台化 (1326)-富邦-敦南券商分點個股進出

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

台化

(1326)

可現股當沖

股價
38.70
漲跌
--
漲幅
0.00%
成交量
4,728張
產業
上市塑膠類股
1004人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台化 (1326)籌碼相關－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/10/30	1	38.90	0	0.00	38.70	1	9,392	0.01%
2024/10/29	5	38.87	0	0.00	38.90	5	9,417	0.05%
2024/10/28	0.1	39.40	0	0.00	39.65	0.1	9,376	0.00%
2024/10/25	7	38.51	0	0.00	38.50	7	9,336	0.07%
2024/10/24	0	0.00	15	38.85	38.55	-15	9,408	-0.16%
2024/10/23	2.2	38.54	0	0.00	38.30	2.2	9,411	0.02%
2024/10/22	3	38.48	1	38.65	38.65	2	9,424	0.02%
2024/10/21	7	39.03	1	38.95	38.90	6	9,522	0.06%
2024/10/18	4	40.26	10	40.10	40.10	-6	9,543	-0.06%
2024/10/17	1	40.15	11	40.07	40.30	-10	9,830	-0.10%
2024/10/16	3	38.92	10	38.75	39.00	-7	9,919	-0.07%
2024/10/15	7.1	39.72	0	0.00	39.80	7.1	9,896	0.07%
2024/10/14	11.1	39.84	0	0.00	39.95	11.1	9,897	0.11%
2024/10/11	0	0.00	21	41.37	41.20	-21	9,988	-0.21%
2024/10/09	1.1	41.21	0	0.00	41.25	1.1	10,118	0.01%
2024/10/08	1.1	42.01	0	0.00	42.10	1.1	10,219	0.01%
2024/10/07	2	43.00	2	43.30	43.30	0	10,263	0.00%
2024/10/04	5	44.58	8	44.38	43.35	-3	10,248	-0.03%
2024/10/01	2	43.20	0	0.00	43.35	2	10,168	0.02%
2024/09/30	6	44.14	1	43.90	43.45	5	10,284	0.05%
2024/09/27	2.4	44.25	15.4	43.33	44.30	-13.1	10,244	-0.13%
2024/09/26	5	41.65	1	42.40	41.85	4	10,116	0.04%
2024/09/25	1	41.70	0	0.00	41.95	1	10,149	0.01%
2024/09/23	1.6	40.64	3	40.93	40.80	-1.4	10,109	-0.01%
2024/09/20	5	41.00	1	40.95	41.20	4	10,187	0.04%
2024/09/19	1	40.20	4	40.39	41.00	-3	10,086	-0.03%
2024/09/18	11	40.94	6	40.90	40.65	5	10,085	0.05%
2024/09/16	19	40.55	10	40.59	40.65	9	10,041	0.09%
2024/09/13	8	39.24	1	38.30	39.40	7	9,897	0.07%
2024/09/12	5	37.89	5	37.90	37.90	0	9,851	0.00%
2024/09/11	1	37.50	0	0.00	37.50	1	9,808	0.01%
2024/09/10	14	36.86	10	36.85	36.75	4	9,711	0.04%
2024/09/09	5.1	37.67	0	0.00	37.35	5.1	9,463	0.05%
2024/09/06	3	38.67	1.3	38.87	38.85	1.7	9,228	0.02%
2024/09/05	11	39.17	1	38.90	38.70	10	9,154	0.11%
2024/09/04	7.5	39.64	1	40.00	39.40	6.5	9,016	0.07%
2024/09/03	9	42.14	1	42.00	41.90	8	8,688	0.09%
2024/09/02	10.1	42.87	0	0.00	42.65	10.1	8,629	0.12%
2024/08/30	0	0.00	3	43.83	43.80	-3	8,567	-0.04%
2024/08/29	1	44.00	0	0.00	43.70	1	8,530	0.01%
2024/08/28	0	0.00	2	43.90	43.95	-2	8,528	-0.02%
2024/08/26	0	0.00	14	43.87	44.05	-14	8,704	-0.16%
2024/08/23	6.4	43.19	0	0.00	43.20	6.4	8,607	0.07%
2024/08/22	0	0.00	0.4	44.30	44.30	-0.4	8,483	0.00%
2024/08/21	3.1	43.84	0	0.00	43.95	3.1	8,451	0.04%
2024/08/20	6.4	44.02	0	0.00	44.00	6.4	8,386	0.08%
2024/08/19	1	45.00	0	0.00	44.90	1	8,239	0.01%
2024/08/16	0.3	45.20	1	45.45	45.05	-0.7	8,210	-0.01%
2024/08/15	1	45.01	0	0.00	45.05	1	8,156	0.01%
2024/08/14	7	45.62	1.2	46.08	45.45	5.8	8,101	0.07%
2024/08/13	19.5	45.41	0	0.00	45.05	19.5	8,053	0.24%
2024/08/12	2.1	46.48	0	0.00	46.30	2.1	8,006	0.03%
2024/08/09	1.1	46.33	0	0.00	46.70	1.1	8,017	0.01%
2024/08/08	6.3	46.15	0	0.00	45.85	6.3	7,963	0.08%
2024/08/07	1	47.30	0	0.00	47.70	1	7,877	0.01%
2024/08/06	1.2	46.71	0.2	46.65	47.40	1	7,843	0.01%
2024/08/05	5.3	46.50	0.2	46.27	46.00	5.1	7,725	0.07%
2024/08/02	0.4	49.15	3	48.75	49.10	-2.6	7,593	-0.03%
2024/08/01	3	49.95	0.8	50.00	49.85	2.2	7,515	0.03%
2024/07/31	4	49.88	1	50.00	49.85	3	7,491	0.04%
2024/07/30	1.3	49.66	20.3	49.46	49.85	-19	7,526	-0.25%
2024/07/29	1	50.00	0	0.00	49.90	1	7,489	0.01%
2024/07/26	1	50.30	0.5	50.23	50.00	0.5	7,483	0.01%
2024/07/22	2.3	50.21	11	49.91	50.50	-8.7	7,462	-0.12%
2024/07/19	0	0.00	0.1	51.20	50.50	-0.1	7,368	0.00%
2024/07/18	5	51.20	5	50.76	51.20	0	7,215	0.00%
2024/07/17	5	49.15	5.5	49.94	49.75	-0.5	6,919	-0.01%
2024/07/16	0	0.00	1	48.50	48.40	-1	6,825	-0.01%
2024/07/15	10	48.25	0	0.00	48.30	10	6,912	0.14%
2024/07/12	8.5	48.91	4.5	49.01	48.65	4	6,878	0.06%
2024/07/11	1	47.60	26.7	46.88	47.70	-25.7	6,713	-0.38%
2024/07/10	6.1	47.41	0	0.00	47.05	6.1	6,639	0.09%
2024/07/09	16.1	48.96	14	48.64	48.50	2.1	6,468	0.03%
2024/07/08	15	49.18	1	49.40	49.15	14	6,355	0.22%
2024/07/05	15.3	48.98	0.4	49.25	49.20	14.9	6,295	0.24%
2024/07/04	12.1	49.07	4	49.18	49.40	8.1	6,223	0.13%
2024/07/03	9.5	48.43	3	48.28	48.55	6.5	6,070	0.11%
2024/07/02	14	48.75	5	48.55	48.55	9	5,944	0.15%
2024/07/01	10.3	49.61	1	50.10	49.75	9.3	5,811	0.16%
2024/06/28	2.2	50.75	0	0.00	50.40	2.2	5,736	0.04%
2024/06/27	12.1	49.67	0.3	49.72	49.65	11.8	5,737	0.21%
2024/06/26	3.2	50.37	0.7	50.40	50.10	2.4	5,645	0.04%
2024/06/25	0.1	51.22	4	51.00	51.20	-3.9	5,497	-0.07%
2024/06/24	3	51.80	0	0.00	51.50	3	5,418	0.06%
2024/06/21	1.8	52.52	0	0.00	52.40	1.8	5,418	0.03%
2024/06/20	8	52.30	1	52.10	52.40	7	5,301	0.13%
2024/06/19	6	51.57	1	51.50	51.40	5	5,203	0.10%
2024/06/18	0.1	51.36	2	51.40	51.60	-1.9	5,134	-0.04%
2024/06/17	1	51.90	0	0.00	51.60	1	5,151	0.02%
2024/06/14	1.1	51.91	3.9	52.07	52.10	-2.8	5,151	-0.05%
2024/06/13	16.1	51.70	0	0.00	51.70	16.1	5,130	0.31%
2024/06/12	10.5	52.10	1	52.10	51.80	9.5	5,123	0.19%
2024/06/11	5	52.28	13	52.43	52.10	-8	5,139	-0.16%
2024/06/07	1	51.70	3	51.47	52.00	-2	5,111	-0.04%
2024/06/06	4.2	50.95	0	0.00	50.90	4.2	5,080	0.08%
2024/06/05	14	51.61	1	51.60	51.20	13	5,037	0.26%
2024/06/04	22.3	51.92	0	0.00	51.70	22.3	5,039	0.44%
2024/06/03	6.2	52.88	14.2	52.91	52.60	-8	4,957	-0.16%
2024/05/31	0.1	53.30	1	53.20	52.90	-0.9	4,939	-0.02%
2024/05/30	16.7	53.55	6	53.60	53.30	10.7	4,826	0.22%
2024/05/29	1	54.10	0	0.00	53.90	1	4,791	0.02%
2024/05/28	1	54.10	2	54.30	55.00	-1	4,757	-0.02%
2024/05/27	3.1	53.74	4	53.78	53.90	-1	4,820	-0.02%
2024/05/24	3	54.30	0	0.00	54.20	3	4,783	0.06%
2024/05/23	12	55.17	8.4	54.89	54.80	3.6	4,766	0.08%
2024/05/22	1	56.10	1	56.30	56.20	0	4,708	0.00%
2024/05/21	4.2	56.49	0	0.00	56.30	4.2	4,693	0.09%
2024/05/20	4	57.25	4	57.18	57.20	0	4,647	0.00%
2024/05/17	11.3	56.98	2	57.30	56.60	9.3	4,623	0.20%
2024/05/16	10	56.84	5	57.22	57.00	5	4,574	0.11%
2024/05/15	14	56.73	4	56.85	56.40	10	4,497	0.22%
2024/05/14	2	56.55	2	57.15	56.40	0	4,527	0.00%
2024/05/13	5	56.48	5.1	56.41	56.60	-0.1	4,519	0.00%
2024/05/10	0	0.00	5	56.42	56.60	-5	4,502	-0.11%
2024/05/09	6.3	56.15	8.7	56.28	56.10	-2.4	4,506	-0.05%
2024/05/08	4.3	56.48	6.3	56.55	56.40	-2.1	4,498	-0.05%
2024/05/07	3	56.33	0	0.00	56.30	3	4,477	0.07%
2024/05/06	1.7	56.57	3	56.57	56.50	-1.3	4,489	-0.03%
2024/05/03	6	56.22	3	56.07	56.10	3	4,479	0.07%
2024/05/02	5	55.66	0	0.00	55.70	5	4,396	0.11%
2024/04/30	1.3	55.62	6	55.58	55.50	-4.8	4,408	-0.11%
2024/04/29	0	0.00	22	55.65	55.80	-22	4,363	-0.50%
2024/04/26	0.4	54.40	0	0.00	53.90	0.4	4,319	0.01%
2024/04/23	0.1	55.00	1	54.80	54.90	-0.9	4,502	-0.02%
2024/04/22	1	54.10	8	54.50	55.10	-7	4,746	-0.15%
2024/04/19	9	52.67	0	0.00	52.40	9	4,638	0.19%
2024/04/18	2	53.30	0	0.00	53.60	2	4,458	0.04%
2024/04/17	1.2	53.45	0	0.00	53.60	1.2	4,430	0.03%
2024/04/16	12.5	53.94	0.9	54.40	53.90	11.6	4,398	0.26%
2024/04/15	1	55.50	5	55.40	55.00	-4	4,305	-0.09%
2024/04/12	15	55.00	0	0.00	55.30	15	4,279	0.35%
2024/04/09	1	56.00	11	55.73	55.90	-10	4,209	-0.24%
2024/04/08	1	55.00	0	0.00	55.10	1	4,174	0.02%
