台塑化 (6505)-凱基-桃園券商分點個股進出

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
43.55
漲跌
▲0.15
漲幅
+0.35%
成交量
5,296張
產業
上市油電燃氣類股
933人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台塑化 (6505)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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	5	43.47	2	44.08	43.55	3	9,603	0.03%
2024/11/21	10	43.49	2	43.50	43.40	8	9,677	0.08%
2024/11/20	4.1	44.03	5	44.10	44.10	-0.9	9,804	-0.01%
2024/11/19	9.2	44.07	5	44.29	44.50	4.2	9,819	0.04%
2024/11/18	27.1	44.09	23	44.40	44.55	4.1	9,887	0.04%
2024/11/15	9.1	43.69	2	44.15	43.30	7.1	9,726	0.07%
2024/11/14	12.1	43.47	7	43.28	43.45	5.1	9,659	0.05%
2024/11/13	7.2	44.32	2	44.15	44.10	5.2	9,623	0.05%
2024/11/12	6	44.92	0	0.00	44.80	6	9,496	0.06%
2024/11/11	12	45.66	7	45.72	45.60	5	9,545	0.05%
2024/11/08	44	46.56	3	46.13	46.05	41	9,478	0.43%
2024/11/07	3	47.48	16	48.38	48.40	-13	9,287	-0.14%
2024/11/06	11	47.75	10	47.78	47.55	1	9,256	0.01%
2024/11/05	11	48.25	0	0.00	48.30	11	9,222	0.12%
2024/11/04	2	48.15	3	48.48	48.50	-1	9,298	-0.01%
2024/11/01	18	47.68	1	47.95	48.15	17	9,412	0.18%
2024/10/30	2	47.90	3	48.42	48.10	-1	9,378	-0.01%
2024/10/29	200.5	48.07	8	48.10	47.75	192.5	9,351	2.06%	大買/鉅額交易
2024/10/28	5.6	48.76	7.2	49.13	49.15	-1.7	9,249	-0.02%
2024/10/25	6	48.53	1	48.85	48.65	5	9,239	0.05%
2024/10/24	2	48.60	6	48.95	49.00	-4	9,216	-0.04%
2024/10/23	51.1	48.98	0	0.00	48.60	51.1	9,204	0.55%
2024/10/22	15	48.85	2	48.85	48.95	13	9,193	0.14%
2024/10/21	19.1	49.87	0	0.00	49.30	19.1	9,233	0.21%
2024/10/18	0	0.00	11	50.66	50.40	-11	9,263	-0.12%
2024/10/17	5.5	49.55	6	49.94	49.65	-0.5	9,333	-0.01%
2024/10/16	9.3	48.73	2	49.00	48.75	7.3	9,350	0.08%
2024/10/15	18.5	49.84	1	49.55	49.50	17.5	9,264	0.19%
2024/10/14	75.1	50.72	2	51.20	51.00	73.1	9,178	0.80%
2024/10/11	4	52.30	3	53.23	52.00	1	9,192	0.01%
2024/10/09	12	53.02	3	52.57	52.30	9	9,194	0.10%
2024/10/08	4	54.20	12	54.62	54.20	-8	9,105	-0.09%
2024/10/07	5	54.70	13.1	55.08	55.00	-8.1	8,943	-0.09%
2024/10/04	6	54.58	54.1	54.60	54.50	-48.1	8,788	-0.55%
2024/10/01	21	51.98	10	52.00	52.30	11	8,578	0.13%
2024/09/30	18	52.84	24	52.75	52.70	-6	8,595	-0.07%
2024/09/27	31	52.43	42.1	51.83	53.00	-11.1	8,530	-0.13%
2024/09/26	16	50.99	1	51.80	50.70	15	8,403	0.18%
2024/09/25	6	51.23	4	51.38	51.20	2	8,375	0.02%
2024/09/24	26	50.77	2	50.85	50.70	24	8,341	0.29%
2024/09/23	4	51.45	1	52.10	51.50	3	8,381	0.04%
2024/09/20	3	51.30	2	52.20	51.50	1	8,429	0.01%
2024/09/19	22	51.01	7	51.57	51.40	15	8,388	0.18%
2024/09/18	19	51.38	3.1	51.61	51.50	15.9	8,357	0.19%
2024/09/16	10	51.42	15	51.71	51.20	-5	8,366	-0.06%
2024/09/13	2	50.65	11.1	50.37	50.70	-9.1	8,320	-0.11%
2024/09/12	4	48.77	13	48.69	48.70	-9	8,259	-0.11%
2024/09/11	13	47.74	11	48.20	47.45	2	8,212	0.02%
2024/09/10	14	47.79	6	48.11	47.40	8	8,110	0.10%
2024/09/09	31.2	48.64	13	48.89	48.50	18.2	7,971	0.23%
2024/09/06	2	50.30	9.7	50.99	50.90	-7.7	7,774	-0.10%
2024/09/05	12.3	50.79	5	50.40	50.30	7.3	7,711	0.09%
2024/09/04	34.4	52.10	2	52.70	51.60	32.4	7,625	0.42%
2024/09/03	7	54.79	8	55.13	54.80	-1	7,406	-0.01%
2024/09/02	9.1	55.63	1	55.40	55.10	8.1	7,374	0.11%
2024/08/30	6	56.65	5	57.08	56.10	1	7,273	0.01%
2024/08/29	4.1	56.38	0	0.00	56.10	4.1	5,500	0.07%
2024/08/28	11.3	57.18	1	57.30	57.00	10.3	5,399	0.19%
2024/08/27	5	57.46	8.2	58.25	58.40	-3.2	5,344	-0.06%
2024/08/26	8	57.98	9.2	58.35	57.90	-1.2	5,268	-0.02%
2024/08/23	12.1	56.99	9	56.83	57.00	3.1	5,132	0.06%
2024/08/22	20.5	58.00	9	58.24	57.80	11.5	5,044	0.23%
2024/08/21	4	58.35	0	0.00	58.70	4	4,928	0.08%
2024/08/20	10.1	58.86	0	0.00	58.70	10.1	4,896	0.21%
2024/08/19	6	60.20	2	60.10	60.00	4	4,801	0.08%
2024/08/16	10.3	60.74	0	0.00	60.60	10.3	4,783	0.22%
2024/08/15	9	61.61	1	61.00	61.20	8	4,720	0.17%
2024/08/14	1.1	61.52	5	62.04	61.90	-3.9	4,678	-0.08%
2024/08/13	20	61.49	3	62.20	61.20	17	4,635	0.37%
2024/08/12	5	63.22	3	63.60	63.10	2	4,555	0.04%
2024/08/09	4	63.13	12	63.86	63.60	-8	4,585	-0.17%
2024/08/08	8	62.83	0	0.00	62.60	8	4,525	0.18%
2024/08/07	6	63.63	0	0.00	64.00	6	4,504	0.13%
2024/08/06	1	63.10	15	64.37	65.00	-14	4,473	-0.31%
2024/08/05	11.3	62.65	25	61.95	62.20	-13.7	4,417	-0.31%
2024/08/02	5.1	64.92	3.1	64.75	65.20	1.9	4,294	0.05%
2024/08/01	1	65.30	22.3	65.18	65.50	-21.3	4,274	-0.50%
2024/07/31	0.1	64.20	11	64.00	64.40	-10.9	4,264	-0.26%
2024/07/30	3.1	63.97	0	0.00	64.00	3.1	4,257	0.07%
2024/07/29	0	0.00	10	64.80	64.90	-10	4,221	-0.24%
2024/07/26	2	64.50	3	64.90	64.90	-1	4,222	-0.02%
2024/07/23	3	65.50	2	66.15	65.10	1	4,197	0.02%
2024/07/22	2	64.50	5.6	64.95	65.90	-3.6	4,194	-0.08%
2024/07/19	18	64.68	2	64.55	65.10	16	4,145	0.39%
2024/07/18	13	65.72	10	65.95	66.30	3	4,080	0.07%
2024/07/17	15	64.52	6	64.73	64.90	9	3,988	0.23%
2024/07/16	0.4	64.01	0	0.00	64.00	0.4	4,028	0.01%
2024/07/15	7	63.93	0	0.00	64.00	7	4,121	0.17%
2024/07/12	3	64.37	5	64.56	64.00	-2	4,170	-0.05%
2024/07/11	7	63.61	11	63.60	63.70	-4	4,175	-0.10%
2024/07/10	3	63.67	0	63.90	63.70	3	4,226	0.07%
2024/07/09	7	63.86	0	0.00	63.80	7	4,264	0.16%
2024/07/08	4.1	65.48	1	65.90	65.70	3.1	4,270	0.07%
2024/07/05	1	65.40	2	65.75	65.40	-1	4,255	-0.02%
2024/07/04	4	65.50	7	65.74	66.00	-3	4,256	-0.07%
2024/07/03	1	63.70	6	64.58	65.00	-5	4,248	-0.12%
2024/07/02	8	64.16	5	63.80	63.80	3	4,250	0.07%
2024/07/01	0	0.00	1	64.90	65.00	-1	4,324	-0.02%
2024/06/28	3	64.67	6	65.27	64.80	-3	4,390	-0.07%
2024/06/27	6.4	63.84	3	64.50	64.50	3.4	4,450	0.08%
2024/06/26	13	64.64	0	0.00	64.60	13	4,410	0.30%
2024/06/25	3	65.40	10	65.78	65.50	-7	4,373	-0.16%
2024/06/24	11	65.61	0	0.00	65.80	11	4,365	0.25%
2024/06/21	3.8	66.49	3	67.17	66.20	0.8	4,420	0.02%
2024/06/20	1.1	65.64	16	65.94	66.60	-14.9	4,377	-0.34%
2024/06/19	11.1	64.93	5	65.48	65.50	6.1	4,373	0.14%
2024/06/18	4	65.20	6	65.42	65.20	-2	4,402	-0.05%
2024/06/17	9	65.57	1	65.80	65.30	8	4,424	0.18%
2024/06/14	13.1	65.62	0	0.00	65.90	13.1	4,454	0.29%
2024/06/13	3.1	65.74	1	66.10	65.90	2.1	4,465	0.05%
2024/06/12	5	65.92	1	66.20	66.10	4	4,462	0.09%
2024/06/11	3	65.57	2	66.40	66.10	1	4,456	0.02%
2024/06/07	13.1	65.67	2.2	66.02	65.80	10.9	4,421	0.25%
2024/06/06	3.4	65.86	0	0.00	65.80	3.4	4,383	0.08%
2024/06/05	14.1	66.13	4	65.90	66.50	10.1	4,347	0.23%
2024/06/04	10.1	66.61	1	66.50	66.50	9.1	4,332	0.21%
2024/06/03	5	67.12	7	66.81	67.20	-2	4,304	-0.05%
2024/05/31	4	67.53	10	67.70	67.40	-6	4,283	-0.14%
2024/05/30	23	67.81	1	68.30	67.70	22	4,191	0.53%
2024/05/29	16.1	68.21	1	69.30	68.20	15.1	4,186	0.36%
2024/05/28	12	68.28	2	68.50	69.20	10	4,165	0.24%
2024/05/27	15.1	67.87	0	0.00	67.80	15.1	4,159	0.36%
2024/05/24	12	67.99	0	0.00	68.30	12	4,127	0.29%
2024/05/23	14.1	68.79	14	68.84	68.60	0.1	4,095	0.00%
2024/05/22	1	69.00	1	69.80	69.90	0	4,042	0.00%
2024/05/21	8	69.54	0	0.00	69.50	8	4,019	0.20%
2024/05/17	6	70.28	0	0.00	69.90	6	3,976	0.15%
2024/05/16	4	70.53	2	70.95	70.40	2	3,958	0.05%
2024/05/15	1	69.90	1	70.60	70.20	0	3,882	0.00%
2024/05/14	2	69.75	0	0.00	69.70	2	3,851	0.05%
2024/05/13	12	69.95	1	70.70	69.90	11	3,837	0.29%
2024/05/10	0	0.00	2	70.40	70.30	-2	3,833	-0.05%
2024/05/09	19	70.04	0.1	70.00	69.80	18.9	3,849	0.49%
2024/05/08	14	70.91	0	0.00	71.00	14	3,808	0.37%
2024/05/07	5	71.24	3	71.50	71.50	2	3,790	0.05%
2024/05/06	18	71.88	0	0.00	71.50	18	3,789	0.47%
2024/05/03	5	71.60	0	0.00	71.70	5	3,761	0.13%
2024/05/02	2	71.55	0	0.00	71.60	2	3,756	0.05%
2024/04/29	0	0.00	2	72.05	72.60	-2	3,729	-0.05%
2024/04/26	4	71.35	1.2	71.38	71.20	2.8	3,702	0.08%
2024/04/25	6	71.82	0	0.00	72.00	6	3,726	0.16%
2024/04/24	0	0.00	8	72.68	72.90	-8	3,734	-0.21%
2024/04/23	3	71.97	2	72.75	72.90	1	3,809	0.03%
2024/04/22	4	71.43	24	71.65	72.70	-20	3,887	-0.51%
2024/04/19	16	69.51	1	70.30	69.30	15	3,788	0.40%
2024/04/18	7.1	69.66	0	0.00	70.30	7.1	3,674	0.19%
2024/04/17	5.1	70.32	0	0.00	70.30	5.1	3,610	0.14%
2024/04/16	27	71.80	1	71.00	71.10	26	3,543	0.73%
2024/04/15	3	72.80	13	73.55	73.60	-10	3,459	-0.29%
