台塑化 (6505)-國泰-台南券商分點個股進出

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

台塑化

(6505)

可現股當沖

股價
40.95
漲跌
▲0.55
漲幅
+1.36%
成交量
7,544張
產業
上市油電燃氣類股
932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

台塑化 (6505)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/12/03	5.4	40.64	2	40.87	40.95	3.4	7,678	0.04%
2024/12/02	15.1	40.56	1	40.40	40.40	14.1	7,654	0.18%
2024/11/29	32.2	40.89	7	40.90	40.90	25.2	7,719	0.33%
2024/11/28	15.8	41.91	8	41.69	41.95	7.8	9,380	0.08%
2024/11/27	30.4	42.85	2	42.30	42.30	28.4	9,450	0.30%
2024/11/26	8	43.68	3	44.20	43.60	5	9,495	0.05%
2024/11/25	0.3	44.17	3	44.25	43.95	-2.7	9,493	-0.03%
2024/11/22	24.7	43.41	8	43.58	43.55	16.7	9,603	0.17%
2024/11/21	2.8	43.51	4	43.44	43.40	-1.2	9,677	-0.01%
2024/11/20	49.8	44.04	13	43.80	44.10	36.8	9,804	0.38%
2024/11/19	12.7	44.34	2	44.80	44.50	10.7	9,819	0.11%
2024/11/18	16.7	44.10	6	44.57	44.55	10.7	9,887	0.11%
2024/11/15	27.8	44.24	42	43.48	43.30	-14.2	9,726	-0.15%
2024/11/14	43	43.90	26	43.38	43.45	17	9,659	0.18%
2024/11/13	66.7	44.08	14	44.31	44.10	52.7	9,623	0.55%
2024/11/12	15.6	44.97	0	0.00	44.80	15.6	9,496	0.16%
2024/11/11	20.9	45.60	22	45.63	45.60	-1.1	9,545	-0.01%
2024/11/08	89.9	46.42	1	46.10	46.05	88.9	9,478	0.94%
2024/11/07	7	47.69	7	48.30	48.40	0	9,287	0.00%
2024/11/06	17.1	47.70	0	0.00	47.55	17.1	9,256	0.19%
2024/11/05	1	48.10	0	0.00	48.30	1	9,222	0.01%
2024/11/01	21	47.55	1	47.70	48.15	20	9,412	0.21%
2024/10/30	2.5	48.11	0.2	48.05	48.10	2.3	9,378	0.02%
2024/10/29	6	47.86	1	47.85	47.75	5	9,351	0.05%
2024/10/28	0	0.00	1	49.10	49.15	-1	9,249	-0.01%
2024/10/25	1.1	48.66	0	0.00	48.65	1.1	9,239	0.01%
2024/10/24	3	48.83	0	0.00	49.00	3	9,216	0.03%
2024/10/23	1.3	48.83	0	0.00	48.60	1.3	9,204	0.01%
2024/10/22	2	48.80	0	0.00	48.95	2	9,193	0.02%
2024/10/21	6.3	49.43	10	50.10	49.30	-3.7	9,233	-0.04%
2024/10/18	2	50.44	9.3	50.50	50.40	-7.3	9,263	-0.08%
2024/10/17	0.1	49.85	3.5	49.50	49.65	-3.4	9,333	-0.04%
2024/10/16	13.5	48.78	0	0.00	48.75	13.5	9,350	0.14%
2024/10/15	35.2	49.78	1	49.70	49.50	34.2	9,264	0.37%
2024/10/14	6.1	50.61	56	50.90	51.00	-49.9	9,178	-0.54%
2024/10/11	29	52.33	2	53.10	52.00	27	9,192	0.29%
2024/10/09	13	52.70	4	52.58	52.30	9	9,194	0.10%
2024/10/08	10.1	54.31	10	54.56	54.20	0.1	9,105	0.00%
2024/10/07	33.1	55.02	2.1	54.62	55.00	31.1	8,943	0.35%
2024/10/04	11	54.57	40.9	54.72	54.50	-29.9	8,788	-0.34%
2024/10/01	0.5	52.20	0	0.00	52.30	0.5	8,578	0.01%
2024/09/30	15.3	52.67	1.1	52.86	52.70	14.2	8,595	0.17%
2024/09/27	59.9	52.74	11.2	52.76	53.00	48.7	8,530	0.57%
2024/09/26	7.1	51.04	3	51.17	50.70	4.1	8,403	0.05%
2024/09/25	0.3	51.20	0	51.30	51.20	0.3	8,375	0.00%
2024/09/24	0.1	50.90	1	50.80	50.70	-0.9	8,341	-0.01%
2024/09/23	0	0.00	0.1	52.00	51.50	-0.1	8,381	0.00%
2024/09/20	0.1	51.50	10.1	51.80	51.50	-10	8,429	-0.12%
2024/09/19	2	51.50	1	51.00	51.40	1	8,388	0.01%
2024/09/18	3	51.70	1	52.20	51.50	2	8,357	0.02%
2024/09/16	6.2	51.64	3.3	51.68	51.20	2.9	8,366	0.03%
2024/09/13	13	50.08	37	50.96	50.70	-24	8,320	-0.29%
2024/09/12	0.7	48.71	6	48.73	48.70	-5.3	8,259	-0.06%
2024/09/11	2	47.40	3	48.07	47.45	-1	8,212	-0.01%
2024/09/10	6.1	48.18	0	0.00	47.40	6.1	8,110	0.08%
2024/09/09	28.4	48.71	1	49.20	48.50	27.4	7,971	0.34%
2024/09/06	5.5	50.16	1.1	51.20	50.90	4.4	7,774	0.06%
2024/09/05	32.1	50.80	1	50.40	50.30	31.1	7,711	0.40%
2024/09/04	29.1	52.49	9	52.94	51.60	20.1	7,625	0.26%
2024/09/03	3.1	54.81	5	55.06	54.80	-1.9	7,406	-0.03%
2024/09/02	25	55.51	2	55.30	55.10	23	7,374	0.31%
2024/08/30	5	56.76	3	57.23	56.10	2	7,273	0.03%
2024/08/29	6.3	56.09	0	0.00	56.10	6.3	5,500	0.11%
2024/08/28	21	57.03	1	57.40	57.00	20	5,399	0.37%
2024/08/27	6	57.77	11	58.36	58.40	-5	5,344	-0.09%
2024/08/26	4.1	58.25	3.1	58.06	57.90	1	5,268	0.02%
2024/08/23	18.1	56.69	0	0.00	57.00	18.1	5,132	0.35%
2024/08/22	11.4	57.85	1	58.40	57.80	10.4	5,044	0.21%
2024/08/21	1	58.21	1.4	58.70	58.70	-0.3	4,928	-0.01%
2024/08/20	28.4	58.82	1	58.60	58.70	27.4	4,896	0.56%
2024/08/19	16	60.24	2.3	60.13	60.00	13.7	4,801	0.29%
2024/08/16	33.2	60.73	3	60.70	60.60	30.2	4,783	0.63%
2024/08/15	12	61.05	0	0.00	61.20	12	4,720	0.25%
2024/08/14	0	0.00	2	61.75	61.90	-2	4,678	-0.04%
2024/08/13	36.1	61.50	1	61.00	61.20	35.1	4,635	0.76%
2024/08/12	0.1	63.10	10	63.00	63.10	-10	4,555	-0.22%
2024/08/09	2	64.40	12	63.72	63.60	-10	4,585	-0.22%
2024/08/08	2.1	62.81	0	0.00	62.60	2.1	4,525	0.05%
2024/08/07	10	64.22	10	64.39	64.00	0	4,504	0.00%
2024/08/06	32	64.75	16	64.66	65.00	16	4,473	0.36%
2024/08/05	17.1	61.93	0	0.00	62.20	17.1	4,417	0.39%
2024/08/02	1	64.50	1	64.80	65.20	0	4,294	0.00%
2024/08/01	0	0.00	7.3	65.31	65.50	-7.3	4,274	-0.17%
2024/07/30	8.1	63.84	2	63.80	64.00	6.1	4,257	0.14%
2024/07/29	1.1	64.80	1	65.00	64.90	0.1	4,221	0.00%
2024/07/26	33.2	64.70	0	64.80	64.90	33.2	4,222	0.79%
2024/07/23	3.2	65.64	0	0.00	65.10	3.2	4,197	0.08%
2024/07/22	5	65.24	15.1	64.76	65.90	-10	4,194	-0.24%
2024/07/19	11.2	64.63	1	65.90	65.10	10.2	4,145	0.25%
2024/07/18	7.1	66.13	14	66.15	66.30	-7	4,080	-0.17%
2024/07/17	15.4	64.82	0	0.00	64.90	15.4	3,988	0.39%
2024/07/16	6.1	63.72	1	63.90	64.00	5.1	4,028	0.13%
2024/07/15	5.3	64.02	0	0.00	64.00	5.3	4,121	0.13%
2024/07/12	3	64.40	0.6	64.40	64.00	2.4	4,170	0.06%
2024/07/11	0.2	63.80	0	63.80	63.70	0.2	4,175	0.00%
2024/07/10	1	63.70	0	0.00	63.70	1	4,226	0.02%
2024/07/09	1.2	64.03	0	0.00	63.80	1.2	4,264	0.03%
2024/07/08	2	65.75	10	65.87	65.70	-8	4,270	-0.19%
2024/07/05	1	65.30	0	0.00	65.40	1	4,255	0.02%
2024/07/04	1	65.50	5	65.26	66.00	-4	4,256	-0.09%
2024/07/03	0.3	64.00	7	64.43	65.00	-6.7	4,248	-0.16%
2024/07/02	4.7	64.24	0	0.00	63.80	4.7	4,250	0.11%
2024/07/01	1	64.70	0	0.00	65.00	1	4,324	0.02%
2024/06/28	1	65.20	0	0.00	64.80	1	4,390	0.02%
2024/06/27	8.3	63.76	23	63.92	64.50	-14.7	4,450	-0.33%
2024/06/26	12.8	64.81	1.3	64.72	64.60	11.5	4,410	0.26%
2024/06/25	4.5	65.40	1	65.50	65.50	3.5	4,373	0.08%
2024/06/24	4.1	65.46	1	65.50	65.80	3.1	4,365	0.07%
2024/06/21	8	66.53	0	0.00	66.20	8	4,420	0.18%
2024/06/20	3	66.20	1	66.20	66.60	2	4,377	0.05%
2024/06/19	9	64.97	2	65.40	65.50	7	4,373	0.16%
2024/06/18	15	65.30	0	0.00	65.20	15	4,402	0.34%
2024/06/17	7.2	65.51	0	0.00	65.30	7.2	4,424	0.16%
2024/06/14	0	66.00	0	0.00	65.90	0	4,454	0.00%
2024/06/12	0	66.12	0	0.00	66.10	0	4,462	0.00%
2024/06/11	2	66.00	0	0.00	66.10	2	4,456	0.04%
2024/06/07	4	65.10	0.2	65.40	65.80	3.8	4,421	0.09%
2024/06/06	2.1	65.83	1	66.20	65.80	1.1	4,383	0.03%
2024/06/05	14.5	65.76	1	66.40	66.50	13.5	4,347	0.31%
2024/06/04	9.1	66.58	0	0.00	66.50	9.1	4,332	0.21%
2024/06/03	8.1	67.16	0	67.80	67.20	8.1	4,304	0.19%
2024/05/31	1	67.40	0	68.00	67.40	1	4,283	0.02%
2024/05/30	4.1	67.70	0	0.00	67.70	4.1	4,191	0.10%
2024/05/29	2	68.30	0	0.00	68.20	2	4,186	0.05%
2024/05/28	7.1	67.96	0	0.00	69.20	7.1	4,165	0.17%
2024/05/27	0.1	68.03	0	0.00	67.80	0.1	4,159	0.00%
2024/05/24	7	67.97	0	0.00	68.30	7	4,127	0.17%
2024/05/23	13	68.76	7.1	68.81	68.60	5.9	4,095	0.14%