2024/04/03	10	55.00	0	0.00	55.10	10	4,177	0.24%
2024/04/02	3	55.60	3	55.80	55.90	0	4,157	0.00%
2024/04/01	0.1	56.20	20	55.80	56.10	-19.9	4,189	-0.47%
2024/03/29	0	0.00	3	55.40	55.20	-3	4,160	-0.07%
2024/03/27	2	55.35	0	0.00	55.10	2	4,193	0.05%
2024/03/26	5.1	55.35	4	55.35	55.60	1.1	4,189	0.03%
2024/03/22	1	54.90	0	0.00	54.60	1	4,170	0.02%
2024/03/21	0	0.00	2	54.90	54.90	-2	4,159	-0.05%
2024/03/20	26	53.91	0	0.00	53.70	26	4,202	0.62%
2024/03/19	1.1	54.72	0	0.00	54.70	1.1	4,127	0.03%
2024/03/15	10.1	55.30	10	55.35	55.60	0.1	4,145	0.00%
2024/03/14	0	0.00	12	55.61	55.90	-12	4,091	-0.29%
2024/03/13	2	55.10	0	0.00	54.90	2	4,071	0.05%
2024/03/12	0	0.00	6	55.60	55.70	-6	4,042	-0.15%
2024/03/11	0.1	55.10	4	55.20	55.30	-3.9	4,054	-0.10%
2024/03/08	11.3	54.51	20	54.54	54.80	-8.7	4,076	-0.21%
2024/03/07	2.1	54.64	1	55.00	55.00	1.1	4,048	0.03%
2024/03/06	1	55.00	0	0.00	55.00	1	3,998	0.03%
2024/03/05	17.1	55.13	1	55.60	55.00	16.1	4,058	0.40%
2024/03/04	14.6	55.82	0	0.00	55.70	14.6	4,026	0.36%
2024/03/01	2.1	56.05	0	0.00	56.10	2.1	4,065	0.05%
2024/02/29	0.2	56.60	1	57.00	57.20	-0.8	4,049	-0.02%
2024/02/27	2.1	56.00	2	56.10	56.10	0.1	3,963	0.00%
2024/02/26	3	56.17	0	56.60	56.40	3	3,947	0.08%
2024/02/23	1	56.60	0	0.00	56.60	1	3,925	0.03%
2024/02/22	2	56.85	0	0.00	56.80	2	3,984	0.05%
2024/02/21	3	57.50	0	57.80	57.40	3	3,980	0.07%
2024/02/20	1	58.10	0	0.00	57.90	1	4,012	0.02%
2024/02/19	0.2	58.20	1	58.50	58.10	-0.9	4,096	-0.02%
2024/02/16	1	56.80	0	0.00	57.40	1	4,176	0.02%
2024/02/15	4	56.33	0	0.00	56.50	4	4,172	0.10%
2024/02/05	0	0.00	15	57.03	57.10	-15	4,077	-0.37%
2024/02/02	0	0.00	7	57.64	57.90	-7	4,041	-0.17%
2024/02/01	0	0.00	2	57.55	57.70	-2	4,046	-0.05%
2024/01/30	9	57.10	1	57.20	56.80	8	4,045	0.20%
2024/01/29	2	57.90	6	57.93	57.90	-4	4,067	-0.10%
2024/01/26	2	57.40	38	57.27	57.70	-36	4,057	-0.89%
2024/01/25	1	56.40	0	0.00	56.60	1	4,031	0.02%
2024/01/24	3.1	56.74	12	56.58	56.80	-8.9	4,041	-0.22%
2024/01/23	4	55.50	0	0.00	55.70	4	4,043	0.10%
2024/01/22	7.9	55.65	0	0.00	55.60	7.9	4,008	0.20%
2024/01/19	1	55.60	2	56.20	55.90	-1	3,970	-0.03%
2024/01/18	7	55.91	1	56.10	55.80	6	3,962	0.15%
2024/01/17	28.5	56.18	3	56.10	55.80	25.5	3,929	0.65%
2024/01/16	60.2	57.40	2	57.05	57.00	58.2	3,771	1.54%
2024/01/15	4	59.85	3.1	60.00	59.70	0.9	3,487	0.03%
2024/01/12	4	60.18	0	0.00	60.10	4	3,487	0.11%
2024/01/11	1	60.10	0	0.00	60.30	1	3,525	0.03%
2024/01/10	7.1	60.48	0	0.00	60.30	7.1	3,706	0.19%
2024/01/09	0	0.00	1	61.30	60.80	-1	3,701	-0.03%
2024/01/08	0	0.00	1	61.50	61.00	-1	3,740	-0.03%
2024/01/05	2	61.05	0	0.00	61.00	2	3,757	0.05%
2024/01/04	2	60.90	0	61.30	61.10	2	3,802	0.05%
2024/01/03	6.2	61.30	2	61.25	61.10	4.2	3,849	0.11%
2024/01/02	1	61.90	0.1	62.31	62.30	0.9	3,797	0.02%
2023/12/29	0	0.00	0	62.83	62.30	0	3,809	0.00%
2023/12/28	2	62.60	6	62.80	62.80	-4	3,845	-0.10%
2023/12/27	0	0.00	5	62.50	62.60	-5	3,827	-0.13%
2023/12/26	1	61.80	3	61.80	61.70	-2	3,790	-0.05%
2023/12/25	0	0.00	4.6	61.49	61.50	-4.6	3,797	-0.12%
2023/12/22	11.3	61.69	0	0.00	61.40	11.3	3,852	0.29%
2023/12/21	1	62.50	5	62.80	62.90	-4	3,782	-0.11%
2023/12/20	5	62.52	0	0.00	63.00	5	3,762	0.13%
2023/12/19	3	62.90	0	0.00	62.80	3	3,695	0.08%
2023/12/18	1	63.20	0	0.00	63.50	1	3,728	0.03%
2023/12/15	0	0.00	0	64.00	63.70	0	3,746	0.00%
2023/12/14	0	0.00	0	63.70	63.50	0	3,661	0.00%
2023/12/13	3	62.67	0	62.80	62.60	3	3,642	0.08%
2023/12/12	3.2	63.04	0	0.00	63.00	3.2	3,713	0.09%
2023/12/06	0.2	63.60	5	63.50	63.40	-4.8	3,776	-0.13%
2023/12/04	3	63.63	2	63.70	63.70	1	3,734	0.03%
2023/12/01	10.6	64.00	20	64.20	64.00	-9.4	3,729	-0.25%
2023/11/30	2.1	64.30	1.2	64.38	64.20	0.9	3,725	0.02%
2023/11/28	0	0.00	0.1	64.40	64.50	-0.1	3,670	0.00%
2023/11/27	0	0.00	1	64.00	63.30	-1	3,716	-0.03%
2023/11/22	0	0.00	6	64.50	64.50	-6	3,729	-0.16%
2023/11/21	0	0.00	18.1	64.78	65.00	-18.1	3,766	-0.48%
2023/11/17	1	64.40	1.1	64.71	64.20	-0.1	3,776	0.00%
2023/11/16	1	64.50	2.2	64.82	65.00	-1.2	3,822	-0.03%
2023/11/15	1	63.80	5.1	63.92	64.00	-4.1	3,789	-0.11%
2023/11/14	0.1	62.60	0	62.63	62.60	0.1	3,811	0.00%
2023/11/13	0	0.00	1	62.30	62.50	-1	4,010	-0.03%
2023/11/10	0	0.00	0	62.85	62.60	0	4,115	0.00%
2023/11/09	0	0.00	2	62.90	62.80	-2	4,214	-0.05%
2023/11/08	0.1	62.80	3	62.57	62.80	-2.9	4,229	-0.07%
2023/11/07	1	63.00	1	62.70	63.20	0	4,223	0.00%
2023/11/03	1	62.30	1	62.20	62.30	0	4,165	0.00%
2023/11/01	0.1	61.00	16	60.89	60.80	-16	4,149	-0.38%
2023/10/31	0	0.00	1	61.10	60.90	-1	4,207	-0.02%
2023/10/30	12	60.70	0	0.00	60.80	12	4,231	0.28%
2023/10/27	5	60.90	0	0.00	60.80	5	4,244	0.12%
2023/10/26	8	60.85	0	0.00	60.60	8	4,262	0.19%
2023/10/24	0.1	61.80	0	0.00	61.60	0.1	4,199	0.00%
2023/10/23	5	61.68	3	61.80	61.60	2	4,212	0.05%
2023/10/20	0.1	62.50	0	0.00	62.00	0.1	4,208	0.00%
2023/10/19	1	63.10	0	0.00	63.20	1	4,183	0.02%
2023/10/18	0	0.00	3	63.60	64.80	-3	4,174	-0.07%
2023/10/17	2	63.70	0	0.00	63.70	2	3,985	0.05%
2023/10/16	2	63.75	37	63.12	63.80	-35	3,978	-0.88%
2023/10/13	5.1	62.46	2	62.30	62.80	3.1	3,954	0.08%
2023/10/12	5	62.68	5	62.44	63.00	0	3,928	0.00%
2023/10/11	0.1	61.80	6	61.43	61.90	-5.9	3,928	-0.15%
2023/10/06	1	61.20	1	61.39	61.20	0	3,913	0.00%
2023/10/05	6	60.95	0	61.09	60.90	6	3,922	0.15%
2023/10/04	13.2	60.34	11	60.25	60.20	2.2	3,916	0.06%
2023/10/03	0.6	61.28	2	61.00	61.00	-1.4	3,892	-0.04%
2023/10/02	1	61.50	1	61.51	61.40	0	3,937	0.00%
2023/09/28	12	61.38	5	61.30	61.50	7	4,040	0.17%
2023/09/27	2.5	61.94	0	0.00	61.70	2.5	4,062	0.06%
2023/09/26	2.1	63.30	0	0.00	63.20	2.1	4,044	0.05%
2023/09/22	1	63.90	0	0.00	64.10	1	4,098	0.02%
2023/09/18	2	64.35	0	0.00	64.30	2	4,046	0.05%
2023/09/15	3	65.90	1	65.70	65.80	2	4,027	0.05%
2023/09/14	5	65.62	10	65.80	66.00	-5	3,921	-0.13%
2023/09/13	6	65.02	3	65.07	65.10	3	3,854	0.08%
2023/09/12	7	64.41	0	0.00	64.70	7	3,892	0.18%
2023/09/11	4.1	64.08	0	0.00	64.20	4.1	3,882	0.11%
2023/09/08	0.1	63.60	0	0.00	63.50	0.1	3,869	0.00%
2023/09/07	0	0.00	3	63.43	63.40	-3	3,904	-0.08%
2023/09/06	2	63.10	3	63.33	63.00	-1	3,883	-0.03%
2023/09/05	6	63.88	4	63.93	63.80	2	3,869	0.05%
2023/09/04	8	64.19	5	64.08	64.40	3	3,870	0.08%
2023/09/01	3	63.13	8	62.90	63.30	-5	3,851	-0.13%
2023/08/31	2	61.75	0	0.00	62.00	2	3,818	0.05%
2023/08/30	2	61.70	0	0.00	61.80	2	3,691	0.05%
2023/08/29	3.2	61.42	9	61.47	61.80	-5.8	3,678	-0.16%
2023/08/25	2	60.70	5	60.76	60.70	-3	3,740	-0.08%
2023/08/24	2	60.60	0	0.00	60.70	2	3,740	0.05%
2023/08/23	1	60.50	0	0.00	60.50	1	3,701	0.03%
2023/08/22	11.2	60.78	0	0.00	60.50	11.2	3,662	0.30%
2023/08/21	2.1	61.12	5	61.50	61.20	-2.9	3,589	-0.08%
2023/08/18	2.3	62.29	1	62.30	62.10	1.3	3,536	0.04%
2023/08/17	17	60.27	0	0.00	62.00	17	3,448	0.49%
2023/08/16	5	62.20	4	62.70	62.80	1	3,251	0.03%
2023/08/15	7.1	63.97	0	0.00	63.60	7.1	3,197	0.22%
2023/08/14	1	65.70	0	0.00	64.60	1	3,138	0.03%
2023/08/11	1	66.00	2	65.80	65.70	-1	3,178	-0.03%
2023/08/10	0	0.00	15	66.00	65.90	-15	3,190	-0.47%
2023/08/09	0	0.00	2.4	66.04	66.20	-2.4	3,171	-0.07%
2023/08/08	5	65.90	0	0.00	65.40	5	3,182	0.16%
2023/08/04	0	0.00	10.1	66.87	67.00	-10.1	3,164	-0.32%
