123.75	0	0.00	123.00	2	7,511	0.03%
2018/08/27	0	0.00	2	123.50	123.50	-2	7,587	-0.03%
2018/08/23	0	0.00	1	121.00	123.00	-1	8,385	-0.01%
2018/08/21	0	0.00	11	119.05	119.00	-11	8,502	-0.13%
2018/08/17	2	118.50	0	0.00	118.00	2	8,625	0.02%
2018/08/15	1	118.00	0	0.00	118.00	1	8,740	0.01%
2018/08/14	1	116.50	0	0.00	118.00	1	8,768	0.01%
2018/08/07	0	0.00	1	119.50	120.00	-1	9,189	-0.01%
2018/08/03	1	118.50	0.1	118.50	118.50	0.9	9,339	0.01%
2018/07/31	0	0.00	2	119.50	120.50	-2	9,434	-0.02%
2018/07/30	0	0.00	1	118.00	118.50	-1	9,419	-0.01%
2018/07/26	1	117.50	1	117.50	118.00	0	9,474	0.00%
2018/07/25	1	116.00	2	117.00	115.50	-1	9,456	-0.01%
2018/07/24	0	0.00	3	115.00	116.00	-3	9,425	-0.03%
2018/07/23	2	112.25	0	0.00	114.00	2	9,375	0.02%
2018/07/20	1	112.00	0	0.00	113.00	1	9,359	0.01%
2018/07/17	3	111.50	0	0.00	112.50	3	9,511	0.03%
2018/07/16	1	115.00	0.1	114.50	114.50	0.9	9,494	0.01%
2018/07/11	6	114.00	1	113.50	114.00	5	9,635	0.05%
2018/07/10	1	115.00	0	0.00	114.50	1	9,629	0.01%
2018/07/09	0	0.00	1	116.50	115.50	-1	9,664	-0.01%
2018/07/06	3	113.67	0	0.00	113.00	3	9,584	0.03%
2018/07/05	0	0.00	1.1	116.50	116.50	-1.1	9,554	-0.01%
2018/07/04	5	123.70	9	125.28	127.00	-4	9,404	-0.04%
2018/07/03	20	123.50	0.1	123.50	124.00	19.9	9,268	0.21%
2018/06/29	0	0.00	7	120.21	121.50	-7	8,965	-0.08%
2018/06/28	1	117.00	0	0.00	117.50	1	8,658	0.01%
2018/06/27	1	118.00	12	118.92	118.00	-11	8,588	-0.13%
2018/06/26	1	117.00	1	118.50	118.00	0	8,530	0.00%
2018/06/25	5	118.00	2	117.50	118.00	3	8,443	0.04%
2018/06/22	0	0.00	6	116.67	117.50	-6	8,385	-0.07%
2018/06/21	1	115.00	0	0.00	115.50	1	8,308	0.01%
2018/06/20	0	0.00	7	113.71	114.50	-7	8,327	-0.08%
2018/06/19	6	110.25	0	0.00	111.00	6	8,344	0.07%
2018/06/15	11	111.68	1	111.00	112.50	10	8,192	0.12%
2018/06/11	1	115.50	0	0.00	116.00	1	7,844	0.01%
2018/06/06	3	114.67	0	0.00	115.50	3	7,864	0.04%
2018/06/05	4	115.50	0	0.00	115.50	4	7,859	0.05%
2018/06/04	2	116.00	0	0.00	117.00	2	7,834	0.03%
2018/06/01	4	115.13	0	0.00	115.00	4	7,813	0.05%
2018/05/31	0	0.00	9	118.50	115.00	-9	7,713	-0.12%
2018/05/30	3	115.00	1	116.50	116.50	2	6,985	0.03%
2018/05/29	2	117.00	0	0.00	117.50	2	6,911	0.03%
2018/05/25	4	115.25	0	0.00	115.00	4	6,962	0.06%
2018/05/24	5	116.00	0	0.00	117.00	5	6,884	0.07%
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%
2018/05/18	1	118.50	1	119.00	117.50	0	7,107	0.00%
2018/05/17	0	117.00	14	117.32	117.50	-14	7,177	-0.19%
2018/05/16	0	115.00	0	0.00	115.50	0	7,113	0.00%
2018/05/15	1.1	114.40	0	0.00	112.50	1.1	7,279	0.01%
2018/05/14	0	0.00	2	115.50	114.50	-2	7,318	-0.03%