2024/04/12	6	72.03	0	0.00	72.50	6	3,393	0.18%
2024/04/11	16.8	72.67	0	0.00	73.30	16.8	3,345	0.50%
2024/04/10	0	0.00	9	73.97	74.00	-9	3,298	-0.27%
2024/04/09	1	73.10	25	73.04	73.30	-24	3,276	-0.73%
2024/04/08	6	71.97	1	72.70	72.70	5	3,212	0.16%
2024/04/03	12	72.84	6	72.90	72.30	6	3,181	0.19%
2024/04/02	14.1	71.98	31	71.93	72.20	-16.9	3,062	-0.55%
2024/04/01	37	71.31	26	71.41	71.80	11	2,994	0.37%
2024/03/29	2	69.30	8	69.45	69.50	-6	2,877	-0.21%
2024/03/28	10	68.68	3	68.57	68.60	7	2,825	0.25%
2024/03/27	11	69.34	0	0.00	69.40	11	2,799	0.39%
2024/03/26	0	0.00	17	69.69	70.20	-17	2,759	-0.62%
2024/03/25	2.3	67.91	5	68.50	68.60	-2.7	2,676	-0.10%
2024/03/22	10	68.21	6	68.30	68.10	4	2,643	0.15%
2024/03/21	6	68.70	0	0.00	69.00	6	2,556	0.24%
2024/03/20	3.4	69.19	13.3	69.28	69.40	-9.9	2,480	-0.40%
2024/03/19	11.1	69.88	0	0.00	69.70	11.1	2,443	0.45%
2024/03/18	12	70.38	1.5	71.21	70.60	10.5	2,364	0.45%
2024/03/15	10	71.02	8	70.96	71.20	2	2,318	0.09%
2024/03/14	3	71.07	14.2	71.33	71.20	-11.2	2,261	-0.50%
2024/03/13	2	70.90	0	0.00	70.70	2	2,236	0.09%
2024/03/12	5	71.02	0.2	71.50	71.10	4.8	2,205	0.22%
2024/03/11	3	71.10	5	71.56	71.10	-2	2,170	-0.09%
2024/03/08	30	70.54	9	70.72	70.70	21	2,149	0.98%
2024/03/07	5	70.86	5	71.14	71.20	0	2,107	0.00%
2024/03/06	5	71.38	4	71.85	71.30	1	2,078	0.05%
2024/03/05	5	72.20	0	0.00	71.60	5	2,076	0.24%
2024/03/01	8	72.21	1	73.40	72.30	7	2,038	0.34%
2024/02/29	1	71.40	14	72.84	74.30	-13	2,001	-0.65%
2024/02/27	4	71.88	0	0.00	71.70	4	1,947	0.21%
2024/02/26	18	72.04	0	72.70	72.30	18	1,922	0.94%
2024/02/23	1	72.60	0	0.00	72.60	1	1,900	0.05%
2024/02/22	6	72.63	6.2	73.29	72.70	-0.2	1,948	-0.01%
2024/02/21	1	73.10	1	73.40	73.20	0	1,944	0.00%
2024/02/20	7.1	73.45	0	0.00	73.40	7.1	1,956	0.36%
2024/02/19	7	74.26	13	74.60	74.10	-6	1,965	-0.31%
2024/02/16	2	73.50	2	74.15	73.80	0	2,044	0.00%
2024/02/15	10	72.96	3	73.50	73.40	7	2,071	0.34%
2024/02/05	19	74.38	2	74.30	74.30	17	2,042	0.83%
2024/02/02	3	75.03	2	75.85	76.00	1	2,031	0.05%
2024/02/01	0	0.00	14	75.93	76.20	-14	2,013	-0.70%
2024/01/31	1	74.10	1	74.40	74.60	0	1,979	0.00%
2024/01/30	14	74.14	0	0.00	73.70	14	1,977	0.71%
2024/01/29	15	74.90	5	74.88	75.10	10	1,991	0.50%
2024/01/26	2	73.65	3	73.73	74.00	-1	1,983	-0.05%
2024/01/25	5.1	73.01	11	73.20	73.20	-5.9	1,974	-0.30%
2024/01/24	0	0.00	3	72.80	73.00	-3	1,961	-0.15%
2024/01/23	5	72.40	1	72.70	72.40	4	1,946	0.21%
2024/01/22	6	72.25	0	0.00	72.40	6	1,943	0.31%
2024/01/19	11	71.83	1	72.90	72.20	10	1,922	0.52%
2024/01/18	7.2	72.58	0	0.00	72.30	7.2	1,883	0.38%
2024/01/17	7	73.23	0	0.00	73.00	7	1,842	0.38%
2024/01/16	17	75.60	15.1	74.90	74.80	2	1,733	0.11%
2024/01/15	8	78.29	0	0.00	78.20	8	1,609	0.50%
2024/01/12	16	79.04	1	79.20	79.00	15	1,616	0.93%
2024/01/11	1	78.70	1	79.10	78.70	0	1,634	0.00%
2024/01/10	1	79.10	2	79.20	79.10	-1	1,657	-0.06%
2024/01/09	2	79.45	1	79.80	79.30	1	1,673	0.06%
2024/01/08	3	80.20	3	80.90	80.00	0	1,678	0.00%
2024/01/05	1	79.60	0	0.00	79.60	1	1,687	0.06%
2024/01/04	0	79.90	0	0.00	79.70	0	1,719	0.00%
2024/01/03	15.1	79.87	0	0.00	79.70	15.1	1,778	0.85%
2024/01/02	2	80.30	2	80.70	80.90	0	1,764	0.00%
2023/12/29	20.2	80.85	0.2	81.20	80.70	20	1,770	1.13%
2023/12/28	1	81.60	0	0.00	81.80	1	1,783	0.06%
2023/12/27	5	81.20	0	0.00	81.60	5	1,774	0.28%
2023/12/26	0.2	81.70	2.2	81.39	81.80	-2	1,754	-0.11%
2023/12/25	0	0.00	6	80.45	80.70	-6	1,745	-0.34%
2023/12/22	15	80.40	0	0.00	80.20	15	1,756	0.86%
2023/12/21	5	82.00	0	0.00	81.90	5	1,746	0.29%
2023/12/18	0	83.00	0	0.00	83.20	0	1,739	0.00%
2023/12/15	0	0.00	5	83.54	83.80	-5	1,747	-0.29%
2023/12/13	4	81.75	0	0.00	81.60	4	1,666	0.24%
2023/12/12	0	81.80	0	0.00	82.50	0	1,695	0.00%
2023/12/11	0	0.00	0	82.20	81.80	0	1,702	0.00%
2023/12/07	5	82.60	0	0.00	82.30	5	1,722	0.29%
2023/12/06	0	82.80	0	0.00	83.10	0	1,738	0.00%
2023/12/04	0.2	83.05	3	83.20	83.00	-2.8	1,761	-0.16%
2023/12/01	1	83.99	0	83.80	83.50	1	1,787	0.06%
2023/11/30	0	0.00	1	84.30	85.00	-1	1,783	-0.06%
2023/11/23	0	0.00	1	83.80	84.00	-1	1,798	-0.06%
2023/11/22	0	84.00	2	84.05	84.00	-2	1,803	-0.11%
2023/11/21	0	0.00	2	84.90	85.30	-2	1,817	-0.11%
2023/11/17	1	83.50	2	84.10	83.70	-1	1,760	-0.06%
2023/11/16	0	0.00	5	83.52	84.00	-5	1,727	-0.29%
2023/11/15	0	0.00	6	82.62	83.00	-6	1,699	-0.35%
2023/11/14	0	0.00	5	81.46	81.20	-5	1,614	-0.31%
2023/11/13	0	0.00	2	80.50	80.70	-2	1,594	-0.13%
2023/11/10	5	80.06	0	0.00	80.30	5	1,609	0.31%
2023/11/07	0	0.00	5	81.40	81.50	-5	1,612	-0.31%
2023/11/06	0	0.00	24	81.30	81.50	-24	1,624	-1.48%
2023/11/03	2	80.70	1	80.70	80.90	1	1,599	0.06%
2023/11/01	8	79.05	0	0.00	79.00	8	1,615	0.50%
2023/10/27	0	0.00	1	79.31	79.30	-1	1,674	-0.06%
2023/10/26	4	79.10	0	0.00	78.90	4	1,691	0.24%
2023/10/25	1	79.70	0	0.00	79.90	1	1,675	0.06%
2023/10/23	0	80.40	0	0.00	80.00	0	1,693	0.00%
2023/10/20	0	0.00	5	81.26	80.70	-5	1,716	-0.29%
2023/10/19	1	81.30	0	0.00	81.50	1	1,730	0.06%
2023/10/18	0	0.00	17	82.18	82.10	-17	1,753	-0.97%
2023/10/17	2	81.40	0	0.00	81.80	2	1,757	0.11%
2023/10/16	0	0.00	2	81.05	81.40	-2	1,779	-0.11%
2023/10/13	9	80.14	0	0.00	80.10	9	1,786	0.50%
2023/10/12	8	80.70	2	81.40	81.40	6	1,779	0.34%
2023/10/11	0	0.00	7	80.50	81.40	-7	1,780	-0.39%
2023/10/05	6	78.30	0	0.00	78.20	6	1,757	0.34%
2023/10/04	1	78.10	0	0.00	78.10	1	1,748	0.06%
2023/10/03	2	79.60	0	0.00	79.10	2	1,749	0.11%
2023/10/02	0	0.00	2	80.70	80.30	-2	1,766	-0.11%
2023/09/28	6	79.80	3	80.10	80.60	3	1,804	0.17%
2023/09/26	3	79.57	0.6	79.62	79.40	2.4	1,803	0.13%
2023/09/25	0.6	80.50	0	0.00	80.50	0.6	1,777	0.03%
2023/09/22	2	79.90	0	0.00	80.30	2	1,785	0.11%
2023/09/21	7	80.47	0	0.00	80.00	7	1,788	0.39%
2023/09/20	2	80.90	0	0.00	81.50	2	1,793	0.11%
2023/09/19	4	81.05	0	0.00	81.20	4	1,788	0.22%
2023/09/18	1	81.80	0	0.00	82.00	1	1,783	0.06%
2023/09/14	1	82.60	6	82.75	83.00	-5	1,764	-0.28%
2023/09/13	0	0.00	15	82.47	82.60	-15	1,748	-0.86%
2023/09/12	1	81.40	4	81.55	81.50	-3	1,763	-0.17%
2023/09/11	0	0.00	4	81.05	81.40	-4	1,752	-0.23%
2023/09/08	0	0.00	2	80.30	80.60	-2	1,736	-0.12%
2023/09/07	2	79.60	0	0.00	79.60	2	1,768	0.11%
2023/09/06	4	79.80	0	0.00	79.90	4	1,766	0.23%
2023/09/05	1	80.80	0	0.00	80.80	1	1,750	0.06%
2023/09/04	0	0.00	7	81.04	81.30	-7	1,753	-0.40%
2023/09/01	2	79.00	2	79.70	79.90	0	1,762	0.00%
2023/08/31	4	79.85	0	0.00	79.30	4	1,771	0.23%
2023/08/30	0	0.00	2	80.70	80.50	-2	1,755	-0.11%
2023/08/28	2	79.40	0	0.00	80.00	2	1,772	0.11%
2023/08/25	10	79.69	0	0.00	79.60	10	1,814	0.55%
2023/08/23	1	80.80	14	80.95	81.20	-13	1,809	-0.72%
2023/08/22	0	0.00	5	79.50	79.90	-5	1,804	-0.28%
2023/08/17	5	78.40	0	0.00	78.80	5	1,831	0.27%
2023/08/16	4	79.60	10	80.50	79.50	-6	1,826	-0.33%
2023/08/15	1	81.20	2	81.05	81.00	-1	1,844	-0.05%
2023/08/14	5	80.80	0	0.00	81.00	5	1,883	0.27%
2023/08/11	0	0.00	5	81.50	81.90	-5	1,993	-0.25%
2023/08/10	0	0.00	27	81.30	81.40	-27	2,022	-1.33%
2023/08/09	0	0.00	8	80.60	81.00	-8	1,999	-0.40%
2023/08/08	2	80.00	0	0.00	79.80	2	1,991	0.10%
2023/08/04	0	0.00	5	80.88	80.60	-5	1,946	-0.26%
2023/08/02	10	80.01	0	0.00	79.60	10	1,936	0.52%
2023/08/01	1	80.90	7.6	80.99	81.00	-6.6	1,892	-0.35%
2023/07/31	3	80.47	2.3	80.83	80.20	0.7	1,873	0.04%
2023/07/28	21	80.21	0	0.00	80.10	21	1,857	1.13%
2023/07/27	1	80.60	2	80.50	80.80	-1	1,853	-0.05%
2023/07/26	1	80.20	0	0.00	80.10	1	1,837	0.05%
2023/07/25	5.5	78.61	0	0.00	79.00	5.5	1,828	0.30%
2023/07/24	5	78.30	0	0.00	78.40	5	1,807	0.28%
2023/07/21	5	79.00	0	0.00	78.60	5	1,801	0.28%
2023/07/20	13.1	79.08	0	0.00	79.10	13.1	1,760	0.74%
2023/07/19	3.1	79.35	1	79.30	79.30	2.1	1,717	0.12%
2023/07/18	14	80.06	0	0.00	79.80	14	1,685	0.83%
2023/07/17	6	80.60	0	0.00	80.80	6	1,658	0.36%
2023/07/14	0	0.00	2	82.00	81.60	-2	1,670	-0.12%
2023/07/13	3	80.07	0	0.00	80.80	3	1,643	0.18%
2023/07/12	6	79.42	0	0.00	79.50	6	1,630	0.37%
2023/07/11	1	80.30	0	0.00	80.10	1	1,625	0.06%
2023/07/10	0	79.90	0	0.00	79.20	0	1,647	0.00%
2023/07/06	11	81.51	0	0.00	81.00	11	1,596	0.69%