2023/08/02	47	65.47	0	0.00	65.40	47	3,104	1.51%
2023/08/01	0	0.00	2	66.65	66.50	-2	3,078	-0.06%
2023/07/31	0.1	65.90	0	0.00	65.40	0.1	3,033	0.00%
2023/07/28	0	0.00	1	65.50	65.10	-1	3,002	-0.03%
2023/07/26	0	0.00	5.1	65.38	65.40	-5.1	3,002	-0.17%
2023/07/19	0	0.00	8	64.50	64.30	-8	2,928	-0.27%
2023/07/18	0	0.00	6	64.55	64.40	-6	2,912	-0.21%
2023/07/17	0	65.10	0	0.00	64.80	0	2,886	0.00%
2023/07/14	0	64.70	6	64.82	65.00	-6	2,892	-0.21%
2023/07/13	1	64.60	1	64.80	64.10	0	2,844	0.00%
2023/07/12	1	64.10	4	64.40	64.30	-3	2,811	-0.11%
2023/07/11	0	64.30	0	0.00	64.20	0	2,804	0.00%
2023/07/10	8	63.63	2	63.80	63.60	6	2,789	0.22%
2023/07/07	3.4	63.68	0	0.00	63.70	3.4	2,762	0.12%
2023/07/06	17.5	64.67	0	0.00	64.40	17.5	2,708	0.64%
2023/07/05	9.3	65.96	0	0.00	65.60	9.3	2,585	0.36%
2023/07/04	16.1	66.71	0	0.00	66.30	16.1	2,515	0.64%
2023/07/03	3	67.20	0	0.00	67.00	3	2,466	0.12%
2023/06/30	6	67.18	0	0.00	67.10	6	2,459	0.24%
2023/06/29	6	67.47	0	0.00	67.60	6	2,423	0.25%
2023/06/28	3	67.70	0	0.00	67.60	3	2,399	0.13%
2023/06/27	2	67.75	1	67.90	68.10	1	2,387	0.04%
2023/06/21	1	67.70	1	67.80	68.10	0	2,381	0.00%
2023/06/20	0	0.00	9.3	67.90	67.90	-9.3	2,392	-0.39%
2023/06/19	3	67.87	0	68.20	67.80	3	2,403	0.13%
2023/06/16	2	68.10	2	68.20	68.00	0	2,375	0.00%
2023/06/15	2.1	68.12	0	0.00	68.40	2.1	2,327	0.09%
2023/06/14	0	68.36	2	68.60	68.40	-2	2,396	-0.08%
2023/06/13	2	68.60	7	68.80	68.60	-5	2,435	-0.21%
2023/06/12	0	69.30	0	0.00	68.80	0	2,408	0.00%
2023/06/09	0	68.90	0	0.00	69.30	0	2,434	0.00%
2023/06/08	2	69.00	0	0.00	68.80	2	2,438	0.08%
2023/06/07	0	69.50	0	0.00	69.50	0	2,496	0.00%
2023/06/06	0	69.34	4	69.40	69.50	-4	2,507	-0.16%
2023/06/05	0	69.00	0	0.00	69.10	0	2,494	0.00%
2023/06/01	2	68.20	3	68.40	68.20	-1	2,519	-0.04%
2023/05/31	1	68.90	0	0.00	68.40	1	2,511	0.04%
2023/05/30	6.1	69.07	0	0.00	68.60	6.1	2,419	0.25%
2023/05/29	1	69.30	1	69.20	69.40	0	2,403	0.00%
2023/05/26	0	69.10	0	0.00	68.80	0	2,419	0.00%
2023/05/25	0	69.89	0	0.00	69.30	0	2,432	0.00%
2023/05/24	2	69.50	0	0.00	70.00	2	2,425	0.08%
2023/05/23	0	69.99	0	0.00	70.10	0	2,409	0.00%
2023/05/22	0	70.00	0	0.00	70.00	0	2,364	0.00%
2023/05/19	0	69.74	2	70.10	70.30	-2	2,342	-0.09%
2023/05/18	2	69.50	0	0.00	69.90	2	2,285	0.09%
2023/05/17	0	68.90	0	0.00	69.70	0	2,266	0.00%
2023/05/16	0	68.00	4	68.40	69.10	-4	2,201	-0.18%
2023/05/15	3	67.13	0	0.00	67.80	3	2,182	0.14%
2023/05/12	2	68.00	0	0.00	67.40	2	2,197	0.09%
2023/05/11	2	68.00	0	0.00	67.90	2	2,199	0.09%
2023/05/10	4	68.20	0	0.00	68.40	4	2,209	0.18%
2023/05/09	0	0.00	2	69.30	69.40	-2	2,200	-0.09%
2023/05/08	0.8	68.60	0	0.00	68.40	0.8	2,206	0.03%
2023/05/05	0	69.30	0.1	69.20	69.00	-0.1	2,180	0.00%
2023/05/04	0	69.10	0	0.00	69.00	0	2,225	0.00%
2023/05/03	2	68.80	0	0.00	68.80	2	2,242	0.09%
2023/05/02	0	69.30	0	0.00	69.30	0	2,322	0.00%
2023/04/25	0	69.70	0	0.00	68.80	0	2,467	0.00%
2023/04/21	0	0.00	2	69.00	69.30	-2	2,496	-0.08%
2023/04/20	0	68.90	0	0.00	68.80	0	2,512	0.00%
2023/04/17	2	70.20	0.4	69.90	69.90	1.6	2,568	0.06%
2023/04/14	1	70.20	0	0.00	70.20	1	2,569	0.04%
2023/04/13	0	70.06	0	0.00	70.10	0	2,580	0.00%
2023/04/12	2	69.80	0	0.00	70.10	2	2,569	0.08%
2023/04/11	0	69.73	0	0.00	70.00	0	2,566	0.00%
2023/04/10	0.1	69.52	0	0.00	69.50	0.1	2,547	0.01%
2023/04/07	0	69.28	0	0.00	69.40	0	2,544	0.00%
2023/04/06	0.1	69.04	0	0.00	68.80	0.1	2,544	0.00%
2023/03/31	0.1	69.65	0	0.00	69.10	0.1	2,542	0.00%
2023/03/30	0.1	69.24	0	0.00	69.40	0.1	2,522	0.00%
2023/03/29	0	69.68	0	0.00	69.80	0	2,504	0.00%
2023/03/28	1	69.30	2	69.20	69.50	-1	2,507	-0.04%
2023/03/27	0.1	69.37	0	0.00	69.40	0.1	2,505	0.00%
2023/03/24	2.1	68.81	0	0.00	68.80	2.1	2,571	0.08%
2023/03/23	2	69.60	5.1	69.31	69.60	-3.1	2,560	-0.12%
2023/03/22	2.1	68.41	0	0.00	68.30	2.1	2,562	0.08%
2023/03/21	1.1	68.10	0	0.00	68.10	1.1	2,583	0.04%
2023/03/20	2.1	68.06	0	0.00	68.00	2.1	2,584	0.08%
2023/03/17	9	67.50	0	0.00	68.50	9	2,604	0.35%
2023/03/16	0.2	67.50	1	67.10	67.50	-0.8	2,565	-0.03%
2023/03/15	3.1	68.28	10	68.50	68.00	-6.9	2,552	-0.27%
2023/03/14	1	68.40	0.5	68.50	68.40	0.5	2,550	0.02%
2023/03/13	2	68.70	0	0.00	69.10	2	2,525	0.08%
2023/03/10	3.5	69.39	0	0.00	69.40	3.5	2,508	0.14%
2023/03/09	1	70.60	0	0.00	70.20	1	2,493	0.04%
2023/03/08	1	70.60	0	0.00	71.10	1	2,544	0.04%
2023/03/06	1	70.30	0	0.00	70.90	1	2,582	0.04%
2023/03/01	0.1	70.87	0	0.00	70.50	0.1	2,675	0.00%
2023/02/24	1	71.70	1	71.80	71.20	0	2,682	0.00%
2023/02/23	1	71.60	0	0.00	71.90	1	2,671	0.04%
2023/02/22	1.1	71.21	0	0.00	71.60	1.1	2,671	0.04%
2023/02/20	0	0.00	4	71.50	71.60	-4	2,739	-0.15%
2023/02/17	0	0.00	2	71.40	71.50	-2	2,797	-0.07%
2023/02/16	1	71.30	0	0.00	71.20	1	2,887	0.03%
2023/02/14	0.2	71.57	1	71.60	71.40	-0.9	2,974	-0.03%
2023/02/08	2.1	71.26	0	0.00	71.20	2.1	3,029	0.07%
2023/02/06	2	71.00	0	0.00	71.00	2	3,030	0.07%
2023/02/02	0	0.00	2	72.10	72.00	-2	3,065	-0.07%
2023/02/01	1	72.20	0	0.00	72.60	1	3,075	0.03%
2023/01/31	2	73.10	0	0.00	72.20	2	3,119	0.06%
2023/01/30	0	0.00	1	73.80	74.00	-1	3,078	-0.03%
2023/01/13	0	0.00	5	72.50	72.40	-5	2,984	-0.17%
2023/01/12	0	0.00	14	71.80	71.20	-14	3,083	-0.45%
2023/01/11	1	71.60	1.6	71.61	71.20	-0.6	3,105	-0.02%
2023/01/09	0	0.00	7.1	73.02	73.50	-7.1	3,119	-0.23%
2023/01/05	0	0.00	5	71.30	70.90	-5	3,149	-0.16%
2022/12/30	0	70.60	0	0.00	70.50	0	3,248	0.00%
2022/12/29	0	69.70	0	0.00	69.80	0	3,277	0.00%
2022/12/27	1.1	71.08	0	71.00	70.80	1.1	3,307	0.03%
2022/12/23	0.2	69.73	0	0.00	69.40	0.2	3,415	0.01%
2022/12/21	1	69.00	0	0.00	69.40	1	3,515	0.03%
2022/12/20	0.1	68.60	0	0.00	69.20	0.1	3,547	0.00%
2022/12/19	0	70.60	1	70.50	70.40	-1	3,570	-0.03%
2022/12/16	0	71.50	0	0.00	70.80	0	3,580	0.00%
2022/12/14	0	0.00	0	71.80	71.50	0	3,577	0.00%
2022/12/13	1	70.60	0	0.00	70.40	1	3,554	0.03%
2022/12/08	1	71.89	0	0.00	71.10	1	3,599	0.03%
2022/12/07	0.1	73.45	2.1	73.69	72.70	-1.9	3,588	-0.05%
2022/12/06	0	0.00	3	73.20	73.90	-3	3,560	-0.08%
2022/12/05	1	74.10	4	74.60	74.10	-3	3,565	-0.08%
2022/12/02	0	0.00	1	75.00	74.50	-1	3,566	-0.03%
2022/12/01	10	75.00	1	75.20	75.40	9	3,609	0.25%
2022/11/30	0.1	74.10	0	74.60	76.10	0.1	3,573	0.00%
2022/11/28	0	0.00	2	73.35	73.40	-2	3,502	-0.06%
2022/11/24	1	73.40	2	73.70	73.80	-1	3,513	-0.03%
2022/11/23	0.2	72.27	0	0.00	72.50	0.2	3,512	0.00%
2022/11/22	1	72.00	0	0.00	72.50	1	3,524	0.03%
2022/11/21	1	71.50	0	0.00	72.80	1	3,483	0.03%
2022/11/18	0.1	72.34	5	72.20	72.00	-4.9	3,473	-0.14%
2022/11/17	0	0.00	2	72.65	72.90	-2	3,464	-0.06%
2022/11/16	0	72.80	0	0.00	73.30	0	3,473	0.00%
2022/11/15	1	72.90	1.1	74.35	74.40	-0.1	3,422	0.00%
2022/11/14	0	0.00	2	73.80	74.00	-2	3,372	-0.06%
2022/11/11	1	71.70	0.1	71.90	72.50	0.9	3,289	0.03%
2022/11/10	0.5	70.40	0.3	70.48	70.80	0.3	3,235	0.01%
2022/11/09	1	70.20	1	70.20	70.50	0	3,233	0.00%
2022/11/08	0	0.00	1	69.90	70.10	-1	3,200	-0.03%
2022/11/07	0	69.40	0.1	69.30	69.80	0	3,210	0.00%
2022/11/03	1	68.51	0	0.00	68.70	1	3,219	0.03%
2022/11/02	0.1	69.50	0	0.00	69.60	0.1	3,200	0.00%
2022/10/20	1.2	66.67	1	66.90	67.90	0.2	3,193	0.01%
2022/10/19	0	0.00	0.3	68.04	68.10	-0.3	3,120	-0.01%