2024/05/22	5.1	69.05	0	0.00	69.90	5.1	4,042	0.13%
2024/05/21	13.1	69.61	0	0.00	69.50	13.1	4,019	0.33%
2024/05/20	0	70.40	0	0.00	70.20	0	3,985	0.00%
2024/05/17	0.1	70.45	2.1	70.40	69.90	-2	3,976	-0.05%
2024/05/16	2	70.31	5	70.76	70.40	-3	3,958	-0.07%
2024/05/15	3	70.37	0	0.00	70.20	3	3,882	0.08%
2024/05/14	8	69.75	0	0.00	69.70	8	3,851	0.21%
2024/05/13	4	69.90	0	0.00	69.90	4	3,837	0.11%
2024/05/10	0	0.00	3	70.50	70.30	-3	3,833	-0.08%
2024/05/09	12	69.95	28	69.90	69.80	-16	3,849	-0.42%
2024/05/08	1	70.90	2	71.00	71.00	-1	3,808	-0.03%
2024/05/07	0	0.00	5	71.56	71.50	-5	3,790	-0.13%
2024/05/06	1	71.50	4	72.10	71.50	-3	3,789	-0.08%
2024/05/03	0	0.00	4	71.83	71.70	-4	3,761	-0.11%
2024/05/02	1	71.40	0	0.00	71.60	1	3,756	0.03%
2024/04/30	2	71.85	0	0.00	72.20	2	3,751	0.05%
2024/04/29	0	0.00	1	72.50	72.60	-1	3,729	-0.03%
2024/04/26	2	71.25	0.1	71.66	71.20	1.9	3,702	0.05%
2024/04/24	5	72.64	1.1	72.89	72.90	4	3,734	0.11%
2024/04/23	0.1	72.10	4	71.90	72.90	-3.9	3,809	-0.10%
2024/04/22	0.3	72.43	13.3	71.55	72.70	-12.9	3,887	-0.33%
2024/04/19	45.3	69.32	1.2	69.71	69.30	44.1	3,788	1.16%
2024/04/18	3	69.50	0	0.00	70.30	3	3,674	0.08%
2024/04/17	8.2	70.51	0	0.00	70.30	8.2	3,610	0.23%
2024/04/16	3	71.20	5	71.66	71.10	-2	3,543	-0.06%
2024/04/15	4	73.63	1.2	73.65	73.60	2.8	3,459	0.08%
2024/04/12	2.1	72.11	7	72.59	72.50	-4.9	3,393	-0.14%
2024/04/11	0.1	73.16	10	73.04	73.30	-9.9	3,345	-0.30%
2024/04/10	0	0.00	2	73.60	74.00	-2	3,298	-0.06%
2024/04/09	2	73.20	3.1	73.01	73.30	-1.1	3,276	-0.03%
2024/04/03	0	0.00	2	72.70	72.30	-2	3,181	-0.06%
2024/04/02	3	71.60	8	71.68	72.20	-5	3,062	-0.16%
2024/04/01	25	71.35	29	71.40	71.80	-4	2,994	-0.13%
2024/03/29	0	0.00	2	69.55	69.50	-2	2,877	-0.07%
2024/03/28	31.1	68.60	0	0.00	68.60	31.1	2,825	1.10%
2024/03/27	5	69.52	0	0.00	69.40	5	2,799	0.18%
2024/03/26	6.3	69.68	18	70.11	70.20	-11.7	2,759	-0.43%
2024/03/25	2	68.15	0.1	68.60	68.60	2	2,676	0.07%
2024/03/22	7.2	68.22	1.1	68.60	68.10	6.1	2,643	0.23%
2024/03/21	22	68.59	1	68.70	69.00	21	2,556	0.82%
2024/03/20	4.1	69.11	0	0.00	69.40	4.1	2,480	0.17%
2024/03/19	2	69.90	0	0.00	69.70	2	2,443	0.08%
2024/03/18	9.2	70.55	0	0.00	70.60	9.2	2,364	0.39%
2024/03/15	1	70.90	1	71.50	71.20	0	2,318	0.00%
2024/03/14	1	70.80	0	0.00	71.20	1	2,261	0.04%
2024/03/13	2.1	70.76	0.1	71.00	70.70	2.1	2,236	0.09%
2024/03/12	2.1	71.06	0.1	71.30	71.10	2	2,205	0.09%
2024/03/11	1.1	71.23	1	70.90	71.10	0.1	2,170	0.00%
2024/03/08	2	70.40	0	0.00	70.70	2	2,149	0.09%
2024/03/07	2	71.00	1	71.20	71.20	1	2,107	0.05%
2024/03/06	2.2	71.58	0	71.90	71.30	2.1	2,078	0.10%
2024/03/05	2	71.75	3	71.80	71.60	-1	2,076	-0.05%
2024/03/04	2	72.10	0	0.00	72.10	2	2,056	0.10%
2024/03/01	2	71.90	0	0.00	72.30	2	2,038	0.10%
2024/02/27	3	71.77	0	0.00	71.70	3	1,947	0.15%
2024/02/26	1.2	72.04	0	0.00	72.30	1.2	1,922	0.06%
2024/02/23	0	0.00	3	72.70	72.60	-3	1,900	-0.16%
2024/02/22	0.3	72.79	0	0.00	72.70	0.3	1,948	0.01%
2024/02/21	1	73.40	0	0.00	73.20	1	1,944	0.05%
2024/02/20	1.1	73.79	0	74.00	73.40	1	1,956	0.05%
2024/02/16	0	0.00	1	73.60	73.80	-1	2,044	-0.05%
2024/02/15	2	73.15	0	0.00	73.40	2	2,071	0.10%
2024/02/05	0.2	74.50	0	0.00	74.30	0.2	2,042	0.01%
2024/02/02	0	0.00	0.1	75.10	76.00	-0.1	2,031	0.00%
2024/02/01	1	75.80	1	75.60	76.20	0	2,013	0.00%
2024/01/31	0.1	74.20	0	0.00	74.60	0.1	1,979	0.01%
2024/01/30	1.1	74.04	0	0.00	73.70	1.1	1,977	0.06%
2024/01/29	0	0.00	32	74.90	75.10	-32	1,991	-1.61%
2024/01/26	0.1	73.80	1	73.90	74.00	-0.9	1,983	-0.04%
2024/01/24	1	72.80	0	0.00	73.00	1	1,961	0.05%
2024/01/23	3	72.50	0	0.00	72.40	3	1,946	0.15%
2024/01/22	1	72.00	0	0.00	72.40	1	1,943	0.05%
2024/01/19	7.1	71.30	0	0.00	72.20	7.1	1,922	0.37%
2024/01/18	7.1	72.63	0	0.00	72.30	7.1	1,883	0.38%
2024/01/17	3.1	73.32	0	0.00	73.00	3.1	1,842	0.17%
2024/01/16	16.3	75.32	0	0.00	74.80	16.3	1,733	0.94%
2024/01/15	2	78.20	0	0.00	78.20	2	1,609	0.12%
2024/01/12	1	78.60	0	0.00	79.00	1	1,616	0.06%
2024/01/11	1	78.60	0	0.00	78.70	1	1,634	0.06%
2024/01/05	0	0.00	2	79.70	79.60	-2	1,687	-0.12%
2024/01/04	1	79.80	0	0.00	79.70	1	1,719	0.06%
2024/01/03	3	79.73	2	79.90	79.70	1	1,778	0.06%
2024/01/02	1	80.30	0	0.00	80.90	1	1,764	0.06%
2023/12/29	0.2	80.70	0	0.00	80.70	0.2	1,770	0.01%
2023/12/28	0.3	81.70	0	0.00	81.80	0.3	1,783	0.02%
2023/12/26	0.1	81.90	1	81.50	81.80	-0.9	1,754	-0.05%
2023/12/22	7	80.54	0	0.00	80.20	7	1,756	0.40%
2023/12/20	0	0.00	0.2	82.20	82.90	-0.2	1,736	-0.01%
2023/12/19	2	82.60	2	82.20	82.50	0	1,723	0.00%
2023/12/18	0	0.00	0.2	83.60	83.20	-0.2	1,739	-0.01%
2023/12/15	0	0.00	0.1	83.20	83.80	-0.1	1,747	-0.01%
2023/12/13	1.1	81.53	0	0.00	81.60	1.1	1,666	0.07%
2023/12/11	0.5	81.90	0	0.00	81.80	0.5	1,702	0.03%
2023/12/08	0	81.90	0	0.00	82.20	0	1,726	0.00%
2023/12/04	2	83.20	1	83.10	83.00	1	1,761	0.06%
2023/11/30	1	85.10	4	85.03	85.00	-3	1,783	-0.17%
2023/11/29	0	0.00	1	84.60	84.50	-1	1,779	-0.06%
2023/11/27	1	84.20	0.1	83.30	82.90	0.9	1,796	0.05%
2023/11/21	0.1	85.10	21.1	84.96	85.30	-21.1	1,817	-1.16%
2023/11/20	0	0.00	2	83.60	83.80	-2	1,759	-0.11%
2023/11/17	1	83.50	6	84.00	83.70	-5	1,760	-0.28%
2023/11/16	0	0.00	6.1	83.66	84.00	-6.1	1,727	-0.35%
2023/11/15	0	0.00	1.1	82.93	83.00	-1.1	1,699	-0.06%
2023/11/13	0	0.00	4	80.20	80.70	-4	1,594	-0.25%
2023/11/10	0	0.00	5	80.30	80.30	-5	1,609	-0.31%
2023/11/09	0	80.70	0	0.00	80.60	0	1,605	0.00%
2023/11/08	2	80.55	1.4	80.80	81.10	0.6	1,606	0.04%
2023/11/07	0	0.00	5	81.40	81.50	-5	1,612	-0.31%
2023/11/06	0	0.00	1	81.20	81.50	-1	1,624	-0.06%
2023/11/03	0.3	80.60	0	0.00	80.90	0.3	1,599	0.02%
2023/11/02	0	80.00	0	0.00	79.50	0	1,621	0.00%
2023/10/31	4	79.05	0	0.00	79.10	4	1,635	0.24%
2023/10/26	2	78.85	0	0.00	78.90	2	1,691	0.12%
2023/10/23	0	80.50	0	0.00	80.00	0	1,693	0.00%
2023/10/19	1.4	81.21	0	0.00	81.50	1.4	1,730	0.08%
2023/10/18	0.5	82.18	3	82.00	82.10	-2.5	1,753	-0.14%
2023/10/16	1	81.70	1	81.50	81.40	0	1,779	0.00%
2023/10/13	1	80.20	0	80.50	80.10	1	1,786	0.05%
2023/10/12	3.2	81.11	5	80.86	81.40	-1.8	1,779	-0.10%
2023/10/11	1	81.38	2	80.65	81.40	-1	1,780	-0.06%
2023/10/06	0	0.00	0.3	78.50	78.40	-0.3	1,747	-0.02%
2023/10/04	2.1	78.12	0	0.00	78.10	2.1	1,748	0.12%
2023/10/03	2	79.50	1	79.70	79.10	1	1,749	0.06%
2023/10/02	1	80.60	1	80.60	80.30	0	1,766	0.00%
2023/09/28	1	80.00	1	80.20	80.60	0	1,804	0.00%
2023/09/26	1	79.70	0	0.00	79.40	1	1,803	0.06%
2023/09/25	0	0.00	5	80.60	80.50	-5	1,777	-0.28%
2023/09/22	0	0.00	0.1	80.50	80.30	-0.1	1,785	0.00%
2023/09/21	8.1	80.34	5	80.10	80.00	3.1	1,788	0.17%
2023/09/19	0	0.00	0	81.90	81.20	0	1,788	0.00%
2023/09/18	0.3	81.96	0	0.00	82.00	0.3	1,783	0.01%
2023/09/14	0	0.00	1	82.80	83.00	-1	1,764	-0.06%
2023/09/13	0.1	82.50	0	0.00	82.60	0.1	1,748	0.01%
2023/09/12	0	0.00	0	81.70	81.50	0	1,763	0.00%
2023/09/07	2.1	79.56	0	0.00	79.60	2.1	1,768	0.12%
2023/09/04	0	80.90	0	0.00	81.30	0	1,753	0.00%
2023/09/01	0	0.00	1	79.90	79.90	-1	1,762	-0.06%
2023/08/31	2	79.80	0	0.00	79.30	2	1,771	0.11%
2023/08/28	1	79.42	0	0.00	80.00	1	1,772	0.06%