2018/05/11	0	0.00	11	113.14	114.50	-11	7,367	-0.15%
2018/05/09	1	111.00	0	0.00	110.00	1	7,237	0.01%
2018/05/07	0	0.00	1.1	109.53	110.50	-1.1	7,317	-0.01%
2018/04/27	1	108.00	1	108.50	108.50	0	7,513	0.00%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/24	3	107.33	1	107.50	107.00	2	7,502	0.03%
2018/04/20	1	109.00	0	0.00	109.00	1	7,488	0.01%
2018/04/19	1	109.50	3	109.83	109.50	-2	7,464	-0.03%
2018/04/18	2	108.00	1	108.50	108.50	1	7,499	0.01%
2018/04/17	4	107.75	2	108.00	108.00	2	7,577	0.03%
2018/04/16	1	109.00	1	109.50	109.50	0	7,631	0.00%
2018/04/12	10	110.25	0	0.00	110.50	10	7,912	0.13%
2018/04/11	3	109.50	0	0.00	111.50	3	7,953	0.04%
2018/04/09	0	0.00	11	109.95	112.00	-11	8,083	-0.14%
2018/03/30	14	108.50	0	0.00	108.50	14	8,499	0.16%
2018/03/29	3	109.00	0	0.00	109.00	3	8,424	0.04%
2018/03/28	2	108.50	0	0.00	109.00	2	8,374	0.02%
2018/03/26	0	0.00	1.6	110.00	109.50	-1.6	8,370	-0.02%
2018/03/23	6	108.92	2	110.50	110.00	4	8,368	0.05%
2018/03/22	1	110.50	4	113.13	111.00	-3	8,418	-0.04%
2018/03/21	3	110.17	0	0.00	111.00	3	8,354	0.04%
2018/03/20	2	110.50	5	110.10	110.50	-3	8,425	-0.04%
2018/03/19	0	0.00	1	109.50	109.50	-1	8,439	-0.01%
2018/03/16	0	0.00	2.1	109.49	110.00	-2.1	8,428	-0.02%
2018/03/15	0	0.00	10	107.50	107.00	-10	8,252	-0.12%
2018/03/13	2	107.00	0	0.00	107.00	2	8,204	0.02%
2018/03/12	1	107.00	0	0.00	107.50	1	8,214	0.01%
2018/03/09	1	106.00	0	0.00	105.50	1	8,207	0.01%
2018/03/08	1	105.50	0	0.00	105.50	1	8,306	0.01%
2018/03/05	1	104.50	0	0.00	105.00	1	8,483	0.01%
2018/03/02	10	105.00	0	0.00	105.00	10	8,399	0.12%
2018/03/01	2	105.75	0	0.00	106.00	2	8,329	0.02%
2018/02/27	1	109.50	1	109.00	108.50	0	8,188	0.00%
2018/02/23	1	108.50	0	0.00	109.00	1	8,048	0.01%
2018/02/22	1	106.50	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	2	108.75	109.50	-2	7,933	-0.03%
2018/02/12	4	105.63	0	0.00	105.50	4	7,765	0.05%
2018/02/09	0.1	106.00	0	0.00	105.50	0.1	7,663	0.00%
2018/02/07	1	105.00	5	107.50	107.50	-4	7,433	-0.05%
2018/02/06	8	103.44	2	105.00	103.00	6	7,156	0.08%
2018/02/02	3	107.83	0	0.00	107.00	3	6,830	0.04%
2018/02/01	0	0.00	2	110.00	110.50	-2	6,744	-0.03%
2018/01/31	2	108.00	0	0.00	109.00	2	6,662	0.03%
2018/01/29	1	111.50	2	114.00	114.50	-1	6,493	-0.02%
2018/01/23	1	107.50	0	0.00	109.00	1	6,046	0.02%
2018/01/22	0	0.00	12.1	107.02	109.00	-12.1	6,004	-0.20%
2018/01/18	0	0.00	1	109.00	109.00	-1	5,876	-0.02%
2018/01/10	1	108.00	1.1	108.91	108.00	-0.1	5,523	0.00%
2018/01/09	0	0.00	6.7	109.05	110.00	-6.7	5,373	-0.13%
2018/01/08	2	104.50	0	0.00	105.50	2	5,097	0.04%
2018/01/04	0	0.00	1	104.00	104.50	-1	4,931	-0.02%