2022/10/18	5.1	67.20	0	67.90	68.10	5.1	3,103	0.16%
2022/10/17	0	0.00	0.1	66.54	66.50	-0.1	3,150	0.00%
2022/10/13	7.1	65.35	0	0.00	65.40	7.1	3,295	0.22%
2022/10/11	2	67.50	0	0.00	67.30	2	3,394	0.06%
2022/09/28	1	67.70	0	0.00	67.20	1	3,856	0.03%
2022/09/26	0.1	67.60	0	0.00	67.80	0.1	3,943	0.00%
2022/09/22	1.1	67.22	0	0.00	67.70	1.1	4,047	0.03%
2022/09/16	0.7	68.27	0	0.00	67.80	0.7	4,474	0.02%
2022/09/14	0	0.00	0.2	68.70	68.10	-0.2	4,484	0.00%
2022/09/13	0.1	69.40	0	0.00	69.50	0.1	4,516	0.00%
2022/09/07	1.2	67.18	0	0.00	67.00	1.2	4,643	0.03%
2022/09/06	0	0.00	1	67.70	68.20	-1	4,676	-0.02%
2022/09/02	0.1	67.50	0	0.00	67.00	0.1	4,785	0.00%
2022/09/01	1.1	67.41	0	0.00	67.50	1.1	4,805	0.02%
2022/08/30	0.1	68.60	0	0.00	68.40	0.1	4,812	0.00%
2022/08/29	2.1	68.61	0	0.00	68.60	2.1	4,797	0.04%
2022/08/25	0.1	70.30	0.5	70.20	70.20	-0.4	4,800	-0.01%
2022/08/23	0	0.00	0	70.00	69.50	0	5,138	0.00%
2022/08/19	0	70.40	0	0.00	70.30	0	5,316	0.00%
2022/08/18	1	70.10	0	0.00	70.10	1	5,361	0.02%
2022/08/16	2	70.15	0	0.00	70.00	2	5,402	0.04%
2022/08/10	0.1	68.40	0	0.00	68.30	0.1	5,530	0.00%
2022/08/08	2	68.70	2	69.10	68.70	0	5,562	0.00%
2022/08/04	2	68.60	2	69.30	69.00	0	5,669	0.00%
2022/08/03	0	0.00	2	69.20	69.30	-2	5,633	-0.04%
2022/08/02	15	68.70	2	68.80	68.90	13	5,637	0.23%
2022/08/01	2	70.15	0	0.00	70.10	2	5,604	0.04%
2022/07/29	1.1	69.79	0	0.00	70.00	1.1	5,627	0.02%
2022/07/28	0.1	69.20	0.1	69.30	68.80	0	5,615	0.00%
2022/07/25	1	68.00	3	68.97	68.90	-2	5,547	-0.04%
2022/07/22	0	0.00	2	68.00	67.80	-2	5,591	-0.04%
2022/07/20	7	66.99	2	67.20	66.80	5	5,537	0.09%
2022/07/19	0	66.80	2	66.60	66.50	-2	5,517	-0.04%
2022/07/18	3.1	65.51	0	0.00	65.80	3.1	5,492	0.06%
2022/07/15	1	65.80	0	0.00	65.60	1	5,469	0.02%
2022/07/13	2	66.10	6.2	66.78	66.30	-4.2	5,517	-0.08%
2022/07/12	6	65.00	7.8	65.42	64.60	-1.8	5,386	-0.03%
2022/07/08	0.1	70.43	0	0.00	70.10	0.1	5,154	0.00%
2022/07/07	0.3	71.14	0	0.00	70.70	0.3	5,095	0.01%
2022/07/06	0.1	71.50	10	73.30	71.20	-9.9	5,061	-0.20%
2022/07/05	0.2	73.39	0	0.00	72.80	0.2	4,998	0.00%
2022/06/30	0.1	75.70	0	0.00	74.70	0.1	4,919	0.00%
2022/06/29	5	76.46	6	76.65	76.30	-1	4,856	-0.02%
2022/06/28	1.2	77.04	0.7	77.10	76.80	0.5	4,802	0.01%
2022/06/27	1	81.60	2	81.70	81.50	-1	4,712	-0.02%
2022/06/24	0	0.00	4	81.65	81.40	-4	4,602	-0.09%
2022/06/23	0	0.00	5	80.50	80.60	-5	4,571	-0.11%
2022/06/22	0	0.00	1	80.90	80.80	-1	4,557	-0.02%
2022/06/20	2	81.20	1	80.70	80.00	1	4,572	0.02%
2022/06/17	0	0.00	6	81.30	81.30	-6	4,552	-0.13%
2022/06/16	0	0.00	0.1	82.00	81.50	-0.1	4,496	0.00%
2022/06/09	0	0.00	5.2	82.17	82.40	-5.2	4,497	-0.12%
2022/06/06	0	0.00	0.1	81.80	82.00	-0.1	4,524	0.00%
2022/06/01	0	0.00	1	82.20	81.70	-1	4,675	-0.02%
2022/05/31	0	0.00	7.1	82.00	82.00	-7.1	4,704	-0.15%
2022/05/27	0	0.00	4	81.00	81.00	-4	4,339	-0.09%
2022/05/26	0	0.00	0.1	80.40	80.50	-0.1	4,318	0.00%
2022/05/25	0	0.00	2	80.50	80.40	-2	4,348	-0.05%
2022/05/24	1	79.90	1	79.60	80.00	0	4,370	0.00%
2022/05/23	0	0.00	4	79.98	80.00	-4	4,368	-0.09%
2022/05/19	0	0.00	6	78.10	78.40	-6	4,345	-0.14%
2022/05/18	0	0.00	5	78.80	79.20	-5	4,320	-0.12%
2022/05/17	0	0.00	0	78.10	78.40	0	4,302	0.00%
2022/05/12	7.1	76.82	0	0.00	76.10	7.1	4,236	0.17%
2022/05/09	3	78.60	0	0.00	78.60	3	4,120	0.07%
2022/05/05	0	0.00	3	79.90	79.70	-3	4,120	-0.07%
2022/04/28	0	0.00	10	79.90	79.90	-10	4,266	-0.23%
2022/04/27	0	79.40	0	0.00	79.10	0	4,229	0.00%
2022/04/26	0	0.00	5	80.70	80.70	-5	4,223	-0.12%
2022/04/22	1	80.50	6	80.52	81.10	-5	4,059	-0.12%
2022/04/20	4	80.00	3	80.33	80.00	1	3,933	0.03%
2022/04/18	8	79.01	2	79.20	79.00	6	3,840	0.16%
2022/04/15	2	79.35	0	0.00	79.30	2	3,837	0.05%
2022/04/13	1	79.00	3	79.50	79.50	-2	3,848	-0.05%
2022/04/12	1	78.50	0	0.00	78.60	1	3,835	0.03%
2022/04/11	1	78.60	0	0.00	78.50	1	3,810	0.03%
2022/04/07	6	78.80	0	0.00	78.70	6	3,802	0.16%
2022/04/06	1	79.60	5	78.90	79.90	-4	3,729	-0.11%
2022/04/01	1	78.70	0	0.00	79.00	1	3,690	0.03%
2022/03/31	5	79.00	0	0.00	79.00	5	3,652	0.14%
2022/03/30	1	78.80	0	0.00	79.00	1	3,613	0.03%
2022/03/29	3	78.87	0	0.00	79.00	3	3,545	0.08%
2022/03/28	0	0.00	3	79.00	79.00	-3	3,487	-0.09%
2022/03/25	3.2	79.67	0	0.00	79.30	3.2	3,437	0.09%
2022/03/24	0	0.00	1	79.80	79.80	-1	3,405	-0.03%
2022/03/23	0	80.30	2.4	80.12	80.20	-2.4	3,386	-0.07%
2022/03/22	1	80.00	2	80.20	80.40	-1	3,343	-0.03%
2022/03/18	0.2	80.00	0	0.00	79.90	0.2	3,360	0.01%
2022/03/16	3	78.97	0	0.00	79.60	3	3,199	0.09%
2022/03/15	0	79.40	0	0.00	79.10	0	3,148	0.00%
2022/03/14	3	79.23	0	0.00	79.40	3	3,156	0.10%
2022/03/11	0.2	79.61	0	0.00	79.20	0.2	3,137	0.01%
2022/03/10	0	0.00	4	80.10	80.40	-4	3,057	-0.13%
2022/03/09	2	78.60	0	0.00	78.60	2	3,023	0.07%
2022/03/08	2.2	78.96	0	0.00	78.50	2.2	2,998	0.07%
2022/03/07	1	79.50	0	0.00	79.70	1	2,921	0.03%
2022/03/04	1	81.40	0.6	81.41	81.90	0.4	2,972	0.01%
2022/03/03	2	81.70	0.5	81.67	82.00	1.5	2,961	0.05%
2022/03/02	2.3	81.77	2.2	81.69	81.70	0.1	2,999	0.00%
2022/03/01	0	0.00	6.1	80.17	81.10	-6.1	2,958	-0.21%
2022/02/25	0	0.00	4.1	78.81	79.00	-4.1	2,895	-0.14%
2022/02/24	2	79.20	0	0.00	79.30	2	2,832	0.07%
2022/02/23	0	0.00	0	80.00	80.10	0	2,778	0.00%
2022/02/22	3	79.50	0	0.00	79.90	3	2,788	0.11%
2022/02/18	3	80.73	0	0.00	80.60	3	2,783	0.11%
2022/02/17	0	0.00	1.2	81.00	81.10	-1.2	2,808	-0.04%
2022/02/07	0	79.40	1	80.01	80.10	-1	2,928	-0.03%
2022/01/26	1	78.60	0	0.00	78.80	1	2,914	0.03%
2022/01/25	0.1	78.40	0	0.00	78.60	0.1	2,948	0.00%
2022/01/24	2	79.10	0	0.00	79.00	2	2,895	0.07%
2022/01/21	4	79.20	0	0.00	79.20	4	2,949	0.14%
2022/01/20	0	79.85	2	80.30	79.80	-2	2,933	-0.07%
2022/01/19	0	80.00	0	0.00	79.90	0	2,960	0.00%
2022/01/18	1.3	80.42	0.3	80.80	80.50	0.9	2,965	0.03%
2022/01/17	7	80.77	0	0.00	80.50	7	3,009	0.23%
2022/01/13	0	0.00	0.1	81.66	81.70	-0.1	3,232	0.00%
2022/01/12	0	0.00	3	80.90	81.40	-3	3,247	-0.09%
2022/01/07	0	80.90	1	81.00	80.60	-1	3,284	-0.03%
2022/01/05	0	0.00	9	80.28	80.90	-9	3,342	-0.27%
2021/12/30	0	0.00	1	81.20	80.80	-1	3,609	-0.03%
2021/12/28	2	80.60	1	80.80	81.00	1	3,757	0.03%
2021/12/23	0	0.00	1	80.10	80.40	-1	3,950	-0.03%
2021/12/22	0.1	80.00	0	0.00	79.80	0.1	4,024	0.00%
2021/12/16	3	79.10	0	0.00	79.00	3	4,108	0.07%
2021/12/15	1.1	79.21	0	0.00	79.30	1.1	4,182	0.03%
2021/12/14	2	79.40	0	0.00	79.40	2	4,258	0.05%
2021/12/09	0.2	80.50	1	80.40	80.70	-0.8	4,301	-0.02%
2021/12/07	1	80.10	0	0.00	80.50	1	4,267	0.02%
2021/12/03	0	79.50	0	0.00	79.30	0	4,265	0.00%
2021/12/02	0.3	79.56	0	0.00	79.70	0.3	4,258	0.01%
2021/12/01	0	0.00	0	79.40	79.40	0	4,260	0.00%
2021/11/30	2.1	79.26	0	79.70	78.10	2.1	4,272	0.05%
2021/11/29	2	79.40	0	0.00	79.30	2	4,134	0.05%
2021/11/26	7	79.57	2	79.50	79.40	5	4,117	0.12%
2021/11/25	1	80.20	0	0.00	80.10	1	4,120	0.02%
2021/11/24	2	80.30	0	0.00	80.30	2	4,148	0.05%
2021/11/23	2	80.25	0	0.00	80.10	2	4,174	0.05%
2021/11/17	1	80.80	1	81.00	81.00	0	4,171	0.00%
2021/11/16	0	0.00	2	81.20	81.10	-2	4,202	-0.05%
2021/11/15	0	0.00	7	81.49	81.30	-7	4,246	-0.16%
2021/11/12	0	0.00	3	81.20	81.50	-3	4,249	-0.07%
2021/11/11	0	0.00	2	80.50	80.40	-2	4,255	-0.05%