2023/08/25	2.1	79.99	0	0.00	79.60	2.1	1,814	0.12%
2023/08/24	1	80.90	0	0.00	80.40	1	1,810	0.06%
2023/08/21	0	79.40	0	0.00	79.40	0	1,811	0.00%
2023/08/17	2.1	78.80	0	0.00	78.80	2.1	1,831	0.11%
2023/08/15	1	81.20	0	0.00	81.00	1	1,844	0.05%
2023/08/14	0	81.20	0	81.20	81.00	0	1,883	0.00%
2023/08/11	0	0.00	0.3	81.55	81.90	-0.3	1,993	-0.01%
2023/08/09	0	0.00	1.2	80.86	81.00	-1.2	1,999	-0.06%
2023/08/08	2.3	80.11	0	0.00	79.80	2.3	1,991	0.12%
2023/08/04	2.2	80.60	4	80.70	80.60	-1.8	1,946	-0.09%
2023/08/02	6	79.88	1	79.80	79.60	5	1,936	0.26%
2023/08/01	1.5	80.90	0	0.00	81.00	1.5	1,892	0.08%
2023/07/31	2	80.20	1	80.60	80.20	1	1,873	0.05%
2023/07/28	2.1	80.21	0	0.00	80.10	2.1	1,857	0.11%
2023/07/27	0	0.00	1	80.30	80.80	-1	1,853	-0.05%
2023/07/26	0.3	80.01	0	0.00	80.10	0.3	1,837	0.02%
2023/07/25	4	78.60	1	78.90	79.00	3	1,828	0.17%
2023/07/21	1.3	78.65	0	0.00	78.60	1.3	1,801	0.07%
2023/07/20	7.1	79.07	0	0.00	79.10	7.1	1,760	0.40%
2023/07/19	1	79.70	0	0.00	79.30	1	1,717	0.06%
2023/07/17	2.3	80.81	0	0.00	80.80	2.3	1,658	0.14%
2023/07/14	0	81.20	0	0.00	81.60	0	1,670	0.00%
2023/07/13	2.1	80.50	1	80.80	80.80	1.1	1,643	0.07%
2023/07/12	3.4	79.48	0	0.00	79.50	3.4	1,630	0.21%
2023/07/11	0.1	80.32	0	0.00	80.10	0.1	1,625	0.01%
2023/07/10	3.1	80.27	0	0.00	79.20	3.1	1,647	0.19%
2023/07/07	3.1	79.81	6	79.98	79.90	-2.9	1,624	-0.18%
2023/07/06	1	81.50	1.3	81.41	81.00	-0.2	1,596	-0.01%
2023/07/04	2.2	83.51	0	0.00	83.50	2.2	1,556	0.14%
2023/07/03	0.1	84.80	0	0.00	84.30	0.1	1,589	0.00%
2023/06/30	0.1	85.20	0	0.00	84.30	0.1	1,610	0.00%
2023/06/28	1.2	85.05	0	0.00	85.30	1.2	1,596	0.07%
2023/06/27	0.6	86.62	0	0.00	86.40	0.6	1,574	0.04%
2023/06/26	0	86.70	0	0.00	86.80	0	1,573	0.00%
2023/06/19	1	86.70	0	0.00	87.10	1	1,567	0.06%
2023/06/16	0.3	86.88	0	0.00	86.40	0.3	1,570	0.02%
2023/06/13	0	86.90	1	86.50	86.80	-1	1,576	-0.06%
2023/06/09	0	0.00	1	88.80	88.90	-1	1,570	-0.06%
2023/06/08	1	87.60	0	87.80	87.80	1	1,574	0.06%
2023/06/07	0	0.00	1	88.50	88.90	-1	1,608	-0.06%
2023/06/06	1	88.11	1.2	88.43	88.60	-0.2	1,600	-0.01%
2023/06/05	0	87.75	0	0.00	87.60	0	1,615	0.00%
2023/06/02	1	86.50	0	0.00	87.10	1	1,591	0.07%
2023/06/01	1	85.61	0	0.00	85.50	1	1,598	0.06%
2023/05/31	0	86.80	0	0.00	86.20	0	1,610	0.00%
2023/05/30	0	86.90	0	0.00	86.40	0	1,596	0.00%
2023/05/29	0	87.20	0	0.00	86.30	0	1,635	0.00%
2023/05/26	0.1	86.52	0	0.00	86.60	0.1	1,650	0.01%
2023/05/25	0.1	87.86	0	87.90	87.60	0	1,651	0.00%
2023/05/22	0	88.40	0	0.00	88.60	0	1,701	0.00%
2023/05/17	0	0.00	3	89.40	89.60	-3	1,676	-0.18%
2023/05/16	0	0.00	8	87.00	88.20	-8	1,563	-0.51%
2023/05/12	0	85.40	0	0.00	84.50	0	1,547	0.00%
2023/05/10	0.1	85.10	0	0.00	85.20	0.1	1,574	0.01%
2023/05/04	1	84.40	1	85.00	85.30	0	1,636	0.00%
2023/05/03	0	0.00	1.1	85.36	85.20	-1.1	1,681	-0.07%
2023/04/27	1	86.30	0	0.00	86.50	1	1,839	0.05%
2023/04/25	0.1	84.70	0	0.00	85.20	0.1	1,877	0.00%
2023/04/21	0.1	85.00	0	0.00	85.40	0.1	1,927	0.01%
2023/04/20	0	85.00	0	0.00	85.20	0	1,941	0.00%
2023/04/18	0	0.00	0.2	86.72	86.50	-0.2	1,968	-0.01%
2023/04/17	0.1	88.00	0	0.00	87.70	0.1	1,959	0.01%
2023/04/14	1	87.90	1	88.30	88.20	0	1,951	0.00%
2023/04/13	1	87.40	1	88.00	88.40	0	1,951	0.00%
2023/04/12	0	0.00	1	87.60	87.60	-1	1,925	-0.05%
2023/04/11	0	0.00	1	87.20	87.60	-1	1,939	-0.05%
2023/04/10	0	0.00	3	87.37	87.50	-3	1,944	-0.15%
2023/04/07	0	0.00	4	86.50	86.80	-4	1,933	-0.21%
2023/04/06	1.3	86.22	0	0.00	86.00	1.3	1,926	0.07%
2023/03/27	0	0.00	1	83.90	84.00	-1	1,907	-0.05%
2023/03/24	0	83.40	0	0.00	83.20	0	1,952	0.00%
2023/03/23	0	0.00	4.2	83.41	84.00	-4.2	1,962	-0.21%
2023/03/22	0	82.80	0	0.00	82.70	0	1,966	0.00%
2023/03/21	0.2	82.20	0	82.10	81.70	0.2	1,984	0.01%
2023/03/17	0	0.00	0.1	82.50	81.70	-0.1	2,003	0.00%
2023/03/16	1.1	82.11	0.3	82.00	81.60	0.8	2,001	0.04%
2023/03/15	1	82.50	0	0.00	82.20	1	2,020	0.05%
2023/03/14	1.1	82.50	0	0.00	82.20	1.1	2,027	0.05%
2023/03/13	1	83.30	0	0.00	83.10	1	2,016	0.05%
2023/03/10	0.1	83.70	0	0.00	83.30	0.1	2,020	0.00%
2023/03/08	0	0.00	1	85.00	85.70	-1	2,083	-0.05%
2023/03/03	0.6	83.67	0	0.00	83.90	0.6	2,167	0.03%
2023/03/02	0.3	83.27	0	0.00	83.50	0.3	2,191	0.01%
2023/03/01	3.3	83.64	0	0.00	83.60	3.3	2,159	0.15%
2023/02/24	0.1	84.50	0	0.00	85.10	0.1	2,108	0.00%
2023/02/23	0.1	85.10	0.3	85.16	85.00	-0.2	2,102	-0.01%
2023/02/22	0.1	84.20	0.1	84.60	85.10	0	2,114	0.00%
2023/02/21	0	0.00	7	85.96	85.60	-7	2,090	-0.33%
2023/02/20	0.3	84.50	0	0.00	84.60	0.3	2,095	0.01%
2023/02/17	0	0.00	1.2	84.00	84.20	-1.2	2,135	-0.06%
2023/02/16	0	0.00	1	83.10	84.00	-1	2,172	-0.05%
2023/02/15	2.1	82.27	0.2	82.60	82.30	1.9	2,175	0.09%
2023/02/10	1.1	82.15	0	0.00	83.00	1.1	2,186	0.05%
2023/02/08	0.1	82.30	0	0.00	82.30	0.1	2,189	0.00%
2023/02/07	0.5	82.76	1	82.50	82.90	-0.5	2,193	-0.02%
2023/02/06	1.1	81.64	0	0.00	81.60	1.1	2,195	0.05%
2023/02/01	0.8	83.03	0	0.00	82.70	0.8	2,205	0.04%
2023/01/31	0.1	84.20	3	85.27	83.90	-3	2,199	-0.13%
2023/01/30	0.1	84.50	1	84.80	84.60	-0.9	2,191	-0.04%
2023/01/17	0	0.00	0.2	83.25	83.10	-0.2	2,142	-0.01%
2023/01/16	0	0.00	1.1	83.29	83.80	-1.1	2,170	-0.05%
2023/01/11	0.5	82.30	0	0.00	81.20	0.5	2,195	0.02%
2023/01/10	0	0.00	1	82.40	82.60	-1	2,199	-0.05%
2023/01/09	1	81.80	0	0.00	82.10	1	2,187	0.05%
2023/01/05	0.1	80.40	0	0.00	79.70	0.1	2,226	0.00%
2023/01/04	1	79.60	0	0.00	79.70	1	2,248	0.04%
2023/01/03	0.1	79.90	0	0.00	80.10	0.1	2,289	0.00%
2022/12/29	3.1	79.54	0	0.00	79.70	3.1	2,321	0.13%
2022/12/28	1	79.80	0	0.00	80.50	1	2,340	0.04%
2022/12/27	0	0.00	0.1	81.20	81.00	-0.1	2,358	0.00%
2022/12/23	1	80.10	0	0.00	80.10	1	2,435	0.04%
2022/12/21	2	79.75	0	0.00	79.60	2	2,466	0.08%
2022/12/20	1.1	80.55	0	0.00	79.70	1.1	2,475	0.04%
2022/12/19	1	80.30	0	0.00	80.30	1	2,472	0.04%
2022/12/16	2	81.40	0	0.00	81.00	2	2,484	0.08%
2022/12/14	0	0.00	0.3	82.92	82.80	-0.3	2,532	-0.01%
2022/12/12	2.1	81.03	2	80.90	81.10	0.1	2,550	0.01%
2022/12/08	1	81.80	0	0.00	81.30	1	2,641	0.04%
2022/12/07	1.2	82.98	0	0.00	82.40	1.2	2,644	0.04%
2022/12/06	0	83.60	0	0.00	83.30	0	2,635	0.00%
2022/12/05	4.1	84.22	0	0.00	84.20	4.1	2,634	0.16%
2022/12/02	2.7	83.76	0	0.00	83.50	2.7	2,636	0.10%
2022/12/01	1.5	84.15	0.3	84.60	84.30	1.2	2,665	0.04%
2022/11/30	2	84.45	0	84.60	84.60	2	2,616	0.08%
2022/11/29	1.2	83.92	0	0.00	84.50	1.2	2,554	0.05%
2022/11/28	1.3	84.28	0	0.00	84.00	1.3	2,551	0.05%
2022/11/25	2	85.90	1	86.20	86.90	1	2,586	0.04%
2022/11/24	0	84.60	0	0.00	85.40	0	2,546	0.00%
2022/11/21	0.1	82.70	0	0.00	82.80	0.1	2,613	0.00%
2022/11/18	0	0.00	1	82.60	82.80	-1	2,628	-0.04%
2022/11/17	0.1	83.50	0	0.00	83.60	0.1	2,623	0.00%
2022/11/15	2	84.35	0	0.00	85.90	2	2,588	0.08%
2022/11/14	0	0.00	1	84.10	85.10	-1	2,559	-0.04%
2022/11/11	0	0.00	7	83.79	83.90	-7	2,531	-0.28%
2022/11/07	1	82.80	0	0.00	83.00	1	2,539	0.04%
2022/11/02	0	0.00	0.4	81.90	81.90	-0.4	2,544	-0.02%
2022/11/01	0	0.00	1	83.20	83.20	-1	2,531	-0.04%
2022/10/27	1	82.31	0	0.00	82.00	1	2,536	0.04%