2023/07/05	0	83.60	2	83.50	83.30	-2	1,562	-0.13%
2023/07/04	5	83.66	1	83.60	83.50	4	1,556	0.26%
2023/07/03	0	0.00	1	84.50	84.30	-1	1,589	-0.06%
2023/06/30	3	84.73	1	84.70	84.30	2	1,610	0.12%
2023/06/29	1	85.01	0	0.00	85.30	1	1,603	0.06%
2023/06/28	4	85.10	0	0.00	85.30	4	1,596	0.25%
2023/06/27	10	86.10	0	0.00	86.40	10	1,574	0.64%
2023/06/26	2	86.70	0	0.00	86.80	2	1,573	0.13%
2023/06/21	12	86.30	2	86.90	87.50	10	1,566	0.64%
2023/06/20	2	86.40	2	87.00	87.00	0	1,566	0.00%
2023/06/15	0	0.00	1	87.00	87.00	-1	1,539	-0.06%
2023/06/13	0	87.00	1	87.00	86.80	-1	1,576	-0.06%
2023/06/09	0	0.00	1	88.70	88.90	-1	1,570	-0.06%
2023/06/08	0.1	87.80	0	0.00	87.80	0.1	1,574	0.00%
2023/06/06	10	88.10	10	88.20	88.60	0	1,600	0.00%
2023/05/29	6	86.60	0	0.00	86.30	6	1,635	0.37%
2023/05/26	0	86.70	0	0.00	86.60	0	1,650	0.00%
2023/05/24	1	89.40	0	0.00	89.50	1	1,673	0.06%
2023/05/22	1	88.50	5	89.80	88.60	-4	1,701	-0.24%
2023/05/19	0	0.00	1	89.80	89.80	-1	1,694	-0.06%
2023/05/18	0	0.00	0	89.70	89.80	0	1,698	0.00%
2023/05/16	0	0.00	6	86.62	88.20	-6	1,563	-0.38%
2023/05/12	4	84.60	0	0.00	84.50	4	1,547	0.26%
2023/05/09	0	0.00	2	86.20	86.10	-2	1,588	-0.13%
2023/05/04	0	84.90	0	0.00	85.30	0	1,636	0.00%
2023/05/02	1.1	86.00	0	0.00	86.00	1.1	1,732	0.06%
2023/04/26	0	0.00	25	86.90	86.90	-25	1,879	-1.33%
2023/04/25	5	85.10	1	85.20	85.20	4	1,877	0.21%
2023/04/21	10	84.55	0	0.00	85.40	10	1,927	0.52%
2023/04/19	10	85.35	0	0.00	85.60	10	1,979	0.51%
2023/04/18	0	85.90	0	0.00	86.50	0	1,968	0.00%
2023/04/17	5	87.80	15	88.20	87.70	-10	1,959	-0.51%
2023/04/14	0	0.00	15	88.30	88.20	-15	1,951	-0.77%
2023/04/13	0	0.00	10	88.10	88.40	-10	1,951	-0.51%
2023/04/12	0	0.00	5	87.60	87.60	-5	1,925	-0.26%
2023/04/11	0	0.00	10	87.50	87.60	-10	1,939	-0.52%
2023/04/10	0	0.00	20	87.25	87.50	-20	1,944	-1.03%
2023/04/06	0	0.00	4	86.50	86.00	-4	1,926	-0.21%
2023/03/28	0	0.00	2	84.25	84.30	-2	1,903	-0.11%
2023/03/27	0	0.00	1	83.90	84.00	-1	1,907	-0.05%
2023/03/24	2	83.20	0	0.00	83.20	2	1,952	0.10%
2023/03/23	0	0.00	10	83.57	84.00	-10	1,962	-0.51%
2023/03/22	0	0.00	2	82.60	82.70	-2	1,966	-0.10%
2023/03/21	8	81.79	0	0.00	81.70	8	1,984	0.40%
2023/03/20	5	81.50	0	0.00	81.50	5	1,990	0.25%
2023/03/16	1	82.00	0	0.00	81.60	1	2,001	0.05%
2023/03/15	0	0.00	0.2	86.23	82.20	-0.2	2,020	-0.01%
2023/03/14	1	82.50	0	0.00	82.20	1	2,027	0.05%
2023/03/10	1	83.10	0	0.00	83.30	1	2,020	0.05%
2023/03/09	6	84.95	0.1	85.00	84.50	5.9	2,034	0.29%
2023/03/07	1	84.40	2	84.60	84.70	-1	2,071	-0.05%
2023/03/06	0	0.00	2	84.05	84.10	-2	2,113	-0.09%
2023/03/03	0	0.00	0.1	84.00	83.90	-0.1	2,167	0.00%
2023/03/01	0.1	83.30	0	0.00	83.60	0.1	2,159	0.00%
2023/02/24	0	85.00	0	0.00	85.10	0	2,108	0.00%
2023/02/22	0	0.00	1	85.40	85.10	-1	2,114	-0.05%
2023/02/21	5	85.80	1	86.00	85.60	4	2,090	0.19%
2023/02/16	2.8	83.10	19	83.87	84.00	-16.2	2,172	-0.75%
2023/02/15	1	82.30	0	0.00	82.30	1	2,175	0.05%
2023/02/14	4	83.50	1	83.40	83.40	3	2,165	0.14%
2023/02/10	5	82.20	0	0.00	83.00	5	2,186	0.23%
2023/02/09	0.3	82.50	0	0.00	83.00	0.3	2,184	0.01%
2023/02/08	0	0.00	2	83.00	82.30	-2	2,189	-0.09%
2023/02/03	1	82.20	0	0.00	82.20	1	2,197	0.05%
2023/02/02	1	81.90	0	0.00	82.80	1	2,213	0.05%
2023/02/01	13	82.81	5	82.30	82.70	8	2,205	0.36%
2023/01/30	2	84.80	13	85.20	84.60	-11	2,191	-0.50%
2023/01/16	0	0.00	1	83.00	83.80	-1	2,170	-0.05%
2023/01/13	0	0.00	0.2	81.90	82.20	-0.2	2,144	-0.01%
2023/01/12	0.1	81.70	0	0.00	81.70	0.1	2,177	0.00%
2023/01/11	1	81.60	0	0.00	81.20	1	2,195	0.05%
2023/01/09	0	0.00	1	81.90	82.10	-1	2,187	-0.05%
2023/01/04	0.2	80.10	0	0.00	79.70	0.2	2,248	0.01%
2023/01/03	3	79.30	0.1	80.00	80.10	2.9	2,289	0.13%
2022/12/30	0	0.00	0.1	80.52	80.30	-0.1	2,296	0.00%
2022/12/29	5	79.80	0	0.00	79.70	5	2,321	0.22%
2022/12/28	1	80.10	0	0.00	80.50	1	2,340	0.04%
2022/12/21	0	80.10	0	0.00	79.60	0	2,466	0.00%
2022/12/20	0	80.00	0	0.00	79.70	0	2,475	0.00%
2022/12/16	2	81.35	0	0.00	81.00	2	2,484	0.08%
2022/12/15	1	82.80	0	0.00	82.80	1	2,518	0.04%
2022/12/13	1	81.30	0	0.00	81.00	1	2,539	0.04%
2022/12/08	1	81.60	1	81.80	81.30	0	2,641	0.00%
2022/12/06	1	83.70	0	0.00	83.30	1	2,635	0.04%
2022/12/02	0	83.70	0	0.00	83.50	0	2,636	0.00%
2022/12/01	6	84.10	4	84.30	84.30	2	2,665	0.08%
2022/11/30	6	84.10	6	85.00	84.60	0	2,616	0.00%
2022/11/28	6	83.70	0	0.00	84.00	6	2,551	0.24%
2022/11/25	0	0.00	18	86.04	86.90	-18	2,586	-0.70%
2022/11/24	0	0.00	1.1	84.87	85.40	-1.1	2,546	-0.04%
2022/11/23	0	0.00	1	83.40	83.10	-1	2,557	-0.04%
2022/11/22	1	83.40	0	0.00	83.40	1	2,609	0.04%
2022/11/16	11	84.60	0	0.00	83.20	11	2,626	0.42%
2022/11/15	0	0.00	1	85.50	85.90	-1	2,588	-0.04%
2022/11/14	0	0.00	4.1	84.99	85.10	-4.1	2,559	-0.16%
2022/11/11	0	0.00	1.1	83.78	83.90	-1.1	2,531	-0.04%
2022/11/07	0	0.00	1	82.90	83.00	-1	2,539	-0.04%
2022/10/25	0	0.00	0	81.60	81.70	0	2,493	0.00%
2022/10/20	0	0.00	6	76.30	77.40	-6	2,412	-0.25%
2022/10/18	7	79.00	0	0.00	79.40	7	2,329	0.30%
2022/10/14	11	77.45	0	0.00	77.90	11	2,353	0.47%
2022/10/11	1	78.50	0	0.00	79.00	1	2,434	0.04%
2022/10/07	1	79.80	0	0.00	80.00	1	2,440	0.04%
2022/10/06	0	0.00	1	81.00	80.60	-1	2,439	-0.04%
2022/10/04	2	81.30	1	81.20	81.10	1	2,478	0.04%
2022/09/30	1	82.30	0	0.00	82.90	1	2,506	0.04%
2022/09/29	1	81.00	0	0.00	81.70	1	2,486	0.04%
2022/09/28	1	79.10	0	0.00	80.10	1	2,503	0.04%
2022/09/27	0	79.60	0	0.00	79.50	0	2,528	0.00%
2022/09/26	0	78.78	0	0.00	79.60	0	2,562	0.00%
2022/09/23	0	0.00	2	79.65	79.40	-2	2,590	-0.08%
2022/09/22	5.2	78.95	2	78.80	79.30	3.2	2,605	0.12%
2022/09/21	0	80.60	0	0.00	80.60	0	2,543	0.00%
2022/09/20	0.1	80.94	2	80.90	80.90	-1.9	2,540	-0.07%
2022/09/19	0	81.30	0	0.00	81.30	0	2,567	0.00%
2022/09/16	1.1	80.92	0	0.00	82.60	1.1	2,616	0.04%
2022/09/14	2	81.60	0	0.00	81.40	2	2,602	0.08%
2022/09/12	0	0.00	1	81.90	82.50	-1	2,721	-0.04%
2022/09/07	3.2	80.96	2	80.70	80.60	1.2	2,828	0.04%
2022/09/06	1	82.20	10	82.35	82.40	-9	2,841	-0.32%
2022/09/02	3.1	82.40	0	0.00	82.00	3.1	2,957	0.11%
2022/09/01	3	81.73	0	0.00	83.30	3	2,964	0.10%
2022/08/30	1	82.80	0	0.00	83.20	1	2,900	0.03%
2022/08/29	10	84.00	0	0.00	83.70	10	2,868	0.35%
2022/08/26	1	86.10	2	86.45	86.40	-1	2,836	-0.04%
2022/08/25	1	85.90	2	86.20	86.40	-1	2,844	-0.04%
2022/08/24	18	84.92	0	0.00	85.10	18	2,835	0.63%
2022/08/23	2	84.70	0	0.00	84.60	2	2,907	0.07%
2022/08/22	0	0.00	2	85.10	85.50	-2	2,946	-0.07%
2022/08/19	5	85.12	0	0.00	85.70	5	2,963	0.17%
2022/08/18	0	0.00	3	84.40	85.60	-3	2,965	-0.10%
2022/08/17	4	85.30	0	0.00	85.10	4	2,979	0.13%
2022/08/16	1	84.80	5	84.60	84.40	-4	2,938	-0.14%
2022/08/11	6	82.48	1	82.80	82.70	5	2,969	0.17%
2022/08/10	11	81.92	0	0.00	81.90	11	3,007	0.37%
2022/08/09	1	82.50	0	0.00	82.60	1	3,005	0.03%
2022/08/05	1	83.20	0	0.00	83.10	1	3,027	0.03%
2022/08/04	10.1	82.40	0	0.00	82.50	10.1	3,031	0.33%
2022/08/03	0	0.00	0.1	84.40	83.90	-0.1	3,011	0.00%
2022/08/02	1	82.80	1	84.00	83.60	0	3,013	0.00%
2022/07/29	3	84.13	0	0.00	84.50	3	3,045	0.10%
2022/07/27	1	83.30	4	83.70	84.00	-3	3,046	-0.10%
2022/07/26	3	83.80	0	0.00	83.50	3	3,045	0.10%
2022/07/25	3.1	83.31	0	0.00	83.90	3.1	3,066	0.10%
2022/07/20	2	84.35	2	84.50	82.60	0	3,091	0.00%
2022/07/19	2.1	84.64	0	0.00	84.70	2.1	3,084	0.07%
2022/07/18	4	82.00	0	0.00	84.20	4	3,087	0.13%
2022/07/15	3	82.47	0	0.00	82.10	3	2,991	0.10%
2022/07/13	12	84.00	0	0.00	84.20	12	2,964	0.41%
2022/07/12	3	84.93	0	0.00	82.80	3	2,925	0.10%
2022/07/11	1	87.71	0	0.00	87.70	1	2,889	0.03%
2022/07/06	5.2	91.18	0	0.00	90.30	5.2	2,827	0.19%
2022/07/05	5	93.20	0	0.00	93.30	5	2,822	0.18%
2022/07/04	0	0.00	3	95.60	94.90	-3	2,783	-0.11%
2022/07/01	3	92.50	0	0.00	93.00	3	2,781	0.11%
2022/06/29	0	0.00	1	95.40	95.70	-1	2,762	-0.04%
2022/06/28	0	0.00	0.3	95.50	96.00	-0.3	2,779	-0.01%
2022/06/27	0	0.00	1	96.10	95.20	-1	2,803	-0.04%
2022/06/21	0	0.00	5	93.20	93.90	-5	2,668	-0.19%
2022/06/20	22	94.38	15	95.20	94.50	7	2,615	0.27%
2022/06/17	0	0.00	10.5	97.04	96.00	-10.5	2,553	-0.41%