2021/11/10	0	80.70	2	80.80	80.50	-2	4,245	-0.05%
2021/11/09	0	0.00	0.5	80.70	80.60	-0.5	4,233	-0.01%
2021/11/05	1	80.50	1	80.40	80.50	0	4,169	0.00%
2021/11/04	2	80.50	0	0.00	80.60	2	4,162	0.05%
2021/11/03	9	80.10	0	0.00	80.40	9	4,186	0.22%
2021/11/02	0	80.60	0	0.00	80.30	0	4,242	0.00%
2021/10/29	6.1	80.52	1	80.20	80.50	5.1	4,206	0.12%
2021/10/28	1	80.80	0	0.00	80.80	1	4,156	0.02%
2021/10/27	4	80.95	0	81.30	81.10	4	4,157	0.10%
2021/10/25	2	81.10	0	0.00	80.90	2	4,131	0.05%
2021/10/22	5	81.24	1	81.30	81.20	4	4,199	0.10%
2021/10/21	1.2	81.83	2	82.20	82.20	-0.8	4,237	-0.02%
2021/10/20	1	82.20	1	81.80	82.20	0	4,137	0.00%
2021/10/19	2	82.00	0	0.00	82.00	2	4,113	0.05%
2021/10/18	0.8	82.90	0	0.00	82.30	0.8	4,098	0.02%
2021/10/15	3	82.60	0	0.00	82.90	3	4,123	0.07%
2021/10/13	0	0.00	2	82.50	82.40	-2	4,189	-0.05%
2021/10/08	0	0.00	2	84.40	84.40	-2	4,024	-0.05%
2021/10/07	7	83.96	0.7	84.00	84.20	6.3	4,020	0.16%
2021/10/06	0	0.00	2	83.50	83.50	-2	3,963	-0.05%
2021/10/05	3	81.50	1	82.50	82.20	2	3,899	0.05%
2021/10/04	0	0.00	1	82.40	82.50	-1	3,929	-0.03%
2021/10/01	2	82.00	1	82.20	82.00	1	3,923	0.03%
2021/09/30	4	82.80	10	83.77	83.90	-6	3,882	-0.15%
2021/09/29	3	84.00	0	0.00	83.50	3	3,875	0.08%
2021/09/28	5	83.24	12.1	83.41	84.40	-7.1	3,867	-0.18%
2021/09/27	7	83.26	0	0.00	83.70	7	3,969	0.18%
2021/09/23	0	0.00	2	81.10	81.30	-2	4,011	-0.05%
2021/09/22	0	0.00	1.3	81.31	80.50	-1.3	4,018	-0.03%
2021/09/15	0	0.00	0.1	83.10	83.30	-0.1	3,898	0.00%
2021/09/14	1	82.90	1	83.20	83.20	0	3,931	0.00%
2021/09/08	5	82.30	0	0.00	82.20	5	4,188	0.12%
2021/09/07	0	0.00	4	82.35	82.70	-4	4,220	-0.10%
2021/09/03	0.3	82.60	0	0.00	83.00	0.3	4,247	0.01%
2021/08/31	0	0.00	5	84.10	84.10	-5	4,317	-0.12%
2021/08/30	0	0.00	1	82.90	83.90	-1	4,287	-0.02%
2021/08/27	1	82.50	3	82.50	82.50	-2	4,292	-0.05%
2021/08/26	6	80.70	0	0.00	80.70	6	4,347	0.14%
2021/08/25	1	80.80	0.3	81.56	81.60	0.8	4,448	0.02%
2021/08/19	2	81.19	0	0.00	80.20	2	4,678	0.04%
2021/08/18	1	80.90	0.2	81.70	81.70	0.8	4,660	0.02%
2021/08/16	0	0.00	2	82.10	81.30	-2	4,736	-0.04%
2021/08/13	5	81.70	1	81.30	81.70	4	4,798	0.08%
2021/08/06	2.3	82.54	0	0.00	83.70	2.3	5,090	0.05%
2021/08/05	0	0.00	5	83.00	83.10	-5	5,154	-0.10%
2021/08/04	0	0.00	0.4	83.19	83.10	-0.4	5,345	-0.01%
2021/08/02	3	83.10	3.1	83.19	83.30	-0.1	5,497	0.00%
2021/07/30	1	82.80	0	82.60	82.20	1	5,650	0.02%
2021/07/29	0	0.00	0	82.00	81.90	0	5,738	0.00%
2021/07/28	0	80.60	0.1	81.20	81.20	0	5,801	0.00%
2021/07/27	0.1	81.25	0	0.00	80.60	0.1	5,853	0.00%
2021/07/26	6	83.90	0	0.00	83.20	6	5,844	0.10%
2021/07/23	0	0.00	0.1	84.61	84.20	-0.1	5,819	0.00%
2021/07/22	1	83.30	3	84.10	84.20	-2	5,862	-0.03%
2021/07/21	1.1	82.92	0.1	83.10	82.90	1	5,936	0.02%
2021/07/19	0	0.00	0.1	85.00	85.00	-0.1	5,918	0.00%
2021/07/14	0	0.00	6.1	85.80	85.90	-6.1	6,211	-0.10%
2021/07/13	0	0.00	5	85.36	85.40	-5	6,460	-0.08%
2021/07/12	1	85.00	0.1	85.10	85.00	0.9	6,581	0.01%
2021/07/09	5	84.50	2	84.80	85.10	3	6,707	0.04%
2021/07/08	1	85.50	0	85.70	85.60	1	6,717	0.01%
2021/07/07	2.4	85.90	0	0.00	85.80	2.4	6,778	0.04%
2021/07/06	0.1	86.80	4	86.80	86.80	-3.9	6,876	-0.06%
2021/07/05	4	86.15	6	86.23	86.50	-2	6,920	-0.03%
2021/07/02	5	85.80	2	86.60	85.10	3	6,888	0.04%
2021/07/01	0	0.00	0.1	85.00	85.00	-0.1	6,789	0.00%
2021/06/29	0	0.00	1	84.20	84.60	-1	6,760	-0.01%
2021/06/28	0	0.00	6	85.00	85.00	-6	6,763	-0.09%
2021/06/25	0	0.00	20	85.00	84.60	-20	6,794	-0.29%
2021/06/24	1	83.72	2	83.90	84.40	-1	6,788	-0.01%
2021/06/23	0	0.00	3.1	84.01	84.50	-3.1	6,814	-0.05%
2021/06/22	1	83.60	2	84.00	83.30	-1	6,792	-0.01%
2021/06/21	0	0.00	13.1	82.94	82.80	-13.1	6,806	-0.19%
2021/06/18	11	83.76	1	83.60	83.30	10	6,803	0.15%
2021/06/16	0.3	86.10	2	85.10	86.10	-1.8	6,907	-0.03%
2021/06/15	10	86.13	0	0.00	85.20	10	6,967	0.14%
2021/06/11	1	86.01	0	0.00	85.80	1	7,030	0.01%
2021/06/09	2	85.26	0.1	86.00	85.60	1.9	7,140	0.03%
2021/06/08	0	87.00	0	0.00	86.40	0	7,132	0.00%
2021/06/04	12	87.53	4.1	87.51	87.70	7.9	7,251	0.11%
2021/06/03	0	0.00	9	88.80	88.50	-9	7,285	-0.12%
2021/06/02	11	88.09	31.1	88.49	88.90	-20.1	7,395	-0.27%
2021/06/01	14	86.27	1.3	86.89	87.20	12.7	7,390	0.17%
2021/05/31	1	86.10	3	86.00	85.60	-2	7,517	-0.03%
2021/05/28	1	85.00	1	85.10	85.40	0	7,599	0.00%
2021/05/27	3	83.84	0.1	84.00	84.70	2.9	7,607	0.04%
2021/05/26	15	84.79	0	0.00	84.50	15	7,760	0.19%
2021/05/25	3	84.87	3.2	85.74	85.40	-0.2	7,989	0.00%
2021/05/21	5	85.80	0	0.00	84.20	5	8,167	0.06%
2021/05/20	11	84.28	24	83.89	84.20	-13	8,134	-0.16%
2021/05/19	16	84.34	0	0.00	83.70	16	8,130	0.20%
2021/05/18	20.2	83.10	22	83.24	83.60	-1.8	8,139	-0.02%
2021/05/17	2	80.70	20	80.95	80.90	-18	8,238	-0.22%
2021/05/14	0	0.00	5	82.70	82.90	-5	8,149	-0.06%
2021/05/13	4	83.28	2	83.20	81.50	2	8,098	0.03%
2021/05/12	27	85.25	17	86.59	83.60	10	7,984	0.13%
2021/05/11	1	89.80	12	89.73	89.10	-11	7,814	-0.14%
2021/05/10	0	0.00	12	90.88	91.60	-12	7,731	-0.16%
2021/05/07	2	90.05	3	90.37	90.70	-1	7,767	-0.01%
2021/05/06	39	93.05	32.2	93.56	94.00	6.8	7,655	0.09%
2021/05/05	6	90.72	5.1	91.60	91.10	1	7,561	0.01%
2021/05/04	2.1	90.09	2	89.70	89.60	0.1	7,555	0.00%
2021/05/03	1	90.50	0	0.00	90.30	1	7,443	0.01%
2021/04/29	1	91.30	4	91.80	90.90	-3	7,436	-0.04%
2021/04/26	2	92.75	5	92.62	93.00	-3	7,511	-0.04%
2021/04/22	1	93.00	13	93.67	93.20	-12	7,563	-0.16%
2021/04/21	1.3	93.05	4	93.28	93.00	-2.7	7,472	-0.04%
2021/04/20	0.5	94.35	1	95.00	94.80	-0.5	7,421	-0.01%
2021/04/19	34	93.31	41	93.82	95.20	-7	7,363	-0.10%
2021/04/16	32.5	90.64	45.2	91.44	92.00	-12.7	7,156	-0.18%
2021/04/15	0	0.00	13	90.02	90.10	-13	7,145	-0.18%
2021/04/14	2	88.00	3	88.27	88.30	-1	7,133	-0.01%
2021/04/13	4	88.75	1	88.40	88.40	3	7,141	0.04%
2021/04/12	2	88.60	0	0.00	88.60	2	7,135	0.03%
2021/04/09	22	87.93	29.1	88.79	88.50	-7.1	7,101	-0.10%
2021/04/06	0.2	87.50	6	87.87	87.80	-5.8	7,439	-0.08%
2021/04/01	0	0.00	4	87.23	87.00	-4	7,467	-0.05%
2021/03/31	0	0.00	2	87.55	87.60	-2	7,451	-0.03%
2021/03/30	0	0.00	2	87.60	87.70	-2	7,437	-0.03%
2021/03/29	2	87.70	2.1	87.56	87.90	-0.1	7,428	0.00%
2021/03/26	3	86.50	6	86.75	87.20	-3	7,501	-0.04%
2021/03/25	0	0.00	3	85.30	85.90	-3	7,615	-0.04%
2021/03/24	10	86.24	8	85.60	85.10	2	7,679	0.03%
2021/03/23	0	0.00	10	87.00	86.10	-10	7,694	-0.13%
2021/03/22	6	85.63	1	85.60	86.20	5	7,707	0.06%
2021/03/19	5	84.80	11	85.49	84.20	-6	7,703	-0.08%
2021/03/18	1	87.20	12	87.30	87.00	-11	7,486	-0.15%
2021/03/17	0	0.00	4	87.28	86.90	-4	7,424	-0.05%
2021/03/16	1	88.00	22	87.59	87.90	-21	7,400	-0.28%
2021/03/15	5	88.40	0	0.00	88.10	5	7,381	0.07%
2021/03/12	1	89.00	4	88.80	89.50	-3	7,371	-0.04%
2021/03/11	0	0.00	30.1	89.95	89.00	-30.1	7,410	-0.41%
2021/03/10	26	88.77	0	0.00	88.80	26	7,383	0.35%
2021/03/08	2	89.20	8.1	89.11	88.00	-6.1	7,419	-0.08%
2021/03/05	0	0.00	2	88.50	87.40	-2	7,304	-0.03%
2021/03/04	2.7	88.11	8.1	88.60	88.30	-5.4	7,470	-0.07%
2021/03/03	4	87.78	12	88.01	87.90	-8	7,377	-0.11%
2021/03/02	10.2	87.20	53.1	87.04	86.30	-42.9	7,311	-0.59%
2021/02/26	16.2	86.56	10	87.04	86.00	6.2	7,282	0.08%
2021/02/25	13	88.58	8	87.76	88.60	5	7,071	0.07%