2022/10/21	0.4	78.50	0	0.00	79.00	0.4	2,421	0.02%
2022/10/19	0	79.00	0	0.00	77.90	0	2,362	0.00%
2022/10/17	0.1	78.00	1	78.20	79.00	-0.9	2,350	-0.04%
2022/10/14	0	77.80	1.1	78.01	77.90	-1	2,353	-0.04%
2022/10/13	3	76.17	0	0.00	75.50	3	2,377	0.13%
2022/10/12	1	78.10	1	78.50	78.10	0	2,349	0.00%
2022/10/11	2	78.56	0	0.00	79.00	2	2,434	0.08%
2022/10/06	1	80.60	0	0.00	80.60	1	2,439	0.04%
2022/10/05	1	80.80	1	81.30	80.90	0	2,466	0.00%
2022/10/04	0	0.00	1	81.50	81.10	-1	2,478	-0.04%
2022/10/03	1	81.20	0	0.00	81.40	1	2,485	0.04%
2022/09/26	0	79.10	1	79.10	79.60	-1	2,562	-0.04%
2022/09/22	0.2	79.43	0	0.00	79.30	0.2	2,605	0.01%
2022/09/21	1	80.40	1	80.70	80.60	0	2,543	0.00%
2022/09/20	0.3	81.10	0	0.00	80.90	0.3	2,540	0.01%
2022/09/19	1	81.40	0	0.00	81.30	1	2,567	0.04%
2022/09/16	0	81.20	1	82.60	82.60	-1	2,616	-0.04%
2022/09/15	0	81.40	0.1	81.70	81.80	0	2,604	0.00%
2022/09/14	2.1	81.66	0	0.00	81.40	2.1	2,602	0.08%
2022/09/13	1	82.70	0	0.00	82.90	1	2,658	0.04%
2022/09/08	4	80.43	2	81.05	81.40	2	2,808	0.07%
2022/09/07	3.2	80.81	0	0.00	80.60	3.2	2,828	0.11%
2022/09/05	1	82.00	1	82.20	81.80	0	2,895	0.00%
2022/09/02	0	0.00	1	82.70	82.00	-1	2,957	-0.03%
2022/09/01	8.4	81.80	2	82.85	83.30	6.4	2,964	0.21%
2022/08/31	1	82.60	0	0.00	83.80	1	2,924	0.03%
2022/08/30	9.1	83.00	0	0.00	83.20	9.1	2,900	0.31%
2022/08/29	3.1	83.92	0	0.00	83.70	3.1	2,868	0.11%
2022/08/26	5	86.38	0	0.00	86.40	5	2,836	0.18%
2022/08/22	0.1	85.00	0	0.00	85.50	0.1	2,946	0.00%
2022/08/19	2	85.50	0	0.00	85.70	2	2,963	0.07%
2022/08/17	1	85.60	3	85.10	85.10	-2	2,979	-0.07%
2022/08/16	1	84.60	1	84.80	84.40	0	2,938	0.00%
2022/08/15	0	0.00	2	84.15	84.60	-2	2,949	-0.07%
2022/08/12	1	83.60	0	0.00	83.60	1	2,967	0.03%
2022/08/10	1.1	81.92	0	0.00	81.90	1.1	3,007	0.04%
2022/08/05	2	83.20	0	0.00	83.10	2	3,027	0.07%
2022/08/02	1	83.32	0	0.00	83.60	1	3,013	0.03%
2022/08/01	0	0.00	0.2	84.70	84.50	-0.2	3,016	-0.01%
2022/07/29	0.2	84.60	0	0.00	84.50	0.2	3,045	0.01%
2022/07/22	1	82.31	0	0.00	82.60	1	3,090	0.03%
2022/07/21	1	83.10	1	83.10	83.30	0	3,085	0.00%
2022/07/20	2	83.06	0	0.00	82.60	2	3,091	0.07%
2022/07/18	1	81.70	0	0.00	84.20	1	3,087	0.03%
2022/07/15	2	82.65	0	0.00	82.10	2	2,991	0.07%
2022/07/13	0	0.00	2	83.50	84.20	-2	2,964	-0.07%
2022/07/12	0.1	83.19	0	0.00	82.80	0.1	2,925	0.00%
2022/07/11	0	89.00	0	0.00	87.70	0	2,889	0.00%
2022/07/08	0.1	88.70	0	0.00	89.40	0.1	2,868	0.00%
2022/07/07	0	89.70	0	0.00	89.50	0	2,845	0.00%
2022/07/06	1	91.33	1	90.80	90.30	0	2,827	0.00%
2022/07/05	0	93.00	0.1	93.30	93.30	-0.1	2,822	0.00%
2022/07/01	1	92.90	2	92.95	93.00	-1	2,781	-0.04%
2022/06/30	1	93.89	0	94.30	93.80	1	2,788	0.04%
2022/06/24	0	0.00	3	94.37	95.00	-3	2,768	-0.11%
2022/06/22	1	93.78	0	0.00	92.10	1	2,695	0.04%
2022/06/20	0	93.80	0	0.00	94.50	0	2,615	0.00%
2022/06/17	0	0.00	2	96.95	96.00	-2	2,553	-0.08%
2022/06/16	2	97.05	0	0.00	95.80	2	2,454	0.08%
2022/06/15	2	96.50	0	0.00	96.90	2	2,471	0.08%
2022/06/10	1	96.00	0	0.00	96.00	1	2,474	0.04%
2022/06/06	0	96.00	0	0.00	96.70	0	2,719	0.00%
2022/06/02	1	95.30	0	0.00	95.80	1	2,791	0.04%
2022/05/31	0	0.00	0	96.80	96.80	0	3,005	0.00%
2022/05/27	0	0.00	2	95.50	95.00	-2	2,993	-0.07%
2022/05/25	0	0.00	0.1	95.00	95.00	-0.1	3,072	0.00%
2022/05/24	0.1	93.10	0	0.00	93.90	0.1	3,098	0.00%
2022/05/23	0	0.00	0	94.40	94.60	0	3,090	0.00%
2022/05/20	0	93.60	1	94.40	94.40	-1	3,149	-0.03%
2022/05/18	0	0.00	1	92.82	93.80	-1	3,117	-0.03%
2022/05/17	1	91.70	0	0.00	92.20	1	3,110	0.03%
2022/05/16	0	0.00	0.3	91.10	91.30	-0.3	3,132	-0.01%
2022/05/13	0	0.00	2	90.25	90.50	-2	3,159	-0.06%
2022/05/12	1	89.10	0	0.00	88.70	1	3,203	0.03%
2022/05/09	1	89.20	1	89.80	90.40	0	3,235	0.00%
2022/05/05	0	0.00	2	91.75	91.90	-2	3,235	-0.06%
2022/04/29	0	0.00	2	89.95	91.60	-2	3,296	-0.06%
2022/04/28	2	88.81	0	0.00	89.20	2	3,289	0.06%
2022/04/27	3	89.00	3	89.20	89.10	0	3,267	0.00%
2022/04/26	0	0.00	1	90.30	89.70	-1	3,258	-0.03%
2022/04/25	4	89.73	1	90.10	90.10	3	3,251	0.09%
2022/04/22	0	92.10	0	0.00	92.00	0	3,213	0.00%
2022/04/21	2	92.55	0	0.00	92.40	2	3,221	0.06%
2022/04/20	0	0.00	1.3	92.78	92.70	-1.3	3,235	-0.04%
2022/04/19	4	92.15	1	92.20	92.20	3	3,228	0.09%
2022/04/18	1	92.00	1	92.00	91.80	0	3,249	0.00%
2022/04/15	0	0.00	0.4	92.76	92.50	-0.4	3,248	-0.01%
2022/04/14	1	93.10	1	93.70	93.40	0	3,252	0.00%
2022/04/12	0.5	92.90	0	0.00	92.80	0.5	3,257	0.02%
2022/04/11	1.3	93.81	0	0.00	93.30	1.3	3,256	0.04%
2022/04/08	0	0.00	2.8	94.06	94.40	-2.8	3,228	-0.09%
2022/04/07	0.1	94.22	0	0.00	93.60	0.1	3,227	0.00%
2022/04/06	2.4	93.40	1	93.60	95.50	1.4	3,225	0.04%
2022/04/01	1	94.30	0	0.00	94.50	1	3,181	0.03%
2022/03/30	0.4	94.98	0	0.00	95.10	0.4	3,161	0.01%
2022/03/29	0	0.00	0	95.10	94.70	0	3,122	0.00%
2022/03/28	1	94.30	1	94.80	95.10	0	3,110	0.00%
2022/03/25	0	0.00	0.1	95.40	96.20	-0.1	3,117	0.00%
2022/03/24	0	96.00	0	0.00	95.40	0	3,121	0.00%
2022/03/23	0	0.00	0.6	96.43	96.20	-0.6	3,159	-0.02%
2022/03/22	0	0.00	1.5	96.40	96.10	-1.5	3,163	-0.05%
2022/03/21	0	95.80	0	0.00	95.60	0	3,237	0.00%
2022/03/18	2.2	95.99	1	95.90	95.70	1.2	3,252	0.04%
2022/03/17	1	95.20	2	95.85	96.00	-1	3,226	-0.03%
2022/03/16	2.2	92.58	0.1	93.20	94.90	2.1	3,170	0.06%
2022/03/15	1.1	93.65	5	93.60	93.60	-3.9	3,114	-0.12%
2022/03/14	2.6	94.62	0	0.00	95.20	2.6	3,089	0.08%
2022/03/11	3.7	96.01	0.1	96.00	95.70	3.6	3,053	0.12%
2022/03/10	1.1	98.99	0	0.00	98.00	1.1	2,967	0.04%
2022/03/09	0.1	99.66	0	0.00	100.00	0.1	2,885	0.00%
2022/03/08	5.1	98.52	3	99.78	99.20	2.1	2,821	0.07%
2022/03/07	43	102.20	39.5	101.99	100.50	3.5	2,755	0.13%
2022/03/04	0	100.34	2	100.50	100.50	-2	2,671	-0.07%
2022/03/03	0	0.00	0.1	101.00	101.50	-0.1	2,656	0.00%
2022/03/02	1	100.50	0	0.00	100.50	1	2,639	0.04%
2022/03/01	10	100.00	36.1	99.96	100.00	-26.1	2,584	-1.01%
2022/02/25	0	0.00	1	97.20	97.80	-1	2,546	-0.04%
2022/02/24	2	96.70	0	0.00	96.90	2	2,542	0.08%
2022/02/23	2	96.90	2	96.80	97.30	0	2,563	0.00%
2022/02/22	22	97.61	5	96.10	96.10	17	2,608	0.65%
2022/02/16	1	97.30	1	99.00	98.60	0	2,618	0.00%
2022/02/15	5	99.40	0	0.00	97.90	5	2,589	0.19%
2022/02/14	1	99.30	1	100.00	98.90	0	2,581	0.00%
2022/02/11	0	0.00	1	99.50	98.70	-1	2,541	-0.04%
2022/02/08	0	0.00	1	98.30	98.00	-1	2,546	-0.04%
2022/02/07	3	97.67	0	0.00	97.80	3	2,551	0.12%
2022/01/26	0	0.00	1	96.60	96.10	-1	2,550	-0.04%
2022/01/25	1	95.80	0	0.00	95.60	1	2,596	0.04%
2022/01/24	0.1	97.80	0.2	97.28	98.00	-0.2	2,567	-0.01%
2022/01/20	0	0.00	1	98.40	98.10	-1	2,608	-0.04%
2022/01/17	0.2	97.43	0	0.00	97.30	0.2	2,657	0.01%
2022/01/14	1	98.20	0	98.20	98.50	1	2,678	0.04%
2022/01/13	0.1	99.95	4	100.50	100.50	-3.9	2,701	-0.15%
2022/01/07	2	97.30	0	0.00	97.30	2	2,863	0.07%
2022/01/06	0	0.00	1	96.90	97.30	-1	2,895	-0.03%
2022/01/05	0	0.00	1	96.30	96.20	-1	2,965	-0.03%
2022/01/04	0	96.00	0	0.00	96.10	0	3,016	0.00%
2021/12/30	0	96.30	0	0.00	95.90	0	3,177	0.00%
2021/12/29	1	95.91	1	96.90	96.50	0	3,329	0.00%
2021/12/28	1	96.80	0	0.00	97.00	1	3,500	0.03%
2021/12/27	0	97.00	0	0.00	97.10	0	3,556	0.00%