2022/06/15	10	96.30	6	97.30	96.90	4	2,471	0.16%
2022/06/14	6	94.70	8.2	96.35	96.90	-2.2	2,479	-0.09%
2022/06/13	7	93.74	4	93.95	95.30	3	2,490	0.12%
2022/06/10	0	0.00	2	96.35	96.00	-2	2,474	-0.08%
2022/06/09	4	97.10	0.3	96.86	97.00	3.7	2,524	0.15%
2022/06/08	2	96.40	0.1	96.30	96.10	1.9	2,579	0.07%
2022/06/06	0	0.00	0	96.40	96.70	0	2,719	0.00%
2022/05/31	0	0.00	2	96.90	96.80	-2	3,005	-0.07%
2022/05/30	2	95.60	0	96.10	96.30	2	2,974	0.07%
2022/05/27	0	0.00	15	95.00	95.00	-15	2,993	-0.50%
2022/05/26	0	0.00	7	95.50	93.90	-7	3,041	-0.23%
2022/05/25	0	0.00	20	94.84	95.00	-20	3,072	-0.65%
2022/05/23	0	0.00	5	94.90	94.60	-5	3,090	-0.16%
2022/05/19	0	0.00	10	92.00	92.70	-10	3,131	-0.32%
2022/05/16	0.1	90.80	0	0.00	91.30	0.1	3,132	0.00%
2022/05/10	0	0.00	1	90.10	90.10	-1	3,215	-0.03%
2022/05/06	2	90.80	2	90.90	91.20	0	3,221	0.00%
2022/05/05	0	0.00	2	92.00	91.90	-2	3,235	-0.06%
2022/05/03	2	90.40	0	0.00	90.20	2	3,290	0.06%
2022/04/29	0	91.00	0	0.00	91.60	0	3,296	0.00%
2022/04/27	0	89.80	0	0.00	89.10	0	3,267	0.00%
2022/04/26	0.1	90.00	0	0.00	89.70	0.1	3,258	0.00%
2022/04/25	5	89.50	0	0.00	90.10	5	3,251	0.15%
2022/04/22	1	92.00	1	92.00	92.00	0	3,213	0.00%
2022/04/18	3	91.97	0	0.00	91.80	3	3,249	0.09%
2022/04/15	2	92.80	1	93.20	92.50	1	3,248	0.03%
2022/04/14	10	93.40	0	0.00	93.40	10	3,252	0.31%
2022/04/11	1	93.10	1	92.70	93.30	0	3,256	0.00%
2022/04/08	2	93.80	0	0.00	94.40	2	3,228	0.06%
2022/04/07	12	93.61	0	0.00	93.60	12	3,227	0.37%
2022/04/06	5	93.30	0	0.00	95.50	5	3,225	0.16%
2022/03/31	1	95.00	0	95.50	94.30	1	3,181	0.03%
2022/03/30	0	0.00	5	95.00	95.10	-5	3,161	-0.16%
2022/03/29	2	94.60	1	94.70	94.70	1	3,122	0.03%
2022/03/28	1	94.30	0	0.00	95.10	1	3,110	0.03%
2022/03/23	0	0.00	1	96.00	96.20	-1	3,159	-0.03%
2022/03/21	1	95.40	1	95.60	95.60	0	3,237	0.00%
2022/03/18	6	95.75	2	96.40	95.70	4	3,252	0.12%
2022/03/17	0.4	96.00	7.3	95.97	96.00	-6.9	3,226	-0.21%
2022/03/16	21	92.63	2	92.80	94.90	19	3,170	0.60%
2022/03/15	2.3	93.81	0	0.00	93.60	2.3	3,114	0.07%
2022/03/14	8	94.60	0	0.00	95.20	8	3,089	0.26%
2022/03/11	4	95.97	1	96.00	95.70	3	3,053	0.10%
2022/03/10	3	98.10	4	98.70	98.00	-1	2,967	-0.03%
2022/03/09	0	0.00	2	100.00	100.00	-2	2,885	-0.07%
2022/03/08	2	100.00	3	99.37	99.20	-1	2,821	-0.04%
2022/03/07	8.1	101.12	4	102.00	100.50	4.1	2,755	0.15%
2022/03/04	1	100.00	0	0.00	100.50	1	2,671	0.04%
2022/03/02	1	102.00	3.3	101.56	100.50	-2.3	2,639	-0.09%
2022/03/01	1	99.90	2	100.00	100.00	-1	2,584	-0.04%
2022/02/25	2.3	96.33	0	0.00	97.80	2.3	2,546	0.09%
2022/02/24	4	96.55	0	0.00	96.90	4	2,542	0.16%
2022/02/23	1	96.70	0	0.00	97.30	1	2,563	0.04%
2022/02/22	3	96.27	0	0.00	96.10	3	2,608	0.12%
2022/02/18	0	0.00	0	99.80	98.50	0	2,635	0.00%
2022/02/17	0	99.30	5	99.40	99.50	-5	2,633	-0.19%
2022/02/15	1	98.00	4	98.18	97.90	-3	2,589	-0.12%
2022/02/14	5	101.44	2	100.98	98.90	3	2,581	0.12%
2022/02/11	1	98.90	0	0.00	98.70	1	2,541	0.04%
2022/02/10	1	98.60	0	0.00	98.50	1	2,523	0.04%
2022/01/25	2	95.20	0	0.00	95.60	2	2,596	0.08%
2022/01/20	0	0.00	0	98.50	98.10	0	2,608	0.00%
2022/01/13	0	0.00	2.2	100.45	100.50	-2.2	2,701	-0.08%
2022/01/06	0	0.00	3	96.97	97.30	-3	2,895	-0.10%
2022/01/04	0	0.00	1	95.60	96.10	-1	3,016	-0.03%
2021/12/29	4	96.20	0	0.00	96.50	4	3,329	0.12%
2021/12/27	0	0.00	1	97.30	97.10	-1	3,556	-0.03%
2021/12/24	1	97.00	5	96.86	96.80	-4	3,678	-0.11%
2021/12/22	1	95.00	0	0.00	95.00	1	4,196	0.02%
2021/12/21	0.1	95.20	0	0.00	95.00	0.1	4,273	0.00%
2021/12/20	2	94.90	0	0.00	95.00	2	4,381	0.05%
2021/12/16	0	0.00	1	95.50	95.10	-1	4,376	-0.02%
2021/12/15	2	94.45	1	94.40	94.70	1	4,413	0.02%
2021/12/14	1	95.60	0	0.00	95.60	1	4,378	0.02%
2021/12/07	0	0.00	1	97.70	97.70	-1	4,344	-0.02%
2021/12/06	5	96.20	0	0.00	97.00	5	4,335	0.12%
2021/12/03	0	0.00	1	97.50	97.00	-1	4,360	-0.02%
2021/12/01	0.1	96.20	0	0.00	96.80	0.1	4,344	0.00%
2021/11/30	0	97.20	0	0.00	95.40	0	4,355	0.00%
2021/11/26	1	97.00	0	0.00	97.00	1	4,239	0.02%
2021/11/24	0	0.00	3	98.73	98.80	-3	4,279	-0.07%
2021/11/23	6	96.10	0	0.00	96.00	6	4,262	0.14%
2021/11/22	4	97.05	2	97.20	97.00	2	4,313	0.05%
2021/11/19	4	98.90	1	98.90	98.80	3	4,257	0.07%
2021/11/18	1	100.00	0	0.00	100.50	1	4,262	0.02%
2021/11/16	0	0.00	1	102.00	102.00	-1	4,222	-0.02%
2021/11/15	0	0.00	2	103.00	103.00	-2	4,332	-0.05%
2021/11/12	1	101.50	1	102.50	102.50	0	4,341	0.00%
2021/11/11	0	0.00	1.1	101.55	102.00	-1.1	4,342	-0.03%
2021/11/10	0	0.00	6	102.33	102.50	-6	4,333	-0.14%
2021/11/09	0	0.00	1.1	101.50	101.50	-1.1	4,332	-0.03%
2021/11/08	0	102.00	2	101.50	102.00	-2	4,327	-0.05%
2021/11/04	0	101.00	0	0.00	101.50	0	4,295	0.00%
2021/11/03	1	101.00	0	0.00	102.00	1	4,323	0.02%
2021/11/02	0	102.00	0	0.00	102.50	0	4,322	0.00%
2021/10/28	2	101.75	1	103.50	102.00	1	4,335	0.02%
2021/10/25	0.1	103.50	0	103.50	103.50	0	4,400	0.00%
2021/10/22	1	101.50	0	0.00	101.50	1	4,451	0.02%
2021/10/20	0	0.00	1	104.00	104.00	-1	4,547	-0.02%
2021/10/19	1	104.00	5	104.00	104.50	-4	4,570	-0.09%
2021/10/18	2	104.25	2	105.00	105.00	0	4,542	0.00%
2021/10/15	5	102.00	6	102.75	103.00	-1	4,535	-0.02%
2021/10/14	2	100.50	0	0.00	101.00	2	4,520	0.04%
2021/10/13	1	103.50	3.1	104.47	103.00	-2.1	4,517	-0.05%
2021/10/12	1	100.00	11	101.45	102.00	-10	4,479	-0.22%
2021/10/08	0	0.00	1	101.50	101.50	-1	4,433	-0.02%
2021/10/07	3	101.33	1	102.00	102.00	2	4,387	0.05%
2021/10/06	0	0.00	4	101.00	101.50	-4	4,290	-0.09%
2021/10/05	1	98.90	1.6	99.31	98.90	-0.6	4,158	-0.01%
2021/10/04	5	98.22	0	0.00	97.40	5	3,976	0.13%
2021/10/01	3.2	96.44	2	96.75	96.80	1.2	3,945	0.03%
2021/09/30	5	100.42	0	0.00	99.20	5	3,847	0.13%
2021/09/29	4	103.00	18	101.78	102.00	-14	3,739	-0.38%
2021/09/28	0	0.00	3	99.33	99.70	-3	3,451	-0.09%
2021/09/27	1	97.00	0	0.00	96.60	1	3,475	0.03%
2021/09/23	0.1	94.81	1	94.50	94.50	-0.9	3,309	-0.03%
2021/09/17	1	96.60	0	0.00	95.70	1	3,233	0.03%
2021/09/14	0	0.00	1	98.00	98.00	-1	3,255	-0.03%
2021/09/13	0	0.00	11	96.60	97.30	-11	3,254	-0.34%
2021/09/07	0	0.00	1	97.10	96.30	-1	3,393	-0.03%
2021/09/03	0.1	97.20	0	0.00	97.70	0.1	3,414	0.00%
2021/08/30	2	97.85	1	98.50	98.50	1	3,494	0.03%
2021/08/27	0	0.00	5	95.70	96.30	-5	3,493	-0.14%
2021/08/26	1	93.30	35	95.91	95.40	-34	3,549	-0.96%
2021/08/25	10	94.40	0	0.00	94.60	10	3,537	0.28%
2021/08/23	0	0.00	8	92.34	92.80	-8	3,505	-0.23%
2021/08/20	1	91.00	0	0.00	91.30	1	3,502	0.03%
2021/08/19	26.1	91.38	0	0.00	91.10	26.1	3,544	0.73%
2021/08/18	5	94.06	0	0.00	94.40	5	3,446	0.15%
2021/08/17	16	95.10	0	0.00	95.30	16	3,439	0.47%
2021/08/13	0.3	96.90	0	0.00	96.50	0.3	3,442	0.01%
2021/08/10	0.3	96.96	0	0.00	96.50	0.3	3,543	0.01%
2021/08/09	2	95.40	0	0.00	96.70	2	3,594	0.06%
2021/08/05	4	96.78	0	0.00	97.00	4	3,675	0.11%
2021/08/04	1.4	97.44	0	0.00	97.50	1.4	3,804	0.04%
2021/08/03	3	97.90	0	0.00	97.90	3	3,930	0.08%
2021/08/02	0	98.10	0.3	98.74	99.70	-0.3	3,924	-0.01%
2021/07/30	0.1	97.70	0	0.00	97.30	0.1	3,976	0.00%
2021/07/28	0.1	97.60	0	0.00	98.50	0.1	4,132	0.00%
2021/07/27	0	0.00	0.1	98.30	98.30	-0.1	4,215	0.00%
2021/07/26	7.1	97.87	0	0.00	97.80	7.1	4,192	0.17%
2021/07/23	4	100.88	0	0.00	100.50	4	4,119	0.10%
2021/07/22	0	100.50	0	0.00	100.50	0	4,100	0.00%
2021/07/21	1.1	98.83	0	0.00	100.50	1.1	4,092	0.03%
2021/07/20	6.2	100.99	0	0.00	100.00	6.2	4,053	0.15%
2021/07/19	1	101.02	0	0.00	102.00	1	4,079	0.03%
2021/07/16	1	104.50	0	0.00	102.00	1	4,121	0.02%
2021/07/14	0	0.00	1	106.00	106.00	-1	4,221	-0.02%
2021/07/13	0	0.00	1	107.00	106.50	-1	4,297	-0.02%
2021/07/12	1	109.00	0.4	108.00	107.00	0.7	4,329	0.02%
2021/07/09	0	0.00	0.1	107.00	110.00	-0.1	4,367	0.00%
2021/07/07	0	0.00	0	111.50	112.00	0	4,490	0.00%
2021/07/06	7.4	116.70	0	0.00	114.50	7.4	4,525	0.16%
2021/07/05	0	0.00	1	117.00	115.50	-1	4,516	-0.02%
2021/07/02	0	0.00	2	110.00	110.00	-2	4,449	-0.04%
2021/07/01	1	105.50	0	0.00	106.00	1	4,381	0.02%
2021/06/28	0	109.00	2	108.50	108.50	-2	4,466	-0.04%
2021/06/25	1	109.00	0	0.00	109.00	1	4,515	0.02%