2021/02/24	45.1	85.81	9.1	86.01	85.90	36.1	6,902	0.52%
2021/02/23	6.1	84.50	25	84.33	85.40	-19	6,857	-0.28%
2021/02/22	10.3	83.60	2.1	83.80	83.30	8.2	6,808	0.12%
2021/02/19	14	82.77	0	0.00	83.00	14	7,027	0.20%
2021/02/18	2.1	83.69	17	84.05	83.30	-14.9	7,111	-0.21%
2021/02/17	17	82.14	0	0.00	83.50	17	7,264	0.23%
2021/02/05	0	0.00	3	80.17	79.90	-3	7,200	-0.04%
2021/02/04	0	0.00	1	80.30	80.50	-1	7,317	-0.01%
2021/02/03	0	0.00	15	79.77	80.90	-15	7,658	-0.20%
2021/02/02	0	79.70	2	79.65	79.40	-2	7,894	-0.02%
2021/02/01	0.3	78.30	1	77.80	78.10	-0.8	7,932	-0.01%
2021/01/29	31	78.56	13	78.22	77.40	18	7,936	0.23%
2021/01/28	5	79.50	2	79.50	79.50	3	7,859	0.04%
2021/01/26	2	80.85	0	0.00	80.50	2	7,891	0.03%
2021/01/22	1	80.80	1	80.70	80.70	0	7,837	0.00%
2021/01/21	0.1	81.30	5	81.84	80.90	-4.9	7,803	-0.06%
2021/01/20	2.1	81.17	0	0.00	81.00	2.1	7,748	0.03%
2021/01/19	10.3	82.50	11	83.21	83.10	-0.7	7,614	-0.01%
2021/01/18	3.1	82.66	4.1	82.43	82.10	-1	7,650	-0.01%
2021/01/15	6.2	84.71	2	84.40	83.90	4.2	7,588	0.06%
2021/01/14	3.1	85.53	2	85.75	85.40	1.1	7,572	0.01%
2021/01/13	11.2	86.07	0	0.00	85.90	11.2	7,556	0.15%
2021/01/12	2.1	85.37	0	0.00	85.50	2.1	7,542	0.03%
2021/01/11	1.4	85.58	1	86.01	86.30	0.4	7,482	0.00%
2021/01/08	3	85.60	11.1	86.01	86.30	-8.1	7,443	-0.11%
2021/01/07	4.1	84.90	17.1	84.80	85.80	-13	7,358	-0.18%
2021/01/06	0	0.00	5	83.68	83.30	-5	7,235	-0.07%
2021/01/05	1	83.79	1.1	83.93	83.30	0	7,177	0.00%
2021/01/04	5	84.80	4	84.83	84.60	1	7,178	0.01%
2020/12/31	4	84.97	7	84.81	84.70	-3	7,087	-0.04%
2020/12/30	6	83.60	26	83.21	84.50	-20	6,929	-0.29%
2020/12/29	1	81.30	12	81.11	81.40	-11	6,700	-0.16%
2020/12/28	23	80.70	1	80.60	80.80	22	6,613	0.33%
2020/12/25	2	79.30	2.5	79.46	79.60	-0.5	6,579	-0.01%
2020/12/24	1	79.70	1	79.40	79.10	0	6,570	0.00%
2020/12/23	2	79.40	10	79.38	79.10	-8	6,586	-0.12%
2020/12/22	5.1	80.47	14	81.31	79.70	-8.9	6,595	-0.13%
2020/12/21	30.1	80.73	10.1	80.07	81.00	20	6,643	0.30%
2020/12/17	0	0.00	1	78.90	79.30	-1	6,513	-0.02%
2020/12/16	2	79.10	1.3	79.15	79.80	0.7	6,563	0.01%
2020/12/15	5	78.80	0	0.00	78.30	5	6,848	0.07%
2020/12/11	0	0.00	5	78.80	79.00	-5	6,829	-0.07%
2020/12/10	0.5	79.30	3	78.80	79.30	-2.5	6,844	-0.04%
2020/12/09	0	0.00	12	78.48	79.30	-12	6,887	-0.17%
2020/12/08	4	79.08	0	0.00	79.00	4	6,885	0.06%
2020/12/07	0.3	79.50	0	0.00	79.70	0.3	6,861	0.00%
2020/12/04	3	80.17	4	80.13	80.10	-1	6,826	-0.01%
2020/12/02	3	78.70	0	0.00	78.90	3	6,854	0.04%
2020/12/01	5	78.80	0	0.00	78.90	5	6,817	0.07%
2020/11/30	1.1	78.51	70	78.55	77.00	-68.9	6,774	-1.02%
2020/11/27	3.1	79.20	0	0.00	79.00	3.1	6,534	0.05%
2020/11/26	1	79.60	0	0.00	79.70	1	6,504	0.02%
2020/11/25	28	79.48	3	79.37	79.30	25	6,603	0.38%
2020/11/24	54	79.94	6.1	78.95	78.90	47.9	6,564	0.73%
2020/11/23	5	80.16	92	79.97	80.00	-87	6,491	-1.34%
2020/11/20	9.1	79.64	1	79.70	79.80	8.1	6,410	0.13%
2020/11/19	5	79.32	1	79.70	79.80	4	6,351	0.06%
2020/11/18	13.1	78.59	9	79.81	79.40	4	6,255	0.06%
2020/11/17	29.1	77.84	0	0.00	78.00	29.1	6,029	0.48%
2020/11/16	53	77.32	7	77.69	77.80	46	5,975	0.77%
2020/11/13	7.1	76.51	61	76.54	76.90	-54	5,785	-0.93%
2020/11/12	28	77.17	6.4	76.95	76.90	21.6	5,729	0.38%
2020/11/11	27.2	75.57	25.1	76.59	78.00	2.1	5,629	0.04%
2020/11/10	10	73.97	18.1	73.84	74.20	-8.1	5,280	-0.15%
2020/11/09	12	72.27	4	72.05	71.90	8	5,044	0.16%
2020/11/06	2	71.20	0	0.00	71.20	2	5,015	0.04%
2020/11/05	0.2	71.15	3	71.30	71.30	-2.8	5,065	-0.06%
2020/11/04	6	71.30	6	71.03	71.00	0	5,072	0.00%
2020/11/03	0	0.00	5	70.36	70.40	-5	5,047	-0.10%
2020/10/30	2	68.50	0	0.00	68.80	2	5,087	0.04%
2020/10/29	4	68.98	0	0.00	68.70	4	5,060	0.08%
2020/10/27	0	0.00	1	70.40	70.30	-1	5,170	-0.02%
2020/10/26	0	0.00	8	70.09	70.30	-8	5,183	-0.15%
2020/10/23	0	0.00	1	69.30	69.30	-1	5,187	-0.02%
2020/10/22	0	0.00	5	69.30	69.30	-5	5,310	-0.09%
2020/10/21	3	68.90	2	68.95	68.70	1	5,364	0.02%
2020/10/19	0.1	69.00	0	0.00	69.00	0.1	5,406	0.00%
2020/10/16	0	0.00	3	69.53	69.00	-3	5,415	-0.06%
2020/10/15	1	69.60	7	69.29	69.40	-6	5,422	-0.11%
2020/10/14	1	69.70	2	69.55	68.80	-1	5,396	-0.02%
2020/10/13	6	68.65	1	68.90	69.30	5	5,404	0.09%
2020/10/12	3	69.40	5	69.94	70.00	-2	5,398	-0.04%
2020/10/08	1	69.00	0	0.00	69.20	1	5,371	0.02%
2020/10/07	3	68.80	0	0.00	68.80	3	5,395	0.06%
2020/10/06	0	0.00	2	69.25	69.40	-2	5,437	-0.04%
2020/10/05	0	0.00	1	68.70	68.50	-1	5,517	-0.02%
2020/09/30	0	0.00	3	68.33	67.70	-3	5,557	-0.05%
2020/09/29	4	68.00	1	67.60	67.80	3	5,596	0.05%
2020/09/28	0	0.00	2	67.70	67.50	-2	5,668	-0.04%
2020/09/25	2	67.05	2	66.90	67.50	0	5,700	0.00%
2020/09/24	15	67.12	5	67.12	66.80	10	5,685	0.18%
2020/09/23	5	68.02	0	0.00	68.00	5	5,564	0.09%
2020/09/22	11	68.51	0	0.00	68.30	11	5,702	0.19%
2020/09/21	3	70.50	4	70.43	70.20	-1	5,821	-0.02%
2020/09/18	11	69.99	15	70.14	69.70	-4	5,952	-0.07%
2020/09/17	2	68.30	0	0.00	68.20	2	5,775	0.03%
2020/09/15	0	0.00	3.7	67.89	68.00	-3.7	6,007	-0.06%
2020/09/14	5	68.06	0	0.00	68.30	5	6,159	0.08%
2020/09/11	2	68.50	3	68.33	68.80	-1	6,120	-0.02%
2020/09/09	7	69.50	1	70.00	69.80	6	6,183	0.10%
2020/09/08	4	70.33	10	70.39	70.60	-6	6,248	-0.10%
2020/09/07	1	68.70	2	68.90	69.00	-1	6,211	-0.02%
2020/09/04	6	67.90	0	0.00	67.70	6	6,281	0.10%
2020/09/02	3	67.50	1	67.80	67.60	2	6,405	0.03%
2020/09/01	3	67.40	8	67.60	68.00	-5	6,522	-0.08%
2020/08/31	7	68.03	0	0.00	67.80	7	6,544	0.11%
2020/08/28	1	69.10	0	0.00	69.90	1	6,465	0.02%
2020/08/26	1	70.20	1	69.80	70.20	0	6,602	0.00%
2020/08/25	0	0.00	1.2	70.16	69.80	-1.2	6,630	-0.02%
2020/08/24	3.1	70.00	1	69.80	69.50	2.1	6,760	0.03%
2020/08/21	3	70.00	4	69.98	70.00	-1	6,793	-0.01%
2020/08/20	6	69.62	0	0.00	69.30	6	6,776	0.09%
2020/08/19	1	72.00	2.1	71.70	71.20	-1.1	6,763	-0.02%
2020/08/18	0	0.00	1	72.00	72.00	-1	6,828	-0.01%
2020/08/17	0	0.00	3	71.83	72.30	-3	6,891	-0.04%
2020/08/14	0	0.00	1	71.10	71.50	-1	6,878	-0.01%
2020/08/13	0	0.00	10.1	71.20	71.40	-10.1	6,919	-0.15%
2020/08/12	2	70.50	5	70.64	70.70	-3	6,980	-0.04%
2020/08/11	5	71.28	2	71.60	71.00	3	6,991	0.04%
2020/08/10	0	0.00	1	69.70	70.70	-1	6,966	-0.01%
2020/08/07	3	69.27	16	69.29	69.10	-13	6,985	-0.19%
2020/08/06	4	68.78	2	68.85	68.60	2	6,972	0.03%
2020/08/04	6	66.85	0	0.00	67.00	6	7,059	0.08%
2020/08/03	8	66.61	0	0.00	66.60	8	7,102	0.11%
2020/07/31	3.1	67.77	1	67.60	67.40	2.1	7,062	0.03%
2020/07/30	8	67.34	1	67.80	67.80	7	7,082	0.10%
2020/07/29	6.6	67.57	0	0.00	67.30	6.6	7,097	0.09%
2020/07/28	12.1	67.44	0	0.00	67.50	12.1	7,182	0.17%
2020/07/27	9	68.69	0	0.00	68.40	9	7,270	0.12%
2020/07/24	11	70.10	0	0.00	69.80	11	7,267	0.15%
2020/07/23	3	70.60	0	0.00	70.60	3	7,237	0.04%
2020/07/22	0	0.00	3	71.57	71.40	-3	7,313	-0.04%
2020/07/21	0	0.00	2	71.55	71.40	-2	7,343	-0.03%
2020/07/20	1	70.60	0	0.00	71.00	1	7,410	0.01%
2020/07/17	0	0.00	4.5	71.31	71.00	-4.5	7,470	-0.06%
2020/07/16	1	71.60	1	71.70	71.60	0	7,558	0.00%
2020/07/15	1	71.40	6	71.50	71.40	-5	7,591	-0.07%
2020/07/14	1.1	71.11	10	71.15	71.00	-9	7,625	-0.12%
2020/07/13	1	71.10	0	0.00	71.00	1	7,686	0.01%
2020/07/10	17.1	71.15	0	0.00	71.00	17.1	7,723	0.22%