2021/12/22	1	95.00	0	0.00	95.00	1	4,196	0.02%
2021/12/21	2	94.80	0	0.00	95.00	2	4,273	0.05%
2021/12/20	0	95.00	0	0.00	95.00	0	4,381	0.00%
2021/12/16	0	0.00	1	95.40	95.10	-1	4,376	-0.02%
2021/12/15	2	94.45	1	94.80	94.70	1	4,413	0.02%
2021/12/10	0	96.90	0	0.00	96.70	0	4,362	0.00%
2021/12/09	0	0.00	0.1	97.60	97.50	-0.1	4,369	0.00%
2021/12/08	1	97.30	0	0.00	97.70	1	4,361	0.02%
2021/12/06	0	0.00	0.1	98.40	97.00	-0.1	4,335	0.00%
2021/12/03	0	0.00	0	97.10	97.00	0	4,360	0.00%
2021/12/02	0	0.00	0	97.00	97.00	0	4,350	0.00%
2021/12/01	0	0.00	1	96.90	96.80	-1	4,344	-0.02%
2021/11/30	0.1	96.70	0	0.00	95.40	0.1	4,355	0.00%
2021/11/26	1	97.00	0.4	97.42	97.00	0.6	4,239	0.01%
2021/11/25	1	98.39	0	0.00	98.40	1	4,241	0.02%
2021/11/24	0	0.00	2	97.25	98.80	-2	4,279	-0.05%
2021/11/23	3.1	96.04	2	96.45	96.00	1	4,262	0.02%
2021/11/22	1	97.02	1	97.40	97.00	0	4,313	0.00%
2021/11/19	1	99.30	0	0.00	98.80	1	4,257	0.02%
2021/11/18	9	100.12	3	100.50	100.50	6	4,262	0.14%
2021/11/17	3	100.67	3	101.17	101.50	0	4,222	0.00%
2021/11/12	0	0.00	1	102.00	102.50	-1	4,341	-0.02%
2021/11/11	2	100.50	2	101.25	102.00	0	4,342	0.00%
2021/11/10	0	0.00	0.1	102.00	102.50	-0.1	4,333	0.00%
2021/11/09	2	100.50	2	101.50	101.50	0	4,332	0.00%
2021/11/05	3	100.50	4	101.13	102.00	-1	4,324	-0.02%
2021/11/04	3	100.67	3	101.33	101.50	0	4,295	0.00%
2021/11/01	0	0.00	1	101.50	101.50	-1	4,306	-0.02%
2021/10/29	1	101.00	1	101.50	100.00	0	4,311	0.00%
2021/10/28	1	101.50	1	102.00	102.00	0	4,335	0.00%
2021/10/27	0	102.00	0	0.00	104.00	0	4,335	0.00%
2021/10/26	0.1	102.50	1	103.50	103.50	-0.9	4,408	-0.02%
2021/10/25	0	0.00	1	103.02	103.50	-1	4,400	-0.02%
2021/10/22	0	0.00	1	101.50	101.50	-1	4,451	-0.02%
2021/10/21	0	0.00	5	104.80	103.50	-5	4,467	-0.11%
2021/10/20	1	103.00	3	103.67	104.00	-2	4,547	-0.04%
2021/10/18	4	103.88	4	104.75	105.00	0	4,542	0.00%
2021/10/15	1	102.50	4	102.50	103.00	-3	4,535	-0.07%
2021/10/14	1	101.50	3	100.50	101.00	-2	4,520	-0.04%
2021/10/13	0.1	103.00	4	103.88	103.00	-3.9	4,517	-0.09%
2021/10/12	3	101.83	2	101.75	102.00	1	4,479	0.02%
2021/10/08	1	101.00	3	101.33	101.50	-2	4,433	-0.05%
2021/10/07	2	100.76	1.1	101.48	102.00	1	4,387	0.02%
2021/10/06	1	99.60	26	99.38	101.50	-25	4,290	-0.58%
2021/10/05	37	99.62	8	99.63	98.90	29	4,158	0.70%
2021/10/04	2	97.40	1	97.50	97.40	1	3,976	0.03%
2021/10/01	4.2	96.52	2	97.05	96.80	2.2	3,945	0.06%
2021/09/30	8.3	99.82	1.2	99.25	99.20	7.1	3,847	0.18%
2021/09/29	14	103.93	13	104.85	102.00	1	3,739	0.03%
2021/09/28	0	0.00	3	99.10	99.70	-3	3,451	-0.09%
2021/09/23	0	0.00	1	94.80	94.50	-1	3,309	-0.03%
2021/09/22	1	94.10	0	0.00	92.80	1	3,305	0.03%
2021/09/16	0	0.00	1	99.00	97.50	-1	3,210	-0.03%
2021/09/14	0	0.00	0	97.90	98.00	0	3,255	0.00%
2021/09/09	2	94.85	1	95.60	96.00	1	3,357	0.03%
2021/09/07	2	96.50	0	0.00	96.30	2	3,393	0.06%
2021/09/03	0	0.00	4	97.13	97.70	-4	3,414	-0.12%
2021/09/02	1	96.00	0	0.00	96.20	1	3,406	0.03%
2021/09/01	1	96.70	0	0.00	96.70	1	3,458	0.03%
2021/08/31	1	96.70	0	97.00	97.80	1	3,493	0.03%
2021/08/30	1	97.80	2.5	97.96	98.50	-1.5	3,494	-0.04%
2021/08/27	0	0.00	1	96.20	96.30	-1	3,493	-0.03%
2021/08/26	2	94.60	2	95.35	95.40	0	3,549	0.00%
2021/08/25	2	93.95	1	94.80	94.60	1	3,537	0.03%
2021/08/24	0	95.00	0	0.00	95.00	0	3,542	0.00%
2021/08/20	0.4	91.70	2	91.90	91.30	-1.6	3,502	-0.05%
2021/08/19	1.3	90.90	0	0.00	91.10	1.3	3,544	0.04%
2021/08/18	2	94.25	0	0.00	94.40	2	3,446	0.06%
2021/08/17	0.1	95.20	0	0.00	95.30	0.1	3,439	0.00%
2021/08/16	1	95.50	0	0.00	95.50	1	3,426	0.03%
2021/08/13	0	96.90	0	0.00	96.50	0	3,442	0.00%
2021/08/12	0.2	97.30	6	97.40	96.90	-5.8	3,473	-0.17%
2021/08/11	1	97.20	1	97.10	97.40	0	3,518	0.00%
2021/08/10	0	96.50	0	0.00	96.50	0	3,543	0.00%
2021/08/09	1	95.50	2	96.70	96.70	-1	3,594	-0.03%
2021/08/06	4	96.08	0	0.00	96.80	4	3,609	0.11%
2021/08/05	1.1	96.92	0	0.00	97.00	1.1	3,675	0.03%
2021/08/03	4	97.75	0	0.00	97.90	4	3,930	0.10%
2021/08/02	0	0.00	1	98.82	99.70	-1	3,924	-0.03%
2021/07/30	2	97.70	0	0.00	97.30	2	3,976	0.05%
2021/07/28	4.1	96.78	1	99.40	98.50	3.1	4,132	0.07%
2021/07/27	1	98.00	1	98.30	98.30	0	4,215	0.00%
2021/07/26	3.3	97.89	0	0.00	97.80	3.3	4,192	0.08%
2021/07/23	1	102.00	0	102.50	100.50	1	4,119	0.02%
2021/07/22	0	0.00	1	100.99	100.50	-1	4,100	-0.03%
2021/07/21	1.3	99.87	0	0.00	100.50	1.3	4,092	0.03%
2021/07/20	3.1	100.18	0	0.00	100.00	3.1	4,053	0.08%
2021/07/19	1	100.50	0	0.00	102.00	1	4,079	0.02%
2021/07/16	1.1	104.52	1	104.50	102.00	0.1	4,121	0.00%
2021/07/15	1	105.00	0	0.00	105.50	1	4,188	0.02%
2021/07/13	0.1	106.00	0	0.00	106.50	0.1	4,297	0.00%
2021/07/12	1.1	107.55	0	0.00	107.00	1.1	4,329	0.03%
2021/07/08	3	109.67	0.1	110.00	109.00	2.9	4,401	0.07%
2021/07/07	1.1	111.50	3	111.67	112.00	-1.9	4,490	-0.04%
2021/07/06	0.1	115.50	0.2	115.00	114.50	-0.1	4,525	0.00%
2021/07/05	2	116.00	11	115.82	115.50	-9	4,516	-0.20%
2021/07/02	0	109.50	2	110.50	110.00	-2	4,449	-0.04%
2021/07/01	2.1	105.51	0	0.00	106.00	2.1	4,381	0.05%
2021/06/30	0.1	107.00	0	0.00	106.50	0.1	4,412	0.00%
2021/06/29	0	0.00	0	106.50	108.00	0	4,431	0.00%
2021/06/28	0	0.00	10	108.50	108.50	-10	4,466	-0.22%
2021/06/24	0	0.00	1	109.00	109.50	-1	4,537	-0.02%
2021/06/23	0	0.00	5	106.50	110.00	-5	4,574	-0.11%
2021/06/22	0	0.00	10.2	106.47	106.00	-10.2	4,564	-0.22%
2021/06/21	5	104.50	5	103.00	103.50	0	4,583	0.00%
2021/06/18	2	104.75	0	105.00	104.50	2	4,556	0.04%
2021/06/17	7	108.29	0	109.00	108.50	7	4,507	0.15%
2021/06/16	0	0.00	1.6	110.50	111.50	-1.6	4,606	-0.03%
2021/06/15	0	0.00	0.1	109.43	108.50	-0.1	4,591	0.00%
2021/06/11	0	0.00	0	109.50	108.00	0	4,649	0.00%
2021/06/10	5	109.00	3.1	109.96	109.50	1.9	4,666	0.04%
2021/06/09	0	0.00	2	109.50	110.00	-2	4,650	-0.04%
2021/06/08	0	0.00	9	108.50	107.50	-9	4,635	-0.19%
2021/06/07	0	0.00	0.1	106.84	106.50	-0.1	4,638	0.00%
2021/06/04	1	105.50	1.1	107.36	106.50	-0.1	4,627	0.00%
2021/06/03	6	108.57	6.1	105.83	106.00	-0.1	4,634	0.00%
2021/06/02	1.2	104.93	5	105.20	106.00	-3.8	4,655	-0.08%
2021/05/28	0	0.00	4	98.98	98.80	-4	4,860	-0.08%
2021/05/27	5	97.48	0	0.00	97.20	5	4,922	0.10%
2021/05/25	0	0.00	3	99.63	99.50	-3	5,071	-0.06%
2021/05/24	0	0.00	1	97.50	97.50	-1	5,124	-0.02%
2021/05/21	2	97.10	0	0.00	98.20	2	5,256	0.04%
2021/05/20	4.1	95.95	1	96.90	97.30	3.1	5,272	0.06%
2021/05/19	0.1	98.80	0	0.00	98.10	0.1	5,300	0.00%
2021/05/18	2	98.90	1	97.00	99.00	1	5,314	0.02%
2021/05/17	3	95.73	4	95.65	95.40	-1	5,422	-0.02%
2021/05/14	1	96.00	13	96.12	96.70	-12	5,492	-0.22%
2021/05/13	1	94.70	0	0.00	95.00	1	5,442	0.02%
2021/05/12	1.1	100.64	8.5	100.91	97.70	-7.4	5,353	-0.14%
2021/05/11	15.7	106.51	0.5	103.50	104.00	15.2	5,235	0.29%
2021/05/10	2	107.25	3	106.33	107.50	-1	5,101	-0.02%
2021/05/07	22	105.70	5	105.00	105.00	17	5,150	0.33%
2021/05/06	3	106.17	9.2	106.79	108.50	-6.2	5,110	-0.12%
2021/05/05	0	0.00	2	103.97	104.00	-2	4,912	-0.04%
2021/05/04	2	101.75	10.3	103.77	101.00	-8.3	4,927	-0.17%
2021/05/03	2	102.75	0	0.00	102.00	2	4,778	0.04%