2021/06/23	1.1	108.43	2	109.00	110.00	-1	4,574	-0.02%
2021/06/21	2	104.00	1	103.00	103.50	1	4,583	0.02%
2021/06/18	3	104.67	2	105.00	104.50	1	4,556	0.02%
2021/06/17	2	108.50	1	108.00	108.50	1	4,507	0.02%
2021/06/16	2	109.50	5	110.59	111.50	-3	4,606	-0.07%
2021/06/15	3	109.33	5	109.50	108.50	-2	4,591	-0.04%
2021/06/11	3	109.50	3	108.50	108.00	0	4,649	0.00%
2021/06/10	1	110.00	2	109.50	109.50	-1	4,666	-0.02%
2021/06/09	0	0.00	19	109.63	110.00	-19	4,650	-0.41%
2021/06/08	0	0.00	5.2	108.19	107.50	-5.2	4,635	-0.11%
2021/06/07	1	108.00	0	0.00	106.50	1	4,638	0.02%
2021/06/04	0	0.00	1	107.50	106.50	-1	4,627	-0.02%
2021/06/03	4	108.13	1.1	108.36	106.00	2.9	4,634	0.06%
2021/06/02	0	0.00	1	105.50	106.00	-1	4,655	-0.02%
2021/06/01	0	0.00	1	102.00	102.00	-1	4,643	-0.02%
2021/05/31	0	0.00	2	99.80	100.00	-2	4,740	-0.04%
2021/05/28	0	0.00	6	98.57	98.80	-6	4,860	-0.12%
2021/05/27	6.1	97.43	0	0.00	97.20	6.1	4,922	0.12%
2021/05/26	0	0.00	1	99.70	100.50	-1	5,004	-0.02%
2021/05/25	0	0.00	1	99.90	99.50	-1	5,071	-0.02%
2021/05/24	2	97.40	0	0.00	97.50	2	5,124	0.04%
2021/05/20	4	95.95	5	97.26	97.30	-1	5,272	-0.02%
2021/05/18	0	0.00	1	99.00	99.00	-1	5,314	-0.02%
2021/05/17	5.1	95.39	6	95.75	95.40	-0.9	5,422	-0.02%
2021/05/14	3	93.37	3	96.80	96.70	0	5,492	0.00%
2021/05/13	2.2	96.91	0	0.00	95.00	2.2	5,442	0.04%
2021/05/12	1	97.04	1.1	104.95	97.70	-0.1	5,353	0.00%
2021/05/11	5	105.60	3	106.33	104.00	2	5,235	0.04%
2021/05/10	0	0.00	5	107.90	107.50	-5	5,101	-0.10%
2021/05/07	0	0.00	4	106.50	105.00	-4	5,150	-0.08%
2021/05/06	15	106.30	20.2	106.93	108.50	-5.2	5,110	-0.10%
2021/05/04	0	0.00	11.2	104.27	101.00	-11.2	4,927	-0.23%
2021/04/29	0	0.00	3	103.17	103.50	-3	4,790	-0.06%
2021/04/28	0	0.00	6	103.00	103.00	-6	4,769	-0.13%
2021/04/27	0	0.00	2.1	102.73	103.00	-2.1	4,823	-0.04%
2021/04/26	5	102.10	0.5	101.50	102.50	4.5	4,836	0.09%
2021/04/22	1	101.00	1	99.20	101.00	0	4,853	0.00%
2021/04/21	2	99.10	0	0.00	99.00	2	4,784	0.04%
2021/04/20	2	102.50	6.4	102.97	103.00	-4.4	4,722	-0.09%
2021/04/19	3	102.50	433	102.50	103.00	-430	4,728	-9.09%	大賣/鉅額交易
2021/04/16	0	0.00	2	102.50	102.00	-2	4,702	-0.04%
2021/04/15	432	101.50	2.5	101.49	101.50	429.5	4,770	9.00%	大買/鉅額交易
2021/04/14	1.3	99.73	1.1	99.52	99.20	0.2	4,746	0.00%
2021/04/13	1.2	99.98	7	99.74	100.00	-5.8	4,773	-0.12%
2021/04/12	4.2	97.27	2	98.20	98.20	2.2	4,721	0.05%
2021/04/09	1	98.00	0	0.00	98.00	1	4,717	0.02%
2021/04/08	0	0.00	6	98.00	98.20	-6	4,801	-0.12%
2021/04/07	0.5	97.70	0	0.00	98.00	0.5	4,883	0.01%
2021/04/06	0	0.00	8	97.90	97.40	-8	4,853	-0.16%
2021/04/01	0	0.00	3	96.87	96.70	-3	4,850	-0.06%
2021/03/31	4.1	97.00	0	0.00	96.80	4.1	4,836	0.08%
2021/03/30	1	96.00	0	0.00	96.60	1	4,785	0.02%
2021/03/29	5.1	96.70	0	0.00	96.60	5.1	4,749	0.11%
2021/03/26	3.5	95.91	5	96.74	96.80	-1.5	4,737	-0.03%
2021/03/25	0	0.00	4	94.90	95.60	-4	4,729	-0.08%
2021/03/24	2.1	95.22	0	0.00	95.40	2.1	4,725	0.04%
2021/03/23	1.2	96.43	1	96.30	96.10	0.2	4,734	0.00%
2021/03/22	1	95.10	1	96.60	96.30	0	4,813	0.00%
2021/03/19	8.6	95.34	1	95.90	95.80	7.6	4,833	0.16%
2021/03/18	3.1	97.81	0	0.00	98.20	3.1	4,728	0.06%
2021/03/17	4.1	98.81	0	0.00	98.20	4.1	4,719	0.09%
2021/03/16	0	0.00	1	99.30	100.50	-1	4,676	-0.02%
2021/03/15	0	0.00	0	100.50	100.50	0	4,695	0.00%
2021/03/12	1.5	101.00	1	101.00	101.50	0.5	4,724	0.01%
2021/03/11	0.1	103.00	5.4	102.87	103.00	-5.3	4,729	-0.11%
2021/03/10	0.1	101.00	1.3	100.88	101.50	-1.3	4,754	-0.03%
2021/03/09	0.1	101.00	4.1	101.24	101.50	-4.1	4,752	-0.09%
2021/03/08	2	102.50	3	102.00	102.50	-1	4,739	-0.02%
2021/03/05	3	99.30	1	99.20	99.00	2	4,688	0.04%
2021/03/04	1	98.20	5	98.94	99.80	-4	4,785	-0.08%
2021/03/02	3	98.03	2	98.35	97.00	1	4,609	0.02%
2021/02/26	1	99.10	3	99.13	100.00	-2	4,582	-0.04%
2021/02/25	0.4	102.07	22	102.98	102.50	-21.7	4,480	-0.48%
2021/02/24	1	102.00	2	100.75	100.50	-1	4,501	-0.02%
2021/02/23	2.1	100.60	4	102.25	103.00	-1.9	4,467	-0.04%
2021/02/22	2	98.15	3	98.43	98.20	-1	4,384	-0.02%
2021/02/18	3	96.97	1	97.10	96.60	2	4,452	0.04%
2021/02/17	5	94.22	2	96.20	95.80	3	4,480	0.07%
2021/02/04	0.1	90.70	0	0.00	91.20	0.1	4,439	0.00%
2021/02/02	3	91.70	0	0.00	91.40	3	4,936	0.06%
2021/02/01	1.1	89.70	0	90.00	90.00	1.1	4,908	0.02%
2021/01/29	3	90.37	2	88.70	89.10	1	4,882	0.02%
2021/01/27	0	0.00	10	94.10	94.00	-10	4,736	-0.21%
2021/01/26	0.1	93.70	0	93.40	93.70	0.1	4,750	0.00%
2021/01/25	0	0.00	0.5	94.00	95.90	-0.5	4,705	-0.01%
2021/01/22	2.2	94.73	0	0.00	94.50	2.2	4,746	0.05%
2021/01/21	2	95.85	6	96.10	96.20	-4	4,723	-0.08%
2021/01/19	0	0.00	3	98.00	99.20	-3	4,621	-0.06%
2021/01/18	1	98.30	5	97.46	98.00	-4	4,596	-0.09%
2021/01/15	1.2	100.00	1	99.10	99.10	0.2	4,561	0.00%
2021/01/14	0	0.00	1	101.50	102.00	-1	4,552	-0.02%
2021/01/13	0	0.00	7	101.00	102.00	-7	4,549	-0.15%
2021/01/12	2.2	100.00	13	100.37	101.00	-10.8	4,493	-0.24%
2021/01/11	1.1	101.55	0	0.00	102.00	1.1	4,454	0.02%
2021/01/08	0	0.00	12.4	102.85	104.00	-12.4	4,413	-0.28%
2021/01/07	2.2	100.23	2.5	99.98	100.00	-0.3	4,316	-0.01%
2021/01/06	2	99.60	21	99.75	99.50	-19	4,293	-0.44%
2021/01/05	3	99.27	0	0.00	99.20	3	4,211	0.07%
2021/01/04	6	99.58	11	100.00	100.00	-5	4,175	-0.12%
2020/12/31	3	99.87	10	99.65	99.80	-7	4,124	-0.17%
2020/12/30	2	97.30	17	96.72	98.50	-15	4,049	-0.37%
2020/12/29	0	0.00	4	95.00	95.40	-4	3,967	-0.10%
2020/12/28	2	95.40	25	95.10	95.40	-23	3,990	-0.58%
2020/12/24	0	0.00	1	94.50	94.50	-1	3,950	-0.03%
2020/12/23	0	0.00	1.2	93.57	93.40	-1.2	3,950	-0.03%
2020/12/22	1	94.50	0	0.00	93.50	1	3,957	0.03%
2020/12/21	3	93.93	7	94.81	94.90	-4	4,034	-0.10%
2020/12/18	0	0.00	5	93.80	92.80	-5	4,011	-0.12%
2020/12/16	5	94.30	2	94.70	94.70	3	4,000	0.07%
2020/12/15	7	93.46	0	0.00	93.00	7	3,999	0.18%
2020/12/14	0	0.00	7	94.39	94.50	-7	3,980	-0.18%
2020/12/11	0	0.00	1	94.40	94.40	-1	3,975	-0.03%
2020/12/09	1	94.10	1	94.40	94.30	0	3,919	0.00%
2020/12/08	0	0.00	1	93.00	92.90	-1	3,882	-0.03%
2020/12/07	6	94.72	0.4	94.00	93.90	5.6	3,852	0.15%
2020/12/04	0	0.00	4.3	94.82	94.90	-4.3	3,821	-0.11%
2020/12/03	0	0.00	5	93.38	92.80	-5	3,754	-0.13%
2020/12/02	0	0.00	5	92.60	92.90	-5	3,740	-0.13%
2020/12/01	6	92.47	5	92.50	92.70	1	3,733	0.03%
2020/11/30	8	94.13	26	92.67	90.50	-18	3,718	-0.48%
2020/11/27	3	94.40	6	94.27	94.50	-3	3,575	-0.08%
2020/11/26	6	95.22	0	0.00	95.60	6	3,579	0.17%
2020/11/25	1	95.70	3	96.07	95.20	-2	3,579	-0.06%
2020/11/24	11	95.30	11	96.08	94.80	0	3,530	0.00%
2020/11/23	4	94.95	6	95.77	94.70	-2	3,470	-0.06%
2020/11/20	1	93.10	5	93.90	93.90	-4	3,367	-0.12%
2020/11/19	0	0.00	9	93.74	94.00	-9	3,345	-0.27%
2020/11/18	6	93.10	8	93.44	93.30	-2	3,297	-0.06%
2020/11/17	1	92.40	9	92.18	92.50	-8	3,214	-0.25%
2020/11/16	6	92.12	3	92.36	92.20	3	3,162	0.09%
2020/11/13	3	91.34	4	91.45	92.20	-1	3,104	-0.03%
2020/11/12	2	90.30	14	91.68	92.20	-12	3,047	-0.39%
2020/11/11	25	89.05	66	90.19	92.20	-41	2,894	-1.42%
2020/11/10	5	85.72	28	84.91	86.00	-23	2,579	-0.89%
2020/11/09	0	0.00	3	81.67	81.90	-3	2,379	-0.13%
2020/11/06	0	0.00	2	80.80	81.10	-2	2,383	-0.08%
2020/11/05	0	0.00	5.2	81.01	81.20	-5.2	2,400	-0.22%
2020/11/02	4.7	78.78	0	0.00	79.10	4.7	2,458	0.19%
2020/10/30	0	0.00	5	78.80	78.60	-5	2,448	-0.20%
2020/10/29	5	80.00	1	79.40	80.00	4	2,398	0.17%
2020/10/28	8	80.09	2	80.60	80.40	6	2,430	0.25%
2020/10/26	0	0.00	2	81.60	81.40	-2	2,454	-0.08%
2020/10/23	0	0.00	5	81.14	81.20	-5	2,520	-0.20%
2020/10/22	10	80.60	0	0.00	81.00	10	2,606	0.38%
2020/10/21	0	0.00	12	80.85	81.40	-12	2,580	-0.47%
2020/10/20	1	80.70	0	0.00	80.80	1	2,597	0.04%
2020/10/19	0	0.00	4	81.10	81.00	-4	2,611	-0.15%
2020/10/14	0	0.00	1	81.50	81.60	-1	2,621	-0.04%
2020/10/13	0	0.00	2	81.80	82.00	-2	2,621	-0.08%
2020/10/12	0	0.00	5	81.60	81.90	-5	2,657	-0.19%
2020/10/07	1	81.20	0	0.00	81.90	1	2,798	0.04%
2020/10/05	6	80.00	0	0.00	80.50	6	2,786	0.22%
2020/09/28	4	80.20	10	80.40	80.60	-6	2,806	-0.21%
2020/09/25	3	79.80	0	0.00	80.10	3	2,849	0.11%
2020/09/24	29	79.64	0	0.00	79.40	29	2,845	1.02%