2020/07/09	2	72.05	1	72.10	72.00	1	7,708	0.01%
2020/07/08	1	72.20	0	0.00	72.30	1	7,694	0.01%
2020/07/07	11.1	72.62	1	72.70	72.70	10.1	7,688	0.13%
2020/07/06	2	73.40	11	73.41	73.30	-9	7,677	-0.12%
2020/07/03	2	73.20	15	73.31	73.40	-13	7,705	-0.17%
2020/07/02	2	72.95	7	72.99	72.80	-5	7,801	-0.06%
2020/07/01	8	72.61	1	72.70	72.50	7	7,861	0.09%
2020/06/30	18.1	75.70	7	75.59	75.70	11.1	7,763	0.14%
2020/06/29	7	74.91	7	75.00	75.00	0	7,660	0.00%
2020/06/24	2	75.30	2	75.70	75.50	0	7,519	0.00%
2020/06/23	4	74.48	8	74.95	75.00	-4	7,429	-0.05%
2020/06/22	12	74.10	15	74.27	74.10	-3	7,347	-0.04%
2020/06/19	12	73.28	2	73.50	73.10	10	7,323	0.14%
2020/06/18	2	73.70	2	73.80	73.80	0	7,230	0.00%
2020/06/17	1	73.60	2	74.05	73.90	-1	7,346	-0.01%
2020/06/16	0	0.00	8	73.85	73.90	-8	7,547	-0.11%
2020/06/15	7.1	73.32	0	0.00	73.20	7.1	7,730	0.09%
2020/06/12	4	73.10	0	0.00	74.20	4	7,939	0.05%
2020/06/11	9	75.17	1	74.90	75.30	8	8,074	0.10%
2020/06/10	0	0.00	9	77.12	77.10	-9	8,114	-0.11%
2020/06/09	10	76.67	48	76.73	77.00	-38	8,344	-0.46%
2020/06/08	29	76.03	19	76.68	76.80	10	8,429	0.12%
2020/06/05	11	74.99	7	75.26	75.60	4	8,369	0.05%
2020/06/04	2	74.65	1	74.70	75.10	1	8,403	0.01%
2020/06/03	2	74.10	27	74.23	74.90	-25	8,517	-0.29%
2020/06/02	0	0.00	11	72.84	73.20	-11	8,431	-0.13%
2020/06/01	0	0.00	2	73.30	72.50	-2	8,458	-0.02%
2020/05/28	3	72.00	9	72.56	72.00	-6	8,344	-0.07%
2020/05/27	3	72.73	0	0.00	72.60	3	8,388	0.04%
2020/05/26	1	72.51	5	72.86	72.70	-4	8,444	-0.05%
2020/05/25	8	71.29	1	71.50	71.90	7	8,529	0.08%
2020/05/22	27.2	72.55	0	0.00	72.20	27.2	8,514	0.32%
2020/05/21	1	73.50	6	73.67	73.70	-5	8,494	-0.06%
2020/05/20	2	73.20	11	73.38	73.20	-9	8,456	-0.11%
2020/05/19	11	73.27	5	73.66	73.20	6	8,431	0.07%
2020/05/18	5	72.26	0	0.00	72.10	5	8,353	0.06%
2020/05/15	2.1	72.50	0	0.00	72.30	2.1	8,326	0.03%
2020/05/14	15	72.68	0	0.00	72.60	15	8,281	0.18%
2020/05/13	5	73.08	1	73.90	73.90	4	8,218	0.05%
2020/05/12	9.1	73.43	0	0.00	73.40	9.1	8,200	0.11%
2020/05/11	4.1	74.74	9	75.37	74.70	-4.9	8,123	-0.06%
2020/05/08	2	73.75	13	73.70	73.70	-11	8,029	-0.14%
2020/05/07	7	72.71	0	0.00	72.80	7	7,971	0.09%
2020/05/06	12	72.91	2	72.90	72.60	10	7,925	0.13%
2020/05/05	8	72.86	2	72.80	72.80	6	7,947	0.08%
2020/05/04	25.2	72.82	4	72.93	72.90	21.2	7,968	0.27%
2020/04/30	15	75.56	58	75.55	75.90	-43	7,851	-0.55%
2020/04/29	15	71.74	6	71.55	71.80	9	7,706	0.12%
2020/04/28	6	70.22	0.3	70.70	70.40	5.7	7,663	0.07%
2020/04/27	0	0.00	15	70.09	70.20	-15	7,813	-0.19%
2020/04/24	9.1	68.35	5	68.34	68.30	4.1	7,728	0.05%
2020/04/23	3	68.63	2	70.10	68.70	1	7,685	0.01%
2020/04/22	3.1	68.45	5	68.40	68.30	-1.9	7,579	-0.03%
2020/04/21	53	69.00	2	68.95	68.90	51	7,531	0.68%
2020/04/20	13.1	70.36	5	70.36	70.30	8.1	7,435	0.11%
2020/04/17	15	71.67	6	71.85	71.10	9	7,388	0.12%
2020/04/16	26.1	70.85	0	0.00	70.80	26.1	7,322	0.36%
2020/04/15	8	71.86	1	71.90	72.00	7	7,231	0.10%
2020/04/14	2	71.35	14	71.36	71.40	-12	7,200	-0.17%
2020/04/13	8.1	70.19	34	70.23	70.00	-25.9	7,167	-0.36%
2020/04/10	4	70.90	9	70.80	71.00	-5	7,172	-0.07%
2020/04/09	14.1	70.87	0	0.00	70.60	14.1	7,144	0.20%
2020/04/08	11	70.53	1	70.60	70.90	10	7,095	0.14%
2020/04/07	0	0.00	16	69.30	69.90	-16	7,022	-0.23%
2020/04/06	4	67.30	2	67.85	68.00	2	6,954	0.03%
2020/04/01	2.1	66.31	1	66.40	66.20	1.1	6,876	0.02%
2020/03/31	2	67.55	3	68.00	67.00	-1	6,789	-0.01%
2020/03/30	7.1	66.12	2	68.10	67.70	5.1	6,689	0.08%
2020/03/27	1	68.00	15	68.77	68.00	-14	6,622	-0.21%
2020/03/26	3	68.33	0	0.00	68.50	3	6,591	0.05%
2020/03/25	23	68.34	3.3	68.23	68.50	19.7	6,632	0.30%
2020/03/24	1	65.80	9	65.57	65.20	-8	6,555	-0.12%
2020/03/23	2	61.40	13	61.64	62.00	-11	6,519	-0.17%
2020/03/20	10	62.01	5	62.98	65.10	5	6,384	0.08%
2020/03/19	7	59.13	16	59.73	59.30	-9	6,141	-0.15%
2020/03/18	25	63.81	3	63.17	61.70	22	5,924	0.37%
2020/03/17	24.2	66.58	4	66.27	66.20	20.2	5,653	0.36%
2020/03/16	15.1	69.58	0.1	69.80	69.20	15	5,448	0.27%
2020/03/13	4	69.78	15	69.92	72.30	-11	5,261	-0.21%
2020/03/12	3	74.73	12	74.90	75.10	-9	4,944	-0.18%
2020/03/11	4.1	78.00	0	0.00	77.50	4.1	4,766	0.08%
2020/03/10	1	76.60	14	76.91	77.60	-13	4,705	-0.28%
2020/03/09	26	78.05	1.1	78.01	77.70	24.9	4,600	0.54%
2020/03/06	9.1	80.63	10	80.70	80.50	-0.9	4,392	-0.02%
2020/03/04	1	81.00	2	81.70	81.80	-1	4,328	-0.02%
2020/03/03	8	81.08	2	80.90	80.80	6	4,312	0.14%
2020/03/02	5	81.00	1	81.40	81.00	4	4,251	0.09%
2020/02/27	6	81.38	25	81.32	82.20	-19	4,352	-0.44%
2020/02/26	16	81.48	0	0.00	81.20	16	4,295	0.37%
2020/02/25	3	82.57	0	0.00	82.60	3	4,166	0.07%
2020/02/24	11	83.10	1	83.30	83.10	10	4,121	0.24%
2020/02/21	1	84.40	1	85.00	84.40	0	4,092	0.00%
2020/02/20	7	84.57	0	0.00	84.40	7	4,128	0.17%
2020/02/19	0	0.00	1.1	85.58	85.40	-1.1	4,124	-0.03%
2020/02/18	1	84.30	0	0.00	84.70	1	4,142	0.02%
2020/02/17	5	84.98	0	0.00	84.70	5	4,134	0.12%
2020/02/14	0	0.00	1	85.50	85.20	-1	4,164	-0.02%
2020/02/13	0.2	85.50	17	85.38	85.40	-16.8	4,174	-0.40%
2020/02/12	0.2	85.00	3.5	84.66	84.90	-3.3	4,204	-0.08%
2020/02/11	1	83.50	12	84.01	83.90	-11	4,218	-0.26%
2020/02/10	2	83.80	1	83.90	83.90	1	4,240	0.02%
2020/02/07	3.3	83.14	8	83.90	84.00	-4.7	4,269	-0.11%
2020/02/06	1	84.30	5	84.12	84.30	-4	4,328	-0.09%
2020/02/05	3	82.60	5	82.60	82.50	-2	4,278	-0.05%
2020/02/04	2.1	83.81	5	84.08	83.50	-2.9	4,207	-0.07%
2020/02/03	3.1	83.85	3	83.97	83.80	0.1	4,208	0.00%
2020/01/31	21	85.12	0	0.00	84.90	21	4,171	0.50%
2020/01/30	16	85.44	25	85.01	84.70	-9	4,124	-0.22%
2020/01/20	14	88.46	11.2	88.42	88.20	2.8	3,939	0.07%
2020/01/17	12	87.82	11	87.81	88.00	1	3,937	0.03%
2020/01/15	3	87.23	0	0.00	87.30	3	4,006	0.07%
2020/01/14	1	87.50	4	87.50	87.90	-3	4,011	-0.07%
2020/01/13	6	87.48	3	87.50	87.50	3	3,995	0.08%
2020/01/10	10	86.90	0	0.00	87.10	10	4,008	0.25%
2020/01/09	2	86.85	1	87.30	87.20	1	4,019	0.02%
2020/01/08	11	86.80	1	86.80	86.60	10	4,066	0.25%
2020/01/07	11.1	87.63	3	87.70	87.40	8.1	4,027	0.20%
2020/01/06	1	88.60	1	89.00	88.50	0	4,002	0.00%
2020/01/03	6	87.97	12	87.75	88.60	-6	4,008	-0.15%
2020/01/02	3	87.60	3	87.73	87.70	0	4,006	0.00%
2019/12/31	2	87.80	5	87.80	87.50	-3	3,986	-0.08%
2019/12/30	5	88.72	3	88.30	88.00	2	3,985	0.05%
2019/12/27	1	89.00	4	89.10	89.10	-3	3,972	-0.08%
2019/12/25	1	88.80	3	88.70	88.90	-2	4,035	-0.05%
2019/12/24	10	89.35	1	89.40	89.00	9	4,071	0.22%
2019/12/23	4.1	89.30	11.2	89.16	89.40	-7.1	4,086	-0.17%
2019/12/20	0.3	88.90	1	88.40	88.90	-0.7	4,095	-0.02%
2019/12/19	53	88.20	0	0.00	88.00	53	4,049	1.31%
2019/12/18	1	88.30	1	88.50	88.30	0	4,047	0.00%
2019/12/17	2	87.40	2	87.70	88.20	0	4,054	0.00%
2019/12/16	9	87.50	20.1	87.40	87.10	-11.1	4,019	-0.28%
2019/12/13	6	87.13	1	87.90	86.90	5	4,059	0.12%
2019/12/12	3	86.80	1	87.50	87.60	2	4,072	0.05%
2019/12/11	42	86.47	0	0.00	86.70	42	4,204	1.00%
2019/12/10	1	86.61	0.1	87.00	86.70	0.9	4,215	0.02%
2019/12/09	1	86.50	0	0.00	86.50	1	4,258	0.02%
2019/12/06	1	87.00	1	86.60	86.70	0	4,267	0.00%
2019/12/05	5.1	86.82	1	86.60	86.60	4.1	4,293	0.09%
2019/12/04	2	86.90	0	0.00	87.10	2	4,285	0.05%
2019/12/02	0	0.00	5	87.70	87.00	-5	4,392	-0.11%