2021/04/28	1	102.00	1	102.50	103.00	0	4,769	0.00%
2021/04/27	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2021/04/26	0	0.00	1	102.50	102.50	-1	4,836	-0.02%
2021/04/23	0.3	102.00	0	0.00	102.50	0.3	4,841	0.01%
2021/04/22	0	0.00	2	100.00	101.00	-2	4,853	-0.04%
2021/04/21	1	99.00	0.2	100.50	99.00	0.8	4,784	0.02%
2021/04/20	0	0.00	6	103.00	103.00	-6	4,722	-0.13%
2021/04/19	11	102.50	4.1	102.72	103.00	6.9	4,728	0.15%
2021/04/16	5.2	102.48	1	102.00	102.00	4.2	4,702	0.09%
2021/04/15	1	101.50	2	101.50	101.50	-1	4,770	-0.02%
2021/04/14	0.1	99.80	4	100.50	99.20	-3.9	4,746	-0.08%
2021/04/13	0	0.00	4	100.13	100.00	-4	4,773	-0.08%
2021/04/12	2	97.10	1	97.60	98.20	1	4,721	0.02%
2021/04/09	1	97.80	1	98.00	98.00	0	4,717	0.00%
2021/04/07	0	0.00	1	98.00	98.00	-1	4,883	-0.02%
2021/04/06	0	0.00	0.4	97.21	97.40	-0.4	4,853	-0.01%
2021/04/01	1	96.50	0	97.20	96.70	1	4,850	0.02%
2021/03/31	2	96.20	0	0.00	96.80	2	4,836	0.04%
2021/03/30	1	96.10	6	96.38	96.60	-5	4,785	-0.10%
2021/03/29	1	96.70	0	0.00	96.60	1	4,749	0.02%
2021/03/26	1	97.20	2	96.60	96.80	-1	4,737	-0.02%
2021/03/25	2	95.45	0	0.00	95.60	2	4,729	0.04%
2021/03/24	1.1	95.45	1	95.70	95.40	0.1	4,725	0.00%
2021/03/23	2	96.50	0	0.00	96.10	2	4,734	0.04%
2021/03/22	1	95.00	0	0.00	96.30	1	4,813	0.02%
2021/03/19	3	95.97	2	96.20	95.80	1	4,833	0.02%
2021/03/18	2	98.20	3	98.63	98.20	-1	4,728	-0.02%
2021/03/17	4.1	99.01	0.2	98.59	98.20	3.9	4,719	0.08%
2021/03/16	2	99.65	0	0.00	100.50	2	4,676	0.04%
2021/03/15	0	0.00	0.1	101.50	100.50	-0.1	4,695	0.00%
2021/03/12	4	101.25	1.1	100.95	101.50	2.9	4,724	0.06%
2021/03/11	0	102.50	1	103.00	103.00	-1	4,729	-0.02%
2021/03/09	1	102.46	2	101.50	101.50	-1	4,752	-0.02%
2021/03/08	0	0.00	4.2	102.36	102.50	-4.2	4,739	-0.09%
2021/03/05	0.2	99.67	0	0.00	99.00	0.2	4,688	0.00%
2021/03/04	0	99.27	2	100.00	99.80	-2	4,785	-0.04%
2021/03/03	0	0.00	3.1	99.64	100.00	-3.1	4,698	-0.07%
2021/03/02	4	98.05	0	0.00	97.00	4	4,609	0.09%
2021/02/26	1	99.16	0	0.00	100.00	1	4,582	0.02%
2021/02/25	0	0.00	4	102.75	102.50	-4	4,480	-0.09%
2021/02/24	0	0.00	2.5	100.60	100.50	-2.5	4,501	-0.06%
2021/02/23	1	99.90	2	100.75	103.00	-1	4,467	-0.02%
2021/02/22	1.5	97.95	4.5	98.55	98.20	-2.9	4,384	-0.07%
2021/02/19	0.6	97.08	4	96.80	97.00	-3.4	4,437	-0.08%
2021/02/18	1	96.70	1	97.40	96.60	0	4,452	0.00%
2021/02/05	1	90.90	0	0.00	91.90	1	4,398	0.02%
2021/02/03	0	0.00	2	91.30	91.70	-2	4,752	-0.04%
2021/01/29	0.4	89.22	0	0.00	89.10	0.4	4,882	0.01%
2021/01/28	1	91.20	0.1	91.90	91.40	0.9	4,781	0.02%
2021/01/27	0	0.00	1	94.50	94.00	-1	4,736	-0.02%
2021/01/26	5	93.90	5	94.30	93.70	0	4,750	0.00%
2021/01/25	2.2	95.14	5	95.10	95.90	-2.8	4,705	-0.06%
2021/01/22	0.5	95.00	0	0.00	94.50	0.5	4,746	0.01%
2021/01/21	1	96.30	0	0.00	96.20	1	4,723	0.02%
2021/01/20	0.5	96.80	0	0.00	95.20	0.5	4,716	0.01%
2021/01/19	1	98.00	3	98.63	99.20	-2	4,621	-0.04%
2021/01/18	1	97.90	2	97.15	98.00	-1	4,596	-0.02%
2021/01/15	1.1	99.50	0.3	101.00	99.10	0.8	4,561	0.02%
2021/01/13	0	0.00	0.1	100.17	102.00	-0.1	4,549	0.00%
2021/01/12	2	100.00	1	100.50	101.00	1	4,493	0.02%
2021/01/11	4	101.50	7	101.93	102.00	-3	4,454	-0.07%
2021/01/08	2	103.75	6.1	101.67	104.00	-4.1	4,413	-0.09%
2021/01/06	0	0.00	1	99.20	99.50	-1	4,293	-0.02%
2021/01/05	2	98.80	2	99.30	99.20	0	4,211	0.00%
2021/01/04	2	98.15	0.4	99.96	100.00	1.6	4,175	0.04%
2020/12/31	3.1	99.45	12	99.30	99.80	-8.9	4,124	-0.22%
2020/12/30	2	97.25	17	97.05	98.50	-15	4,049	-0.37%
2020/12/29	2	95.15	0	0.00	95.40	2	3,967	0.05%
2020/12/28	3	94.90	2.3	95.13	95.40	0.7	3,990	0.02%
2020/12/25	0	0.00	0.1	94.00	94.20	-0.1	3,954	0.00%
2020/12/24	0	94.00	0	0.00	94.50	0	3,950	0.00%
2020/12/23	0.1	92.90	4.1	93.71	93.40	-4.1	3,950	-0.10%
2020/12/22	1.5	94.47	1	93.70	93.50	0.5	3,957	0.01%
2020/12/21	0	93.10	1	95.00	94.90	-1	4,034	-0.02%
2020/12/17	1	94.00	1	93.80	94.00	0	4,005	0.00%
2020/12/16	0	0.00	3	94.73	94.70	-3	4,000	-0.07%
2020/12/15	2	93.70	0	0.00	93.00	2	3,999	0.05%
2020/12/14	0	0.00	1.1	94.31	94.50	-1.1	3,980	-0.03%
2020/12/11	0.3	94.00	1	94.20	94.40	-0.7	3,975	-0.02%
2020/12/10	5	93.50	0	0.00	93.20	5	3,936	0.13%
2020/12/09	0	0.00	1	94.00	94.30	-1	3,919	-0.03%
2020/12/08	3	92.53	0	0.00	92.90	3	3,882	0.08%
2020/12/07	0	0.00	1	93.70	93.90	-1	3,852	-0.03%
2020/12/04	2	94.90	0	0.00	94.90	2	3,821	0.05%
2020/12/03	2	92.40	0	0.00	92.80	2	3,754	0.05%
2020/12/01	2	92.40	1	92.50	92.70	1	3,733	0.03%
2020/11/30	9	93.00	1	92.50	90.50	8	3,718	0.22%
2020/11/27	3	93.90	2.1	94.90	94.50	0.9	3,575	0.03%
2020/11/26	0	0.00	1	95.10	95.60	-1	3,579	-0.03%
2020/11/25	0	0.00	1	95.30	95.20	-1	3,579	-0.03%
2020/11/23	0	0.00	4	95.55	94.70	-4	3,470	-0.12%
2020/11/18	0	0.00	2	92.80	93.30	-2	3,297	-0.06%
2020/11/17	0	0.00	2.1	92.10	92.50	-2.1	3,214	-0.06%
2020/11/16	4	92.63	1	92.70	92.20	3	3,162	0.09%
2020/11/13	1	91.00	10	91.80	92.20	-9	3,104	-0.29%
2020/11/12	19	91.05	10.6	91.55	92.20	8.4	3,047	0.28%
2020/11/11	14	88.91	14.3	91.49	92.20	-0.3	2,894	-0.01%
2020/11/10	0	0.00	4	85.13	86.00	-4	2,579	-0.16%
2020/11/09	0	0.00	1.1	81.71	81.90	-1.1	2,379	-0.05%
2020/11/04	0	0.00	1	80.70	80.90	-1	2,421	-0.04%
2020/11/03	0	0.00	3	79.87	80.10	-3	2,451	-0.12%
2020/11/02	1	78.30	1	78.60	79.10	0	2,458	0.00%
2020/10/30	2	79.00	1	79.00	78.60	1	2,448	0.04%
2020/10/29	0	0.00	5	80.00	80.00	-5	2,398	-0.21%
2020/10/28	4	80.38	0	0.00	80.40	4	2,430	0.16%
2020/10/27	0.1	80.90	0	0.00	80.90	0.1	2,427	0.00%
2020/10/26	0	81.50	1	81.90	81.40	-1	2,454	-0.04%
2020/10/22	1	80.50	0	0.00	81.00	1	2,606	0.04%
2020/10/21	1	80.80	11	81.09	81.40	-10	2,580	-0.39%
2020/10/16	11	80.82	1	81.50	80.40	10	2,623	0.38%
2020/10/13	0	0.00	6	81.20	82.00	-6	2,621	-0.23%
2020/10/07	0	0.00	2	81.85	81.90	-2	2,798	-0.07%
2020/10/06	1	80.70	11	81.05	81.50	-10	2,792	-0.36%
2020/10/05	2	80.35	3	80.90	80.50	-1	2,786	-0.04%
2020/09/30	10	80.00	10	80.50	80.00	0	2,773	0.00%
2020/09/28	2	80.10	0	0.00	80.60	2	2,806	0.07%
2020/09/25	0	0.00	1	79.60	80.10	-1	2,849	-0.04%
2020/09/24	16	79.19	7	79.60	79.40	9	2,845	0.32%
2020/09/23	6	81.60	0	0.00	81.60	6	2,759	0.22%
2020/09/21	1	84.40	1	84.70	84.80	0	2,721	0.00%
2020/09/18	3	84.80	7.2	84.70	84.80	-4.2	2,743	-0.15%
2020/09/16	1	82.60	2	82.90	83.20	-1	2,699	-0.04%
2020/09/08	0	0.00	2	82.35	82.20	-2	3,081	-0.06%
2020/09/07	2	81.60	1	81.90	81.60	1	3,179	0.03%
2020/09/02	3	80.77	2	80.50	81.00	1	3,341	0.03%
2020/09/01	0	0.00	0	81.30	81.00	0	3,380	0.00%
2020/08/31	1	82.70	0	0.00	82.00	1	3,417	0.03%
2020/08/26	0	0.00	2	83.40	83.10	-2	3,641	-0.05%
2020/08/25	1	83.50	0	0.00	83.50	1	3,722	0.03%
2020/08/21	0	0.00	8	82.53	83.10	-8	3,945	-0.20%
2020/08/20	2	81.50	0	0.00	81.60	2	3,965	0.05%
2020/08/19	1.1	84.39	0	0.00	83.80	1.1	3,964	0.03%
2020/08/13	0	0.00	1	83.50	83.90	-1	4,142	-0.02%
2020/08/12	2	82.55	1	82.70	83.40	1	4,326	0.02%
2020/08/11	2	84.00	3	84.47	83.70	-1	4,415	-0.02%
2020/08/07	3	83.10	11	82.68	82.20	-8	4,511	-0.18%
2020/08/06	12	82.40	8	82.65	82.70	4	4,526	0.09%