2020/09/23	1	81.90	0	0.00	81.60	1	2,759	0.04%
2020/09/22	13	83.42	3	83.40	82.00	10	2,745	0.36%
2020/09/21	1	84.70	7	85.17	84.80	-6	2,721	-0.22%
2020/09/18	3	84.93	8	84.88	84.80	-5	2,743	-0.18%
2020/09/17	0	0.00	5	83.28	83.40	-5	2,691	-0.19%
2020/09/16	0	83.20	0	0.00	83.20	0	2,699	0.00%
2020/09/15	0	0.00	3	81.87	82.40	-3	2,724	-0.11%
2020/09/09	1	81.10	0	0.00	81.20	1	3,033	0.03%
2020/09/07	6	82.07	4	81.40	81.60	2	3,179	0.06%
2020/09/04	3	81.00	1	81.00	81.00	2	3,270	0.06%
2020/09/02	1	80.50	0	0.00	81.00	1	3,341	0.03%
2020/08/31	3	82.20	0	0.00	82.00	3	3,417	0.09%
2020/08/28	0	0.00	1	83.50	83.20	-1	3,461	-0.03%
2020/08/27	2	83.10	1	83.00	83.00	1	3,599	0.03%
2020/08/25	0	0.00	3	84.00	83.50	-3	3,722	-0.08%
2020/08/21	5	83.20	10	83.40	83.10	-5	3,945	-0.13%
2020/08/20	2	81.60	9	82.44	81.60	-7	3,965	-0.18%
2020/08/19	5	84.40	3	84.90	83.80	2	3,964	0.05%
2020/08/17	0	0.00	39	83.37	84.60	-39	4,053	-0.96%
2020/08/14	2	83.10	0	0.00	83.00	2	4,096	0.05%
2020/08/12	1	82.50	0	0.00	83.40	1	4,326	0.02%
2020/08/11	0	0.00	1	83.90	83.70	-1	4,415	-0.02%
2020/08/10	3	83.90	6	83.42	84.20	-3	4,464	-0.07%
2020/08/07	1	82.10	4	82.80	82.20	-3	4,511	-0.07%
2020/08/06	2	83.10	6	83.28	82.70	-4	4,526	-0.09%
2020/08/05	2	80.90	0	0.00	81.10	2	4,570	0.04%
2020/08/03	8	80.13	0	0.00	80.00	8	4,767	0.17%
2020/07/31	1	81.50	1	81.60	81.50	0	4,813	0.00%
2020/07/30	5	81.50	0	0.00	81.30	5	4,876	0.10%
2020/07/29	11	81.96	1	81.90	82.00	10	4,916	0.20%
2020/07/28	8	81.93	1	81.73	82.10	7	4,944	0.14%
2020/07/27	1	83.70	0	0.00	83.50	1	5,030	0.02%
2020/07/24	4	84.93	0	0.00	84.70	4	5,097	0.08%
2020/07/23	4	85.58	0	0.00	85.20	4	5,099	0.08%
2020/07/22	1	86.20	1	86.70	87.00	0	5,144	0.00%
2020/07/21	3	85.87	0	0.00	85.80	3	5,148	0.06%
2020/07/17	0	0.00	3	86.20	86.10	-3	5,189	-0.06%
2020/07/16	7	85.26	0	0.00	85.80	7	5,248	0.13%
2020/07/15	7	83.69	0	0.00	84.30	7	5,233	0.13%
2020/07/14	6	85.67	8	86.28	85.10	-2	5,164	-0.04%
2020/07/10	2	86.85	0	0.00	86.70	2	5,175	0.04%
2020/07/09	6	88.17	4	88.30	88.20	2	5,182	0.04%
2020/07/08	7	88.43	0	0.00	88.70	7	5,191	0.13%
2020/07/07	4	89.33	0	0.00	88.90	4	5,187	0.08%
2020/07/06	7	89.61	1	90.00	89.60	6	5,209	0.12%
2020/07/03	24.1	89.26	0	0.00	88.90	24.1	5,218	0.46%
2020/07/02	6	88.67	7	89.29	89.80	-1	5,258	-0.02%
2020/06/30	0	0.00	2	88.65	88.50	-2	5,394	-0.04%
2020/06/29	8	87.71	0	0.00	88.20	8	5,446	0.15%
2020/06/24	1	88.90	1	88.90	89.00	0	5,445	0.00%
2020/06/23	0	0.00	2	89.15	89.30	-2	5,466	-0.04%
2020/06/22	4	88.10	3	88.40	88.20	1	5,487	0.02%
2020/06/19	4	88.33	2	88.10	88.10	2	5,508	0.04%
2020/06/18	7	88.46	0	0.00	88.50	7	5,488	0.13%
2020/06/17	2	88.80	0	0.00	89.20	2	5,502	0.04%
2020/06/16	8	90.64	3	91.27	90.80	5	5,523	0.09%
2020/06/15	2	90.30	2	90.40	90.00	0	5,539	0.00%
2020/06/12	16	90.58	3	90.37	91.00	13	5,590	0.23%
2020/06/11	15	93.81	1	94.80	93.00	14	5,589	0.25%
2020/06/10	6	96.43	3	96.60	96.30	3	5,601	0.05%
2020/06/09	8	95.21	8	95.75	96.00	0	5,715	0.00%
2020/06/08	4.2	95.36	9	95.50	95.00	-4.8	5,742	-0.08%
2020/06/05	1	94.40	4	93.88	94.30	-3	5,746	-0.05%
2020/06/04	0	0.00	1	94.00	93.50	-1	5,756	-0.02%
2020/06/03	0	0.00	10	92.69	93.50	-10	5,836	-0.17%
2020/06/02	0	0.00	2.2	90.16	90.30	-2.2	5,725	-0.04%
2020/06/01	1	89.90	4	89.80	89.90	-3	5,703	-0.05%
2020/05/29	0	87.80	1	87.90	87.70	-1	5,668	-0.02%
2020/05/28	1	88.00	0	0.00	87.90	1	5,513	0.02%
2020/05/27	2	89.70	0	0.00	89.00	2	5,500	0.04%
2020/05/26	4	89.83	5	89.80	89.60	-1	5,526	-0.02%
2020/05/25	5	88.20	1	88.40	89.00	4	5,519	0.07%
2020/05/22	1	90.00	0	0.00	90.00	1	5,473	0.02%
2020/05/20	0	0.00	20	91.90	91.00	-20	5,376	-0.37%
2020/05/19	3.5	92.93	9	92.59	92.10	-5.5	5,330	-0.10%
2020/05/18	2	88.85	3	89.17	89.30	-1	5,156	-0.02%
2020/05/15	2	87.35	0	0.00	86.40	2	5,048	0.04%
2020/05/14	2	86.50	10	86.69	86.70	-8	4,980	-0.16%
2020/05/13	9	85.89	0	0.00	87.60	9	4,926	0.18%
2020/05/12	5	86.54	0	0.00	86.50	5	4,915	0.10%
2020/05/11	2	89.45	6	89.33	88.90	-4	4,855	-0.08%
2020/05/08	8	87.11	8	88.26	88.30	0	4,817	0.00%
2020/05/07	3	85.00	1	84.40	84.40	2	4,702	0.04%
2020/05/06	3	85.00	0	0.00	85.00	3	4,632	0.06%
2020/05/05	5	86.34	0.2	86.60	86.00	4.8	4,607	0.10%
2020/05/04	1	85.70	2	86.00	86.40	-1	4,591	-0.02%
2020/04/30	10	88.02	14.2	88.22	89.70	-4.2	4,527	-0.09%
2020/04/29	5	82.50	1	83.20	83.70	4	4,467	0.09%
2020/04/28	0	0.00	1	81.50	81.30	-1	4,428	-0.02%
2020/04/27	1	82.00	1	82.40	81.90	0	4,508	0.00%
2020/04/24	2	80.20	0	0.00	81.00	2	4,449	0.04%
2020/04/23	2	80.00	0	0.00	80.80	2	4,434	0.05%
2020/04/22	2	78.20	3	78.53	80.00	-1	4,418	-0.02%
2020/04/21	4	80.03	0	0.00	79.50	4	4,444	0.09%
2020/04/20	5	82.00	0	0.00	81.70	5	4,427	0.11%
2020/04/16	3	81.53	4	82.28	82.10	-1	4,400	-0.02%
2020/04/15	1	81.70	0	0.00	82.90	1	4,404	0.02%
2020/04/14	4	81.55	0	0.00	82.00	4	4,444	0.09%
2020/04/13	6	81.30	1	81.70	81.10	5	4,477	0.11%
2020/04/10	1	82.20	2	81.95	82.30	-1	4,597	-0.02%
2020/04/09	2	82.30	5	82.00	81.60	-3	4,693	-0.06%
2020/04/08	2	81.80	1	81.90	82.30	1	4,665	0.02%
2020/04/01	2	79.80	1	80.50	78.00	1	4,506	0.02%
2020/03/31	1.1	80.74	2	81.75	81.40	-0.9	4,445	-0.02%
2020/03/30	0.1	80.60	0	0.00	80.60	0.1	4,387	0.00%
2020/03/27	3.1	79.84	7	79.91	80.00	-3.9	4,344	-0.09%
2020/03/26	0.1	79.70	10	79.30	79.70	-9.9	4,298	-0.23%
2020/03/25	8.1	79.16	4	78.70	78.50	4.1	4,305	0.10%
2020/03/24	0.1	77.40	3	77.37	77.40	-2.9	4,250	-0.07%
2020/03/23	0	71.80	10	70.23	71.70	-10	4,224	-0.24%
2020/03/20	3	71.13	4	70.52	71.50	-1	4,210	-0.02%
2020/03/19	16.1	67.39	9	67.02	67.30	7.1	4,136	0.17%
2020/03/18	8	68.55	1.6	68.64	68.20	6.4	4,051	0.16%
2020/03/17	5	68.56	6	68.72	69.40	-1	3,971	-0.03%
2020/03/16	45	70.18	40	70.10	70.00	5	3,891	0.13%
2020/03/13	8	70.58	22	71.39	72.90	-14	3,781	-0.37%
2020/03/12	15	77.56	10	77.49	77.10	5	3,611	0.14%
2020/03/11	7	81.47	1	82.00	80.70	6	3,532	0.17%
2020/03/10	8	80.71	4	82.15	81.60	4	3,480	0.11%
2020/03/09	14	83.59	9	83.93	82.90	5	3,412	0.15%
2020/03/06	4	86.90	0	0.00	87.10	4	3,284	0.12%
2020/03/05	0	0.00	2	88.50	88.50	-2	3,264	-0.06%
2020/03/04	3	87.40	1	88.20	88.10	2	3,284	0.06%
2020/03/03	4	86.30	0	0.00	86.40	4	3,257	0.12%
2020/03/02	2	84.10	1	84.10	85.00	1	3,238	0.03%
2020/02/27	8.2	86.18	0	0.00	86.10	8.2	3,367	0.24%
2020/02/26	1	87.00	1	87.10	87.00	0	3,329	0.00%
2020/02/25	1	87.60	4	87.60	87.60	-3	3,314	-0.09%
2020/02/24	5.2	88.00	3	88.30	88.00	2.2	3,326	0.07%
2020/02/21	4.1	89.21	0	0.00	89.00	4.1	3,327	0.12%
2020/02/20	1.2	90.25	0	0.00	89.60	1.2	3,329	0.04%
2020/02/19	3	89.50	0	0.00	89.70	3	3,332	0.09%
2020/02/18	3	89.20	0	0.00	89.10	3	3,341	0.09%
2020/02/17	0	0.00	1	89.40	89.60	-1	3,353	-0.03%
2020/02/14	3	89.63	0	0.00	89.70	3	3,377	0.09%
2020/02/13	4	90.18	3	90.03	89.80	1	3,385	0.03%
2020/02/12	6	89.08	0	0.00	90.10	6	3,376	0.18%
2020/02/11	3	89.00	0	0.00	88.80	3	3,354	0.09%
2020/02/10	11	89.50	0	0.00	89.50	11	3,313	0.33%
2020/02/06	1	88.40	3	89.70	90.50	-2	3,323	-0.06%
2020/02/05	0.7	87.50	2	87.10	87.00	-1.3	3,286	-0.04%
2020/02/04	2	86.95	3	87.90	88.00	-1	3,243	-0.03%
2020/02/03	3.3	87.39	1	89.10	87.50	2.3	3,234	0.07%
2020/01/31	40	90.20	2	90.05	89.90	38	3,139	1.21%
2020/01/30	18	90.82	4	92.42	89.90	14	3,089	0.45%
2020/01/20	2	96.45	2	96.85	96.90	0	2,990	0.00%
2020/01/17	3	95.97	0	0.00	96.40	3	2,998	0.10%
2020/01/16	7	95.74	1	96.10	95.70	6	2,995	0.20%
2020/01/15	3	95.93	1	96.10	96.00	2	2,991	0.07%
2020/01/14	12	96.75	0	0.00	96.80	12	2,938	0.41%
2020/01/13	6	97.25	0	0.00	97.50	6	2,885	0.21%
2020/01/10	1	97.30	0	0.00	98.00	1	2,888	0.03%
2020/01/09	5	98.28	1	98.20	98.10	4	2,877	0.14%
2020/01/08	7	101.00	7	101.14	99.80	0	2,869	0.00%
2020/01/07	6	100.47	6	100.33	100.00	0	2,791	0.00%
2020/01/06	9	103.39	9	103.39	102.00	0	2,759	0.00%
2020/01/03	4	100.20	3	99.93	101.00	1	2,655	0.04%
2019/12/30	2	97.55	0	0.00	97.60	2	2,548	0.08%
2019/12/27	0	0.00	4	98.43	98.60	-4	2,568	-0.16%
2019/12/26	1	97.10	0	0.00	96.90	1	2,565	0.04%
2019/12/24	7	98.93	0	0.00	98.20	7	2,586	0.27%