2020/08/05	3	81.00	0	0.00	81.10	3	4,570	0.07%
2020/08/04	0	0.00	5	81.02	81.00	-5	4,646	-0.11%
2020/08/03	6	80.10	0	0.00	80.00	6	4,767	0.13%
2020/07/31	1	81.40	0	0.00	81.50	1	4,813	0.02%
2020/07/30	3	81.40	0	0.00	81.30	3	4,876	0.06%
2020/07/29	3	81.90	0	0.00	82.00	3	4,916	0.06%
2020/07/28	6	81.80	0.1	82.80	82.10	5.9	4,944	0.12%
2020/07/27	1.1	83.53	0	0.00	83.50	1.1	5,030	0.02%
2020/07/23	4.1	85.63	2	85.40	85.20	2.1	5,099	0.04%
2020/07/22	0	0.00	10	86.30	87.00	-10	5,144	-0.19%
2020/07/16	1	85.50	1	85.60	85.80	0	5,248	0.00%
2020/07/15	4	83.70	3	85.30	84.30	1	5,233	0.02%
2020/07/14	1	85.80	0	0.00	85.10	1	5,164	0.02%
2020/07/10	1	86.80	0	0.00	86.70	1	5,175	0.02%
2020/07/08	5	88.80	0	88.80	88.70	5	5,191	0.10%
2020/07/07	3	89.77	0	89.00	88.90	3	5,187	0.06%
2020/07/06	0	0.00	3.4	90.22	89.60	-3.4	5,209	-0.07%
2020/07/03	1	89.20	0	0.00	88.90	1	5,218	0.02%
2020/07/02	1	89.00	4	89.88	89.80	-3	5,258	-0.06%
2020/07/01	0	0.00	1	88.70	88.50	-1	5,318	-0.02%
2020/06/22	2	88.60	0	0.00	88.20	2	5,487	0.04%
2020/06/19	5	88.26	0	0.00	88.10	5	5,508	0.09%
2020/06/18	5	88.62	1	88.40	88.50	4	5,488	0.07%
2020/06/17	5	88.34	2.1	89.11	89.20	2.9	5,502	0.05%
2020/06/12	3	90.43	4	90.58	91.00	-1	5,590	-0.02%
2020/06/11	2	93.10	1	94.49	93.00	1	5,589	0.02%
2020/06/10	1	96.10	0	0.00	96.30	1	5,601	0.02%
2020/06/09	0	0.00	5	95.32	96.00	-5	5,715	-0.09%
2020/06/08	10	95.60	0	0.00	95.00	10	5,742	0.17%
2020/06/05	2	94.55	2	94.25	94.30	0	5,746	0.00%
2020/06/03	0.1	93.00	7	92.97	93.50	-6.9	5,836	-0.12%
2020/06/02	0	0.00	3	89.83	90.30	-3	5,725	-0.05%
2020/06/01	0	0.00	4	89.65	89.90	-4	5,703	-0.07%
2020/05/29	2	88.10	0	0.00	87.70	2	5,668	0.04%
2020/05/28	7	88.23	4	88.38	87.90	3	5,513	0.05%
2020/05/27	6	89.12	2	89.30	89.00	4	5,500	0.07%
2020/05/26	2	89.60	0	0.00	89.60	2	5,526	0.04%
2020/05/25	8	88.61	0.1	90.20	89.00	7.9	5,519	0.14%
2020/05/22	3	90.50	3	90.20	90.00	0	5,473	0.00%
2020/05/21	0	0.00	2	92.00	92.00	-2	5,423	-0.04%
2020/05/20	3	91.23	0	0.00	91.00	3	5,376	0.06%
2020/05/19	1	91.90	3.1	92.33	92.10	-2.1	5,330	-0.04%
2020/05/18	0	0.00	6	89.07	89.30	-6	5,156	-0.12%
2020/05/14	0	0.00	1	86.40	86.70	-1	4,980	-0.02%
2020/05/13	2	85.35	3	86.70	87.60	-1	4,926	-0.02%
2020/05/12	4	86.38	0	0.00	86.50	4	4,915	0.08%
2020/05/11	2	89.45	1	89.80	88.90	1	4,855	0.02%
2020/05/08	1	87.60	103	87.88	88.30	-102	4,817	-2.12%	大賣/鉅額交易
2020/05/07	4	85.65	1	85.70	84.40	3	4,702	0.06%
2020/05/06	103	85.30	1	85.90	85.00	102	4,632	2.20%	大買/鉅額交易
2020/05/05	1	87.00	1	86.30	86.00	0	4,607	0.00%
2020/05/04	2	86.35	7	86.31	86.40	-5	4,591	-0.11%
2020/04/30	11	88.59	6.2	87.77	89.70	4.9	4,527	0.11%
2020/04/29	2	81.95	1	81.90	83.70	1	4,467	0.02%
2020/04/27	2	81.00	0	0.00	81.90	2	4,508	0.04%
2020/04/22	0	0.00	2	78.60	80.00	-2	4,418	-0.05%
2020/04/21	5	79.88	0	0.00	79.50	5	4,444	0.11%
2020/04/20	1	82.20	0	0.00	81.70	1	4,427	0.02%
2020/04/17	2.2	82.79	4	83.65	82.60	-1.8	4,426	-0.04%
2020/04/15	3	81.87	1	83.00	82.90	2	4,404	0.05%
2020/04/14	0	0.00	1	82.00	82.00	-1	4,444	-0.02%
2020/04/13	2	81.60	0	0.00	81.10	2	4,477	0.04%
2020/04/10	0	0.00	0	82.80	82.30	0	4,597	0.00%
2020/04/09	2	81.80	0	0.00	81.60	2	4,693	0.04%
2020/04/08	1	81.60	1	81.90	82.30	0	4,665	0.00%
2020/04/07	6	80.38	3	80.90	81.50	3	4,617	0.06%
2020/04/06	7	79.64	1	79.90	80.40	6	4,580	0.13%
2020/04/01	0	0.00	1.1	79.62	78.00	-1.1	4,506	-0.02%
2020/03/30	2	77.60	2	80.40	80.60	0	4,387	0.00%
2020/03/27	2	79.70	1	79.90	80.00	1	4,344	0.02%
2020/03/26	1	78.60	4	79.30	79.70	-3	4,298	-0.07%
2020/03/25	5	79.26	7	79.34	78.50	-2	4,305	-0.05%
2020/03/24	0	0.00	0.2	77.40	77.40	-0.2	4,250	0.00%
2020/03/20	1.2	70.54	5	70.64	71.50	-3.9	4,210	-0.09%
2020/03/19	6	67.57	0	0.00	67.30	6	4,136	0.15%
2020/03/18	1	68.50	0	0.00	68.20	1	4,051	0.02%
2020/03/17	1	68.70	2	68.35	69.40	-1	3,971	-0.03%
2020/03/16	0.2	70.20	2	70.10	70.00	-1.9	3,891	-0.05%
2020/03/13	13	71.42	12	71.00	72.90	1	3,781	0.03%
2020/03/12	3	78.77	0.1	77.90	77.10	2.9	3,611	0.08%
2020/03/11	1	80.60	0	0.00	80.70	1	3,532	0.03%
2020/03/10	5	80.04	17	80.75	81.60	-12	3,480	-0.34%
2020/03/09	2	83.65	0	0.00	82.90	2	3,412	0.06%
2020/03/06	3	86.47	2	87.10	87.10	1	3,284	0.03%
2020/03/04	0	0.00	2	87.30	88.10	-2	3,284	-0.06%
2020/03/02	1	85.00	2	85.25	85.00	-1	3,238	-0.03%
2020/02/27	4	86.23	2	86.30	86.10	2	3,367	0.06%
2020/02/26	0.2	87.50	0	0.00	87.00	0.2	3,329	0.00%
2020/02/25	0	0.00	2	87.20	87.60	-2	3,314	-0.06%
2020/02/24	2	88.00	0	0.00	88.00	2	3,326	0.06%
2020/02/21	3	89.03	0	0.00	89.00	3	3,327	0.09%
2020/02/20	3	89.77	2	90.30	89.60	1	3,329	0.03%
2020/02/18	1	89.20	0	0.00	89.10	1	3,341	0.03%
2020/02/14	2	89.50	0	0.00	89.70	2	3,377	0.06%
2020/02/13	3.2	89.89	0	0.00	89.80	3.2	3,385	0.09%
2020/02/12	0.3	90.20	0	0.00	90.10	0.3	3,376	0.01%
2020/02/10	5	89.68	0	0.00	89.50	5	3,313	0.15%
2020/02/06	5	89.30	5	89.04	90.50	0	3,323	0.00%
2020/02/05	0	0.00	2	87.10	87.00	-2	3,286	-0.06%
2020/02/04	3	87.87	0	0.00	88.00	3	3,243	0.09%
2020/02/03	4.1	87.63	0	0.00	87.50	4.1	3,234	0.13%
2020/01/30	6	90.72	0	0.00	89.90	6	3,089	0.19%
2020/01/20	0	0.00	3	96.87	96.90	-3	2,990	-0.10%
2020/01/17	1	95.60	3	95.60	96.40	-2	2,998	-0.07%
2020/01/15	3	96.13	0	0.00	96.00	3	2,991	0.10%
2020/01/14	5	96.88	10	96.34	96.80	-5	2,938	-0.17%
2020/01/13	2	97.10	4	97.65	97.50	-2	2,885	-0.07%
2020/01/10	0	0.00	5	97.40	98.00	-5	2,888	-0.17%
2020/01/09	3	98.27	0	0.00	98.10	3	2,877	0.10%
2020/01/08	21	100.14	1	103.00	99.80	20	2,869	0.70%
2020/01/07	6	101.33	2	103.00	100.00	4	2,791	0.14%
2020/01/06	6	103.00	4	102.75	102.00	2	2,759	0.07%
2020/01/03	1	101.00	1	101.50	101.00	0	2,655	0.00%
2020/01/02	0	0.00	1	98.40	98.00	-1	2,550	-0.04%
2019/12/31	16	97.65	1	98.00	97.50	15	2,538	0.59%
2019/12/30	2	97.65	1	98.00	97.60	1	2,548	0.04%
2019/12/24	2	98.70	1	98.80	98.20	1	2,586	0.04%
2019/12/20	0	0.00	1	98.20	97.70	-1	2,598	-0.04%
2019/12/16	1	97.50	1	96.90	97.20	0	2,538	0.00%
2019/12/13	1	96.40	3	96.70	96.00	-2	2,614	-0.08%
2019/12/12	0.1	95.80	0	0.00	95.50	0.1	2,667	0.00%
2019/12/10	0.1	95.70	0	0.00	95.40	0.1	2,878	0.00%
2019/12/09	0.1	96.00	0	0.00	95.40	0.1	2,910	0.00%
2019/12/04	0	95.70	0	0.00	95.60	0	2,905	0.00%
2019/12/03	0.1	96.00	0	0.00	95.40	0.1	2,913	0.00%
2019/11/29	1	96.21	0	0.00	96.00	1	2,884	0.04%
2019/11/27	1	97.10	0.1	97.50	96.90	0.9	2,863	0.03%
2019/11/25	0	0.00	1	97.20	96.90	-1	2,714	-0.04%
2019/11/20	0	0.00	2	96.80	96.90	-2	2,754	-0.07%
2019/11/19	0	0.00	1	96.40	96.30	-1	2,757	-0.04%
2019/11/18	1	96.50	2	96.45	96.90	-1	2,765	-0.04%
2019/11/15	1	96.20	0	0.00	96.10	1	2,788	0.04%
2019/11/13	1	96.40	0	0.00	96.40	1	2,854	0.04%
2019/11/12	3	96.90	3	96.87	96.90	0	2,903	0.00%
2019/11/11	0	0.00	2	98.00	96.90	-2	2,891	-0.07%
2019/11/08	1	98.50	1	98.50	98.60	0	2,888	0.00%
2019/11/07	0	0.00	1	98.10	98.10	-1	2,894	-0.03%
2019/11/06	1	98.20	0	0.00	98.10	1	2,901	0.03%
2019/11/05	0	0.00	1	98.90	98.90	-1	2,932	-0.03%
2019/11/04	3	97.93	3	98.10	98.20	0	2,928	0.00%
2019/10/31	0	0.00	1	97.80	96.90	-1	2,951	-0.03%