2019/12/23	0	0.00	1	98.20	98.50	-1	2,590	-0.04%
2019/12/20	0	0.00	2	98.10	97.70	-2	2,598	-0.08%
2019/12/18	1	98.00	0	0.00	98.00	1	2,553	0.04%
2019/12/17	3	97.50	1	97.50	98.00	2	2,548	0.08%
2019/12/16	1	96.60	9	97.50	97.20	-8	2,538	-0.32%
2019/12/11	2	95.00	0	0.00	95.50	2	2,879	0.07%
2019/12/10	1	95.50	0	0.00	95.40	1	2,878	0.03%
2019/12/09	1	95.40	0	0.00	95.40	1	2,910	0.03%
2019/12/03	4	95.43	0	0.00	95.40	4	2,913	0.14%
2019/12/02	0.1	96.00	0	0.00	96.00	0.1	2,899	0.00%
2019/11/29	4	96.23	0	0.00	96.00	4	2,884	0.14%
2019/11/28	1	96.90	0.9	97.30	97.00	0.1	2,849	0.00%
2019/11/26	0	0.00	1	97.50	96.90	-1	2,877	-0.03%
2019/11/25	1	96.90	0	0.00	96.90	1	2,714	0.04%
2019/11/22	20	96.60	0	0.00	97.00	20	2,743	0.73%
2019/11/20	0	0.00	5	96.10	96.90	-5	2,754	-0.18%
2019/11/19	1	96.50	0	0.00	96.30	1	2,757	0.04%
2019/11/18	3.1	96.45	0	0.00	96.90	3.1	2,765	0.11%
2019/11/15	1	96.50	0	0.00	96.10	1	2,788	0.04%
2019/11/14	0	0.00	3	96.10	96.20	-3	2,801	-0.11%
2019/11/08	2	98.50	1	98.50	98.60	1	2,888	0.03%
2019/11/07	2	98.00	1	98.10	98.10	1	2,894	0.03%
2019/11/06	1	98.60	1	98.70	98.10	0	2,901	0.00%
2019/11/05	1	98.70	1	98.60	98.90	0	2,932	0.00%
2019/11/01	1	96.90	3	97.00	97.50	-2	2,939	-0.07%
2019/10/30	0	0.00	2	97.40	98.40	-2	2,926	-0.07%
2019/10/29	1	97.00	2	97.10	96.90	-1	2,935	-0.03%
2019/10/25	3	97.10	0	0.00	97.40	3	2,904	0.10%
2019/10/24	1	97.20	0	0.00	97.60	1	2,888	0.03%
2019/10/22	0	0.00	1	97.30	97.50	-1	2,891	-0.03%
2019/10/21	1	97.10	0	0.00	96.80	1	2,886	0.03%
2019/10/18	0	0.00	0	97.00	96.50	0	2,875	0.00%
2019/10/16	2	98.20	0	0.00	98.00	2	2,836	0.07%
2019/10/08	1.1	97.50	0	0.00	97.40	1.1	2,783	0.04%
2019/10/07	3	97.30	0	0.00	97.20	3	2,774	0.11%
2019/10/04	1	97.10	0	0.00	97.10	1	2,780	0.04%
2019/10/03	2	97.55	1	97.70	97.30	1	2,761	0.04%
2019/10/02	0	0.00	1	99.40	99.00	-1	2,736	-0.04%
2019/10/01	1	100.50	0	0.00	100.50	1	2,731	0.04%
2019/09/25	4	100.00	0	0.00	99.80	4	2,724	0.15%
2019/09/23	2	100.50	0	0.00	100.00	2	2,744	0.07%
2019/09/20	1	99.70	0	0.00	101.00	1	2,789	0.04%
2019/09/19	31	100.48	1	99.90	99.70	30	2,744	1.09%
2019/09/18	2	99.45	5	99.40	101.50	-3	2,754	-0.11%
2019/09/17	2	103.00	0	0.00	102.00	2	2,673	0.07%
2019/09/16	5	103.40	6	105.75	104.00	-1	2,643	-0.04%
2019/09/10	0	0.00	1	97.00	97.00	-1	2,594	-0.04%
2019/09/05	1	98.00	0	0.00	97.50	1	2,629	0.04%
2019/09/04	3	95.80	0	0.00	96.80	3	2,628	0.11%
2019/09/03	0	0.00	1	96.30	96.10	-1	2,612	-0.04%
2019/08/30	5	95.82	3	96.00	97.20	2	2,620	0.08%
2019/08/28	1	95.10	0	0.00	95.00	1	2,603	0.04%
2019/08/27	11.2	95.58	0	0.00	95.50	11.2	2,609	0.43%
2019/08/26	5	95.46	0	0.00	95.20	5	2,589	0.19%
2019/08/20	1	97.60	2	97.95	97.80	-1	2,605	-0.04%
2019/08/19	0	98.70	0	0.00	98.10	0	2,597	0.00%
2019/08/16	5	96.84	4	97.28	98.80	1	2,581	0.04%
2019/08/14	2	100.00	0	0.00	99.00	2	2,536	0.08%
2019/08/13	1	98.50	2	98.50	99.00	-1	2,572	-0.04%
2019/08/08	10	101.00	0	0.00	100.50	10	2,584	0.39%
2019/08/05	1	104.00	1	104.00	103.50	0	2,630	0.00%
2019/08/02	0	0.00	5	104.00	105.00	-5	2,655	-0.19%
2019/08/01	1	105.50	0	0.00	105.00	1	2,712	0.04%
2019/07/31	1	106.50	0	0.00	106.00	1	2,741	0.04%
2019/07/30	0	0.00	2	107.00	107.00	-2	2,729	-0.07%
2019/07/23	0	0.00	0.2	108.00	107.50	-0.2	2,734	-0.01%
2019/07/22	0	0.00	5	107.00	107.50	-5	2,737	-0.18%
2019/07/19	0	0.00	0.3	107.00	106.50	-0.3	2,743	-0.01%
2019/07/18	1	106.50	0	0.00	106.00	1	2,753	0.04%
2019/07/17	5	106.50	0	108.00	107.50	5	2,767	0.18%
2019/07/12	1	107.50	0	0.00	107.50	1	2,692	0.04%
2019/07/10	1	107.00	0	0.00	107.00	1	2,730	0.04%
2019/07/05	8	107.06	0	0.00	107.00	8	2,751	0.29%
2019/07/04	6	106.67	0	0.00	107.50	6	2,768	0.22%
2019/07/03	24	106.75	0	0.00	107.00	24	2,768	0.87%
2019/07/02	6.2	108.52	1	108.00	108.00	5.2	2,771	0.19%
2019/06/28	1	110.50	0	0.00	110.50	1	2,756	0.04%
2019/06/25	1	111.50	0	0.00	111.50	1	2,690	0.04%
2019/06/24	0	0.00	1	113.00	113.00	-1	2,651	-0.04%
2019/06/21	2	112.25	3	112.17	113.00	-1	2,631	-0.04%
2019/06/20	14	111.64	0	0.00	111.00	14	2,592	0.54%
2019/06/19	3	116.67	126	117.01	118.50	-123	2,487	-4.94%	大賣/鉅額交易
2019/06/18	0	0.00	2	116.00	116.50	-2	2,378	-0.08%
2019/06/17	2	116.50	2	116.00	115.50	0	2,355	0.00%
2019/06/13	0	0.00	0.1	117.00	114.00	-0.1	2,304	0.00%
2019/06/05	0	0.00	2	116.50	116.50	-2	2,440	-0.08%
2019/06/04	1	114.50	0	0.00	115.00	1	2,430	0.04%
2019/05/31	0	0.00	1	116.00	116.00	-1	2,408	-0.04%
2019/05/30	0	0.00	3	114.67	115.00	-3	2,383	-0.13%
2019/05/29	0	0.00	1	114.00	114.00	-1	2,382	-0.04%
2019/05/24	1	113.50	0	0.00	115.00	1	2,365	0.04%
2019/05/21	0	0.00	2	116.00	116.50	-2	2,410	-0.08%
2019/05/20	0	0.00	10	114.00	114.50	-10	2,352	-0.43%
2019/05/17	5	113.00	4	112.38	113.00	1	2,357	0.04%
2019/05/15	1	109.50	6	111.00	109.00	-5	2,415	-0.21%
2019/05/09	19	108.79	2	108.00	107.00	17	2,377	0.72%
2019/05/08	3	110.83	0	0.00	110.50	3	2,322	0.13%
2019/05/07	1	112.50	1	112.50	113.00	0	2,283	0.00%
2019/05/06	4	113.00	0	0.00	113.00	4	2,282	0.18%
2019/04/26	2	114.25	0	0.00	115.00	2	2,322	0.09%
2019/04/24	0	0.00	1	115.50	115.00	-1	2,347	-0.04%
2019/04/22	1	114.00	0	0.00	114.00	1	2,344	0.04%
2019/04/19	1	113.50	0	0.00	113.50	1	2,379	0.04%
2019/04/17	3	113.50	0	0.00	115.00	3	2,510	0.12%
2019/04/16	0	0.00	1	114.00	114.50	-1	2,539	-0.04%
2019/04/12	1	113.00	1	113.50	113.50	0	2,562	0.00%
2019/04/11	2	113.25	0	0.00	113.00	2	2,581	0.08%
2019/04/10	0	0.00	1	114.00	114.50	-1	2,579	-0.04%
2019/04/09	10	113.50	0	0.00	114.50	10	2,560	0.39%
2019/04/08	1	114.00	0	0.00	113.50	1	2,590	0.04%
2019/04/01	1	113.50	0	0.00	113.50	1	2,588	0.04%
2019/03/29	0	0.00	3	115.17	115.50	-3	2,562	-0.12%
2019/03/28	0	0.00	2	113.75	113.50	-2	2,584	-0.08%
2019/03/27	0	0.00	3	114.00	114.00	-3	2,603	-0.12%
2019/03/26	1	113.50	0	0.00	114.00	1	2,612	0.04%
2019/03/25	6	113.75	1	115.00	113.50	5	2,608	0.19%
2019/03/22	0	0.00	1	116.00	115.50	-1	2,592	-0.04%
2019/03/21	1	114.50	0	0.00	114.50	1	2,606	0.04%
2019/03/19	2	114.75	0	0.00	114.50	2	2,611	0.08%
2019/03/18	0	0.00	3	115.83	116.50	-3	2,611	-0.11%
2019/03/15	1	111.00	1	114.50	116.00	0	2,614	0.00%
2019/03/14	2	112.50	0	0.00	112.00	2	2,539	0.08%
2019/03/13	1	114.00	0	0.00	113.50	1	2,536	0.04%
2019/03/04	0	0.00	3	116.50	116.50	-3	2,761	-0.11%
2019/02/27	0	0.00	9	118.00	116.50	-9	2,784	-0.32%
2019/02/26	1	116.50	1	117.00	117.00	0	2,756	0.00%
2019/02/25	1	116.50	1	116.00	116.00	0	2,746	0.00%
2019/02/22	2	114.50	1	115.50	115.00	1	2,763	0.04%
2019/02/21	0	0.00	13	116.96	116.50	-13	2,739	-0.47%
2019/02/20	0	0.00	3	116.33	116.00	-3	2,730	-0.11%
2019/02/19	0	0.00	1	116.00	115.00	-1	2,757	-0.04%
2019/02/18	1	115.50	7	115.43	115.50	-6	2,783	-0.22%
2019/02/15	2	111.50	0	0.00	112.00	2	2,832	0.07%
2019/02/14	1	109.50	2	113.00	112.00	-1	2,831	-0.04%
2019/02/13	2	107.50	0	0.00	108.50	2	2,785	0.07%
2019/02/12	0	0.00	1	109.00	109.00	-1	2,758	-0.04%
2019/02/11	1	107.00	0	0.00	106.50	1	2,765	0.04%
2019/01/30	1	108.50	0	0.00	107.50	1	2,720	0.04%
2019/01/29	3	108.00	0	0.00	108.50	3	2,715	0.11%
2019/01/28	0	0.00	1	110.00	110.00	-1	2,708	-0.04%
2019/01/24	9.1	108.39	0	0.00	107.50	9.1	2,733	0.33%
2019/01/22	0	0.00	2	112.00	111.00	-2	2,747	-0.07%
2019/01/10	1	110.50	0	0.00	111.50	1	2,899	0.03%
2019/01/09	0	0.00	2	111.75	114.00	-2	2,909	-0.07%
2019/01/08	1	108.00	0	0.00	107.50	1	2,870	0.03%
2018/12/25	2	101.75	0	103.50	103.00	2	3,418	0.06%
2018/12/24	1	104.50	0	0.00	104.50	1	3,444	0.03%
2018/12/22	19	107.53	0	0.00	107.50	19	3,444	0.55%
2018/12/20	1	110.50	1	111.00	109.50	0	3,536	0.00%
2018/12/17	0	0.00	1	112.50	112.50	-1	3,689	-0.03%
2018/12/14	1	111.00	0	0.00	111.00	1	3,724	0.03%
2018/12/13	1	112.50	1	112.00	113.00	0	3,750	0.00%
2018/12/12	2	111.25	3	112.17	112.50	-1	3,794	-0.03%
2018/12/11	1	112.00	0	0.00	112.00	1	3,783	0.03%
2018/12/10	0	0.00	2	113.25	113.00	-2	3,810	-0.05%
2018/12/07	1	111.50	1	112.50	113.00	0	3,871	0.00%
2018/12/06	5	110.80	0	0.00	110.50	5	3,898	0.13%
2018/12/05	4	112.25	0	0.00	113.00	4	3,853	0.10%