2019/10/30	0	0.00	2	97.85	98.40	-2	2,926	-0.07%
2019/10/25	1	97.10	0	0.00	97.40	1	2,904	0.03%
2019/10/24	0	0.00	1	97.60	97.60	-1	2,888	-0.03%
2019/10/23	3	97.00	0	0.00	96.90	3	2,880	0.10%
2019/10/22	1	97.40	1	97.30	97.50	0	2,891	0.00%
2019/10/18	2	96.60	2	96.80	96.50	0	2,875	0.00%
2019/10/17	3	97.70	0	0.00	97.30	3	2,855	0.11%
2019/10/14	5	97.00	0	0.00	97.50	5	2,818	0.18%
2019/10/09	1	96.10	0	0.00	96.10	1	2,808	0.04%
2019/10/07	1	97.00	0	0.00	97.20	1	2,774	0.04%
2019/10/02	1	99.00	6	99.60	99.00	-5	2,736	-0.18%
2019/10/01	0	0.00	1	99.90	100.50	-1	2,731	-0.04%
2019/09/27	1	99.00	0	0.00	98.20	1	2,703	0.04%
2019/09/20	0	0.00	3	101.00	101.00	-3	2,789	-0.11%
2019/09/18	0	0.00	3	100.17	101.50	-3	2,754	-0.11%
2019/09/17	7	103.21	2	102.50	102.00	5	2,673	0.19%
2019/09/16	1	105.00	4	102.50	104.00	-3	2,643	-0.11%
2019/09/12	3	96.67	0	0.00	96.80	3	2,509	0.12%
2019/09/05	1	97.60	0	0.00	97.50	1	2,629	0.04%
2019/09/04	0	0.00	1	97.20	96.80	-1	2,628	-0.04%
2019/09/02	1	96.20	0	0.00	96.30	1	2,612	0.04%
2019/08/30	0	0.00	2	95.60	97.20	-2	2,620	-0.08%
2019/08/27	0	0.00	0	95.70	95.50	0	2,609	0.00%
2019/08/26	2	95.65	0	0.00	95.20	2	2,589	0.08%
2019/08/19	2	99.10	0	0.00	98.10	2	2,597	0.08%
2019/08/16	2	94.20	1	98.40	98.80	1	2,581	0.04%
2019/08/15	2	95.60	0	0.00	95.20	2	2,525	0.08%
2019/08/14	1	99.10	0	0.00	99.00	1	2,536	0.04%
2019/08/13	5.3	98.85	0	0.00	99.00	5.3	2,572	0.21%
2019/08/07	0	0.00	1	102.00	101.00	-1	2,651	-0.04%
2019/08/06	1	101.50	0	0.00	102.00	1	2,640	0.04%
2019/08/05	0	0.00	1	104.00	103.50	-1	2,630	-0.04%
2019/08/02	2	104.00	10	104.00	105.00	-8	2,655	-0.30%
2019/07/24	1	106.00	0	0.00	106.00	1	2,762	0.04%
2019/07/23	10	107.50	0	0.00	107.50	10	2,734	0.37%
2019/07/19	1	107.00	0	0.00	106.50	1	2,743	0.04%
2019/07/16	0	0.00	0	108.00	107.50	0	2,723	0.00%
2019/07/11	3	107.00	0	0.00	107.50	3	2,709	0.11%
2019/07/03	2	106.50	0	0.00	107.00	2	2,768	0.07%
2019/07/02	1	108.50	0	0.00	108.00	1	2,771	0.04%
2019/06/25	1	112.00	0	0.00	111.50	1	2,690	0.04%
2019/06/20	1	111.50	0	0.00	111.00	1	2,592	0.04%
2019/05/31	0	0.00	1	115.50	116.00	-1	2,408	-0.04%
2019/05/23	0	0.00	4	114.75	116.00	-4	2,383	-0.17%
2019/05/16	0	0.00	1	111.50	111.00	-1	2,373	-0.04%
2019/05/14	0	0.00	5	106.00	107.00	-5	2,388	-0.21%
2019/05/10	7	108.14	0	0.00	106.50	7	2,396	0.29%
2019/05/09	4	108.25	0	0.00	107.00	4	2,377	0.17%
2019/05/08	3	110.33	0	0.00	110.50	3	2,322	0.13%
2019/04/12	0	0.00	1	113.50	113.50	-1	2,562	-0.04%
2019/04/02	1	114.00	6	114.00	113.50	-5	2,581	-0.19%
2019/03/27	0	0.00	3	114.50	114.00	-3	2,603	-0.12%
2019/03/20	0	114.50	0	0.00	114.50	0	2,591	0.00%
2019/03/15	5	114.00	0	0.00	116.00	5	2,614	0.19%
2019/03/12	0	115.00	0	0.00	115.00	0	2,541	0.00%
2019/02/18	0	0.00	2	114.00	115.50	-2	2,783	-0.07%
2019/02/11	1	106.50	0	0.00	106.50	1	2,765	0.04%
2019/01/28	0	0.00	2	109.00	110.00	-2	2,708	-0.07%
2019/01/22	1	111.00	0	0.00	111.00	1	2,747	0.04%
2019/01/21	0	0.00	2	111.50	112.00	-2	2,760	-0.07%
2019/01/10	0	0.00	0.1	111.50	111.50	-0.1	2,899	0.00%
2019/01/09	9	112.50	0	0.00	114.00	9	2,909	0.31%
2019/01/03	2	103.00	0	0.00	104.00	2	3,004	0.07%
2018/12/26	2	103.50	0	0.00	103.00	2	3,300	0.06%
2018/12/25	0	0.00	0.1	103.50	103.00	-0.1	3,418	0.00%
2018/12/24	0	0.00	9	104.50	104.50	-9	3,444	-0.26%
2018/12/22	0.1	108.00	0	0.00	107.50	0.1	3,444	0.00%
2018/12/07	0	0.00	0	113.00	113.00	0	3,871	0.00%
2018/11/30	1	112.00	0	0.00	111.50	1	3,797	0.03%
2018/11/29	0	0.00	1	112.00	111.00	-1	3,737	-0.03%
2018/11/22	0	0.00	5	113.10	115.00	-5	3,627	-0.14%
2018/11/20	0.1	115.00	0	0.00	115.00	0.1	3,588	0.00%
2018/11/16	3	112.00	0	0.00	112.00	3	3,581	0.08%
2018/11/14	0	111.50	0	0.00	111.00	0	3,512	0.00%
2018/11/12	1	117.00	1	113.50	117.00	0	3,401	0.00%
2018/11/07	1	120.00	0	0.00	120.00	1	3,338	0.03%
2018/11/01	1	121.00	0	0.00	122.00	1	3,266	0.03%
2018/10/26	2	117.50	2	117.50	118.50	0	3,211	0.00%
2018/10/25	1	121.50	0	0.00	122.00	1	3,177	0.03%
2018/10/24	0	0.00	1	119.50	120.50	-1	3,160	-0.03%
2018/10/18	2	121.50	2	122.00	123.00	0	3,075	0.00%
2018/10/16	1	123.00	1	124.00	125.50	0	2,991	0.00%
2018/10/12	1	127.00	0	0.00	127.00	1	2,874	0.03%
2018/10/11	7	126.29	4	126.50	126.50	3	2,835	0.11%
2018/10/05	7	132.43	6	133.00	132.50	1	2,557	0.04%
2018/10/04	10	137.15	15	136.00	137.50	-5	2,445	-0.20%
2018/10/03	8	141.63	0	0.00	140.00	8	2,312	0.35%
2018/10/02	1	147.00	0	0.00	147.00	1	2,193	0.05%
2018/09/26	0	0.00	1	145.50	146.00	-1	2,139	-0.05%
2018/09/17	1	129.00	1	129.50	129.50	0	2,093	0.00%
2018/09/13	0	0.00	2	132.00	133.00	-2	2,069	-0.10%
2018/09/05	1	123.50	1	124.00	124.00	0	2,057	0.00%
2018/09/03	1	124.00	1	124.50	124.50	0	2,059	0.00%
2018/08/30	1	125.00	1	125.50	125.00	0	2,066	0.00%
2018/08/21	0	0.00	0	124.00	125.00	0	2,405	0.00%
2018/08/08	0	0.00	1	121.50	121.00	-1	2,568	-0.04%
2018/08/07	1	119.00	0	0.00	119.00	1	2,608	0.04%
2018/08/03	0	0.00	1	120.50	121.00	-1	2,692	-0.04%
2018/08/02	2	118.25	1	118.50	118.50	1	2,718	0.04%
2018/07/31	0	0.00	1	120.50	120.50	-1	2,739	-0.04%
2018/07/27	1	119.50	0	0.00	120.00	1	2,696	0.04%
2018/07/06	30	116.50	30	116.00	116.00	0	2,838	0.00%
2018/07/05	0	0.00	1	118.00	119.00	-1	2,833	-0.04%
2018/07/04	1	115.50	1	117.50	115.50	0	2,793	0.00%
2018/07/03	1	123.50	1	124.00	123.00	0	2,745	0.00%
2018/06/29	1	121.00	0	0.00	122.50	1	2,608	0.04%
2018/06/28	50	119.50	50	120.00	121.00	0	2,560	0.00%
2018/06/22	0	0.00	1	120.50	120.00	-1	2,570	-0.04%
2018/06/21	1	119.50	0	0.00	119.50	1	2,571	0.04%
2018/06/20	0	0.00	1	120.00	121.00	-1	2,697	-0.04%
2018/06/19	1	118.50	0	0.00	118.50	1	2,760	0.04%
2018/06/07	0	0.00	0.1	124.50	124.50	-0.1	3,037	0.00%
2018/06/06	0	0.00	1	122.00	124.00	-1	3,011	-0.03%
2018/06/05	2	121.00	1	121.00	121.50	1	3,003	0.03%
2018/05/31	0	0.00	1	120.00	121.50	-1	2,954	-0.03%
2018/05/30	2	118.25	1.3	118.50	118.00	0.8	2,723	0.03%
2018/05/28	1	120.00	1	120.50	121.00	0	2,734	0.00%
2018/05/24	1	121.50	1	122.50	122.50	0	2,782	0.00%
2018/05/23	0.3	122.50	0	0.00	122.00	0.3	2,795	0.01%
2018/05/21	0	0.00	0.1	125.50	125.50	-0.1	2,812	0.00%
2018/04/18	1	118.50	0	0.00	118.50	1	3,319	0.03%
2018/04/17	1	117.50	1	117.50	117.50	0	3,346	0.00%
2018/04/13	1	118.00	1	118.50	120.50	0	3,472	0.00%
2018/03/26	0	0.00	2	118.00	118.50	-2	3,735	-0.05%
2018/03/22	2	116.50	1	116.50	116.50	1	3,602	0.03%
2018/03/21	1.1	107.27	0	0.00	106.00	1.1	3,532	0.03%
2018/03/16	1	114.50	1	115.00	116.00	0	3,357	0.00%
2018/03/02	1	111.50	1	112.00	112.50	0	3,473	0.00%
2018/02/22	1	112.50	1	113.00	113.00	0	3,355	0.00%
2018/02/12	1	113.50	1	114.00	111.50	0	3,318	0.00%
2018/02/02	2	121.50	2	121.50	120.50	0	2,921	0.00%
2018/01/31	2	121.50	2	122.00	124.00	0	2,901	0.00%
2018/01/29	0	0.00	1	126.00	126.50	-1	2,852	-0.04%
2018/01/25	0	0.00	2	122.00	123.00	-2	2,802	-0.07%
2018/01/18	0	0.00	3	120.50	120.50	-3	2,663	-0.11%
2018/01/12	0	0.00	1	120.00	120.00	-1	2,664	-0.04%
2018/01/09	6	120.83	1	119.50	120.50	5	2,596	0.19%
2018/01/08	0	0.00	0	121.50	122.00	0	2,523	0.00%