2018/12/04	2	112.75	0	0.00	112.50	2	3,860	0.05%
2018/12/03	0	0.00	1	115.50	115.50	-1	3,826	-0.03%
2018/11/30	1	112.00	0	0.00	111.50	1	3,797	0.03%
2018/11/29	7	113.14	0	0.00	111.00	7	3,737	0.19%
2018/11/28	0	0.00	2	114.50	114.00	-2	3,684	-0.05%
2018/11/26	2.1	113.24	0	0.00	112.50	2.1	3,655	0.06%
2018/11/23	1	113.50	4	113.75	113.50	-3	3,637	-0.08%
2018/11/22	0	0.00	8	113.94	115.00	-8	3,627	-0.22%
2018/11/21	3.1	111.71	0	0.00	112.00	3.1	3,608	0.09%
2018/11/20	1	114.00	0	0.00	115.00	1	3,588	0.03%
2018/11/19	0	0.00	4	114.13	115.00	-4	3,587	-0.11%
2018/11/16	1	112.00	1	112.50	112.00	0	3,581	0.00%
2018/11/15	0	0.00	7	111.21	111.00	-7	3,539	-0.20%
2018/11/14	57	109.45	1	110.50	111.00	56	3,512	1.59%
2018/11/13	6	113.83	0	0.00	113.00	6	3,452	0.17%
2018/11/12	1	113.50	0	0.00	117.00	1	3,401	0.03%
2018/11/09	7	117.43	0	0.00	117.00	7	3,383	0.21%
2018/11/08	1	119.00	0	0.00	119.50	1	3,365	0.03%
2018/11/07	0	0.00	1	121.00	120.00	-1	3,338	-0.03%
2018/11/06	3	120.17	0	0.00	120.50	3	3,327	0.09%
2018/11/05	1	120.50	0	0.00	121.50	1	3,290	0.03%
2018/11/02	1	120.00	1	119.50	120.50	0	3,263	0.00%
2018/11/01	0	0.00	0.1	122.00	122.00	-0.1	3,266	0.00%
2018/10/31	0	0.00	1	121.50	122.00	-1	3,247	-0.03%
2018/10/30	1	119.00	0.1	118.50	118.50	0.9	3,216	0.03%
2018/10/26	4	119.25	1	120.00	118.50	3	3,211	0.09%
2018/10/25	0	0.00	3	118.83	122.00	-3	3,177	-0.09%
2018/10/24	2	119.75	0	0.00	120.50	2	3,160	0.06%
2018/10/22	2	119.75	0	0.00	123.00	2	3,113	0.06%
2018/10/19	4.1	119.89	2	120.25	119.50	2.1	3,112	0.07%
2018/10/18	1	121.00	0	0.00	123.00	1	3,075	0.03%
2018/10/17	2.1	124.50	0	0.00	123.00	2.1	3,036	0.07%
2018/10/16	12	123.13	1	124.00	125.50	11	2,991	0.37%
2018/10/15	21	123.33	1	124.50	123.00	20	2,931	0.68%
2018/10/12	40	124.58	2	127.00	127.00	38	2,874	1.32%
2018/10/11	5	125.40	0.1	127.00	126.50	4.9	2,835	0.17%
2018/10/09	0	0.00	1	134.00	135.00	-1	2,692	-0.04%
2018/10/08	2	131.25	1	132.50	133.00	1	2,635	0.04%
2018/10/05	6	132.00	1	131.50	132.50	5	2,557	0.20%
2018/10/04	0.1	138.50	0	0.00	137.50	0.1	2,445	0.00%
2018/10/03	1	143.00	0	140.00	140.00	1	2,312	0.04%
2018/10/02	1	147.00	2	146.25	147.00	-1	2,193	-0.05%
2018/10/01	0	148.50	2	149.25	148.50	-2	2,137	-0.09%
2018/09/28	1.1	150.33	4	149.38	148.00	-3	2,124	-0.14%
2018/09/27	0	0.00	2	148.50	148.00	-2	2,123	-0.09%
2018/09/26	5	145.10	3	144.83	146.00	2	2,139	0.09%
2018/09/25	0	0.00	3	144.17	142.00	-3	2,200	-0.14%
2018/09/21	11	145.27	6	146.17	147.00	5	2,211	0.23%
2018/09/20	5	138.80	5	138.10	139.00	0	2,135	0.00%
2018/09/19	5.1	136.10	3	136.33	137.00	2.1	2,151	0.10%
2018/09/18	0	0.00	1	133.00	132.50	-1	2,119	-0.05%
2018/09/17	2	130.25	0	0.00	129.50	2	2,093	0.10%
2018/09/14	1	130.00	0	0.00	132.00	1	2,088	0.05%
2018/09/13	0	0.00	2	129.00	133.00	-2	2,069	-0.10%
2018/09/12	0	0.00	2	125.50	127.50	-2	2,028	-0.10%
2018/09/10	0	0.00	1	124.00	124.50	-1	2,043	-0.05%
2018/09/07	2	122.75	0	0.00	123.50	2	2,052	0.10%
2018/09/06	1	123.50	0	0.00	124.00	1	2,064	0.05%
2018/08/30	1.1	125.00	0	0.00	125.00	1.1	2,066	0.05%
2018/08/28	0	127.50	0	0.00	128.00	0	2,061	0.00%
2018/08/27	1	127.00	2	128.50	128.00	-1	2,103	-0.05%
2018/08/24	0	0.00	1	127.00	127.00	-1	2,115	-0.05%
2018/08/23	0	0.00	1	125.00	125.00	-1	2,365	-0.04%
2018/08/22	0.1	125.00	0	0.00	125.00	0.1	2,387	0.00%
2018/08/20	0	0.00	6	122.58	123.50	-6	2,406	-0.25%
2018/08/17	0	0.00	2	121.00	121.00	-2	2,373	-0.08%
2018/08/16	0	0.00	0.2	120.50	120.50	-0.2	2,381	-0.01%
2018/08/09	1	120.00	0	0.00	120.00	1	2,538	0.04%
2018/08/08	0	0.00	1	121.50	121.00	-1	2,568	-0.04%
2018/08/07	1	119.50	0	0.00	119.00	1	2,608	0.04%
2018/08/03	0	0.00	2	120.75	121.00	-2	2,692	-0.07%
2018/08/02	1	118.50	0	0.00	118.50	1	2,718	0.04%
2018/07/31	1	119.00	4	120.50	120.50	-3	2,739	-0.11%
2018/07/30	2	118.75	1	119.50	119.00	1	2,713	0.04%
2018/07/25	1	120.00	0	0.00	119.50	1	2,689	0.04%
2018/07/20	0.2	120.50	0	0.00	120.50	0.2	2,730	0.01%
2018/07/19	0	0.00	1	120.00	120.00	-1	2,746	-0.04%
2018/07/18	0	120.00	0	0.00	120.50	0	2,771	0.00%
2018/07/16	1	120.00	0	0.00	119.00	1	2,769	0.04%
2018/07/13	0	0.00	4	121.00	121.00	-4	2,795	-0.14%
2018/07/11	0	0.00	2	119.25	119.00	-2	2,830	-0.07%
2018/07/06	1	117.00	0	0.00	116.00	1	2,838	0.04%
2018/07/05	0	119.00	1	118.50	119.00	-1	2,833	-0.03%
2018/07/04	6.1	117.25	0	0.00	115.50	6.1	2,793	0.22%
2018/07/03	3.1	123.82	3	124.00	123.00	0.1	2,745	0.00%
2018/07/02	2	121.00	0	0.00	121.00	2	2,662	0.08%
2018/06/29	1	120.50	0	0.00	122.50	1	2,608	0.04%
2018/06/28	2	120.00	0	0.00	121.00	2	2,560	0.08%
2018/06/27	0	120.00	0	0.00	121.00	0	2,532	0.00%
2018/06/26	0	121.00	1	119.00	121.50	-1	2,547	-0.04%
2018/06/25	1	120.00	0	0.00	119.50	1	2,540	0.04%
2018/06/20	0	0.00	1	120.50	121.00	-1	2,697	-0.04%
2018/06/19	1	118.00	0	0.00	118.50	1	2,760	0.04%
2018/06/14	1	120.00	0	0.00	119.50	1	2,980	0.03%
2018/06/11	1	122.50	0	0.00	123.50	1	3,013	0.03%
2018/06/07	0	0.00	1	123.50	124.50	-1	3,037	-0.03%
2018/06/01	0	0.00	1	122.00	122.00	-1	2,976	-0.03%
2018/05/31	0	0.00	2	122.00	121.50	-2	2,954	-0.07%
2018/05/30	4	118.25	1	119.50	118.00	3	2,723	0.11%
2018/05/24	2	122.00	0	0.00	122.50	2	2,782	0.07%
2018/05/23	1	123.50	0	0.00	122.00	1	2,795	0.04%
2018/05/18	1	124.00	0	0.00	124.00	1	2,851	0.04%
2018/05/17	0	0.00	1	126.50	125.50	-1	2,886	-0.03%
2018/05/16	1	123.50	1	123.00	123.50	0	2,897	0.00%
2018/05/15	2	123.75	0	0.00	122.50	2	2,998	0.07%
2018/05/14	1	127.00	0	0.00	125.50	1	3,060	0.03%
2018/05/11	1	126.00	1	127.00	125.50	0	3,090	0.00%
2018/05/08	1	121.50	2	121.50	121.50	-1	3,059	-0.03%
2018/05/04	2	118.00	0	0.00	118.00	2	3,071	0.07%
2018/05/02	1	120.00	0	0.00	120.00	1	3,121	0.03%
2018/04/30	0	0.00	3	121.00	121.50	-3	3,134	-0.10%
2018/04/25	0	0.00	1	119.50	120.50	-1	3,175	-0.03%
2018/04/17	2	117.75	0	0.00	117.50	2	3,346	0.06%
2018/04/16	1	119.00	0	0.00	119.00	1	3,382	0.03%
2018/04/13	1	119.00	1	120.50	120.50	0	3,472	0.00%
2018/04/12	0	0.00	1	120.00	120.00	-1	3,513	-0.03%
2018/04/11	0	0.00	5	118.00	119.50	-5	3,550	-0.14%
2018/04/10	1	117.50	0	0.00	117.50	1	3,589	0.03%
2018/04/09	0	0.00	1	118.50	119.00	-1	3,633	-0.03%
2018/04/03	1	116.00	0	0.00	116.00	1	3,627	0.03%
2018/03/30	1	118.50	0	0.00	119.50	1	3,761	0.03%
2018/03/29	0	0.00	1	119.50	118.50	-1	3,749	-0.03%
2018/03/27	1	119.00	17	119.18	119.50	-16	3,752	-0.43%
2018/03/26	1	117.50	5	118.40	118.50	-4	3,735	-0.11%
2018/03/23	11	115.68	1	116.00	117.50	10	3,725	0.27%
2018/03/22	5	116.50	0	0.00	116.50	5	3,602	0.14%
2018/03/19	6	115.08	0.3	116.00	116.00	5.7	3,305	0.17%
2018/03/16	12	115.46	0	0.00	116.00	12	3,357	0.36%
2018/03/13	0	0.00	1	117.00	117.50	-1	3,270	-0.03%
2018/03/07	20	113.75	0	0.00	113.00	20	3,441	0.58%
2018/03/02	0	0.00	3	112.00	112.50	-3	3,473	-0.09%
2018/03/01	1	114.50	0	0.00	114.50	1	3,455	0.03%
2018/02/26	3	118.00	1	118.50	118.00	2	3,385	0.06%
2018/02/21	1	114.00	0	0.00	115.50	1	3,367	0.03%
2018/02/12	12	113.83	0	0.00	111.50	12	3,318	0.36%
2018/02/09	2	115.00	0	0.00	116.00	2	3,273	0.06%
2018/02/06	1	113.00	0	0.00	113.00	1	3,076	0.03%
2018/02/05	1	117.50	0	0.00	119.50	1	2,989	0.03%
2018/01/30	0	0.00	1	125.50	124.00	-1	2,865	-0.03%
2018/01/29	1	125.00	0	0.00	126.50	1	2,852	0.04%
2018/01/26	2	123.25	1	124.00	124.00	1	2,826	0.04%
2018/01/24	1	120.50	0	0.00	121.50	1	2,770	0.04%
2018/01/23	0	0.00	1	122.50	122.50	-1	2,749	-0.04%
2018/01/22	1	119.02	0	0.00	120.50	1	2,718	0.04%
2018/01/19	1	120.50	0	0.00	121.00	1	2,670	0.04%
2018/01/17	0.1	120.00	5	122.60	120.00	-5	2,637	-0.19%
2018/01/16	0	0.00	1	120.00	120.00	-1	2,553	-0.04%
2018/01/12	0	0.00	1	119.50	120.00	-1	2,664	-0.04%
2018/01/11	0	0.00	2	121.00	119.50	-2	2,657	-0.08%
2018/01/10	0	0.00	7.1	119.72	120.00	-7.1	2,645	-0.27%
2018/01/09	1	119.03	0	0.00	120.50	1	2,596	0.04%
2018/01/08	3	119.67	0	0.00	122.00	3	2,523	0.12%
2018/01/05	0	119.50	1	120.00	120.00	-1	2,479	-0.04%
2018/01/03	0	0.00	2	117.00	117.50	-2	2,465	-0.08%
2018/01/02	2	115.50	0	0.00	115.00	2	2,433	0.08%