2019/11/29	2	87.50	1	87.30	87.30	1	4,415	0.02%
2019/11/28	3	87.80	0	0.00	87.70	3	4,408	0.07%
2019/11/27	10	87.99	1	88.40	88.30	9	4,457	0.20%
2019/11/26	0	0.00	5	88.64	88.10	-5	4,463	-0.11%
2019/11/25	1	87.50	3	87.73	87.80	-2	4,310	-0.05%
2019/11/22	1	86.90	0	0.00	87.40	1	4,417	0.02%
2019/11/21	1	86.20	0	0.00	86.60	1	4,477	0.02%
2019/11/20	0	0.00	0.1	87.00	86.50	-0.1	4,467	0.00%
2019/11/19	1	86.90	0	0.00	87.00	1	4,468	0.02%
2019/11/18	4	87.20	0	0.00	87.40	4	4,468	0.09%
2019/11/15	2	87.55	1	87.80	87.40	1	4,500	0.02%
2019/11/14	1	87.10	2	87.20	87.50	-1	4,508	-0.02%
2019/11/13	201	87.30	0.7	87.50	87.20	200.3	4,575	4.38%	大買/鉅額交易
2019/11/12	2	87.60	0	0.00	87.70	2	4,637	0.04%
2019/11/11	6	87.60	4	87.70	87.50	2	4,695	0.04%
2019/11/08	13.1	89.05	0	0.00	88.70	13.1	4,746	0.28%
2019/11/07	3	89.17	1	89.70	89.40	2	4,875	0.04%
2019/11/06	21.1	89.65	1	90.00	89.90	20.1	4,961	0.41%
2019/11/05	14	90.16	6	90.70	90.70	8	5,016	0.16%
2019/11/04	15	89.23	8	89.55	90.10	7	5,109	0.14%
2019/11/01	17	88.68	0	0.00	89.00	17	5,160	0.33%
2019/10/31	2	88.75	0	0.00	88.60	2	5,291	0.04%
2019/10/30	0	0.00	0.2	89.10	89.10	-0.2	5,318	0.00%
2019/10/29	1	88.50	0	0.00	88.70	1	5,353	0.02%
2019/10/28	2.4	88.65	0	0.00	88.90	2.4	5,368	0.04%
2019/10/25	1	88.80	0	0.00	88.80	1	5,463	0.02%
2019/10/24	21	89.07	18	89.20	89.40	3	5,507	0.05%
2019/10/23	2	88.55	0	0.00	88.50	2	5,500	0.04%
2019/10/22	11	88.66	0	0.00	89.00	11	5,521	0.20%
2019/10/21	4	88.60	0.3	88.30	88.20	3.8	5,502	0.07%
2019/10/17	0	0.00	5	87.82	87.90	-5	5,523	-0.09%
2019/10/16	0	0.00	10	88.00	88.00	-10	5,509	-0.18%
2019/10/14	1	87.00	0	0.00	88.00	1	5,531	0.02%
2019/10/09	5	86.50	0	0.00	86.40	5	5,572	0.09%
2019/10/08	6	87.83	0	0.00	87.90	6	5,587	0.11%
2019/10/04	2	86.40	1	86.50	86.40	1	5,658	0.02%
2019/10/03	1	86.60	0	0.00	86.40	1	5,681	0.02%
2019/10/02	1	87.00	0	0.00	87.10	1	5,734	0.02%
2019/10/01	6.2	87.37	0	0.00	87.20	6.2	5,789	0.11%
2019/09/27	3	87.27	0	0.00	86.70	3	5,779	0.05%
2019/09/26	3	88.23	0	0.00	87.80	3	5,789	0.05%
2019/09/25	5	88.14	0	0.00	88.30	5	5,841	0.09%
2019/09/24	2.2	88.68	0	0.00	88.80	2.2	5,871	0.04%
2019/09/23	0	90.10	0	0.00	89.60	0	5,833	0.00%
2019/09/20	0	0.00	8	90.20	90.50	-8	5,912	-0.14%
2019/09/19	0	0.00	1	89.70	89.80	-1	6,077	-0.02%
2019/09/18	11	89.71	2	90.00	90.30	9	6,252	0.14%
2019/09/17	2.2	90.93	5	91.60	90.10	-2.8	6,305	-0.04%
2019/09/16	7	92.00	11	91.95	91.50	-4	6,405	-0.06%
2019/09/12	0	89.40	2	89.40	89.20	-2	6,316	-0.03%
2019/09/11	5	88.40	0	0.00	88.50	5	6,368	0.08%
2019/09/10	7	88.50	1	89.10	88.40	6	6,358	0.09%
2019/09/09	4	88.33	0	0.00	88.40	4	6,387	0.06%
2019/09/06	1	89.40	0	0.00	89.20	1	6,398	0.02%
2019/09/05	0	89.60	3	89.13	89.50	-3	6,414	-0.05%
2019/09/04	1	88.00	2	87.90	87.60	-1	6,405	-0.02%
2019/09/03	2	87.10	0	0.00	86.80	2	6,397	0.03%
2019/09/02	1	87.50	17	88.18	87.50	-16	6,379	-0.25%
2019/08/30	0	0.00	3.1	87.88	88.10	-3.1	6,415	-0.05%
2019/08/29	1	85.40	0	0.00	85.90	1	6,386	0.02%
2019/08/28	3	85.33	0	0.00	85.10	3	6,440	0.05%
2019/08/27	1.1	85.63	0	0.00	85.50	1.1	6,463	0.02%
2019/08/26	4	85.40	1	85.60	85.60	3	6,367	0.05%
2019/08/23	6	86.60	0	0.00	87.00	6	6,314	0.10%
2019/08/22	2	87.60	1	87.60	86.70	1	6,301	0.02%
2019/08/21	1	87.30	0	0.00	86.90	1	6,410	0.02%
2019/08/20	12	86.54	1	87.10	87.10	11	6,364	0.17%
2019/08/16	4	85.55	0	0.00	86.20	4	6,343	0.06%
2019/08/15	2	85.45	1	85.60	85.30	1	6,293	0.02%
2019/08/14	4	87.30	0	0.00	86.50	4	6,295	0.06%
2019/08/13	8.5	85.83	4	85.48	86.30	4.5	6,275	0.07%
2019/08/12	18	86.59	11	86.46	86.10	7	6,185	0.11%
2019/08/08	11	88.97	0	0.00	88.60	11	6,104	0.18%
2019/08/07	5	89.26	1	89.00	89.10	4	6,045	0.07%
2019/08/06	8	88.89	1	89.20	89.20	7	6,044	0.12%
2019/08/05	9	91.06	2	91.90	90.60	7	5,914	0.12%
2019/08/02	12	92.72	0	0.00	92.00	12	5,867	0.20%
2019/08/01	5.1	93.99	0	0.00	93.90	5.1	5,898	0.09%
2019/07/31	25	95.11	0	0.00	95.00	25	5,872	0.43%
2019/07/30	0	0.00	0.1	95.50	95.10	-0.1	5,894	0.00%
2019/07/29	3.1	95.41	0	0.00	95.30	3.1	5,901	0.05%
2019/07/26	2	96.00	1	96.00	96.00	1	5,840	0.02%
2019/07/25	1	96.10	0	0.00	96.10	1	5,895	0.02%
2019/07/24	0	0.00	6	96.18	96.20	-6	5,912	-0.10%
2019/07/23	302	96.59	1	96.60	96.40	301	5,916	5.09%	大買/鉅額交易
2019/07/22	2	96.55	0	0.00	96.50	2	5,937	0.03%
2019/07/19	3	96.90	5	96.80	96.50	-2	5,955	-0.03%
2019/07/18	1	96.90	0	0.00	96.80	1	5,985	0.02%
2019/07/17	1	97.10	0.3	97.50	97.10	0.7	6,011	0.01%
2019/07/16	2.2	97.75	0	0.00	97.90	2.2	5,962	0.04%
2019/07/15	7.8	98.14	0	0.00	97.80	7.8	5,970	0.13%
2019/07/12	3.1	98.48	2	98.55	98.40	1.1	5,959	0.02%
2019/07/11	4	98.35	0	0.00	98.30	4	5,994	0.07%
2019/07/10	1	98.80	0	99.50	98.70	1	5,992	0.02%
2019/07/09	2	98.50	1	98.30	98.50	1	6,002	0.02%
2019/07/08	22	99.16	1	98.90	99.00	21	6,010	0.35%
2019/07/05	2	99.75	2	99.95	100.00	0	5,972	0.00%
2019/07/04	6	100.17	0	0.00	100.00	6	5,979	0.10%
2019/07/03	8	100.06	0	0.00	100.50	8	6,028	0.13%
2019/07/02	3.1	100.69	0	0.00	100.50	3.1	6,120	0.05%
2019/07/01	1	103.00	0	0.00	102.00	1	6,077	0.02%
2019/06/28	171	103.50	0	0.00	103.00	171	6,002	2.85%	大買/鉅額交易
2019/06/27	1	103.00	1	103.00	104.00	0	6,033	0.00%
2019/06/26	13.1	102.89	0	0.00	102.00	13.1	5,990	0.22%
2019/06/25	1	110.00	8	110.19	110.00	-7	5,780	-0.12%
2019/06/24	1	111.50	0	0.00	111.00	1	5,627	0.02%
2019/06/21	4	110.63	0	0.00	110.00	4	5,539	0.07%
2019/06/20	5.2	111.00	0	0.00	111.00	5.2	5,398	0.10%
2019/06/19	5	111.80	0	0.00	112.00	5	5,349	0.09%
2019/06/18	0	0.00	1	110.50	111.50	-1	5,261	-0.02%
2019/06/14	1	110.00	0	0.00	110.50	1	5,284	0.02%
2019/06/13	1	110.00	1	110.00	110.50	0	5,258	0.00%
2019/06/12	1	108.50	1	109.50	109.50	0	5,282	0.00%
2019/06/04	0	0.00	5	106.70	106.50	-5	5,184	-0.10%
2019/06/03	1	107.00	0	0.00	106.50	1	5,195	0.02%
2019/05/29	0	0.00	2	106.50	106.50	-2	5,294	-0.04%
2019/05/28	208	106.56	4	106.50	106.50	204	5,386	3.79%	大買/鉅額交易
2019/05/24	1	105.00	5	106.00	106.00	-4	5,380	-0.07%
2019/05/23	1	106.51	0	0.00	106.50	1	5,389	0.02%
2019/05/22	3	107.50	2	107.00	107.00	1	5,445	0.02%
2019/05/21	9	106.83	5	107.10	107.50	4	5,525	0.07%
2019/05/20	1	106.00	3	106.83	107.00	-2	5,497	-0.04%
2019/05/17	7	106.43	0	0.00	106.00	7	5,574	0.13%
2019/05/16	4.2	106.50	0	0.00	106.00	4.2	5,658	0.07%
2019/05/15	4	106.13	2	106.50	106.00	2	5,676	0.04%
2019/05/14	14	106.00	3	106.50	106.00	11	5,765	0.19%
2019/05/13	4	106.50	2	107.00	106.50	2	5,720	0.03%
2019/05/10	9	107.56	8	107.63	107.00	1	5,802	0.02%
2019/05/09	7	106.71	0.2	107.00	106.00	6.8	5,809	0.12%
2019/05/08	2.2	109.00	5	109.50	108.50	-2.8	5,724	-0.05%
2019/05/07	4	109.13	0	0.00	109.50	4	5,690	0.07%
2019/05/06	2	110.00	0	0.00	111.00	2	5,640	0.04%
2019/05/03	0	0.00	0.3	111.50	112.00	-0.3	5,640	0.00%
2019/05/02	0	0.00	4	112.50	113.00	-4	5,612	-0.07%
2019/04/29	1	110.50	0	0.00	111.00	1	5,484	0.02%
2019/04/26	2	110.50	0	0.00	110.50	2	5,486	0.04%
2019/04/25	0	0.00	3	109.83	109.50	-3	5,476	-0.05%
2019/04/24	2	109.25	0	0.00	108.50	2	5,489	0.04%
2019/04/23	0	0.00	1	109.50	109.00	-1	5,478	-0.02%
2019/04/22	2	108.50	3	109.00	109.00	-1	5,454	-0.02%
2019/04/19	4	108.75	2	109.50	108.50	2	5,526	0.04%
2019/04/18	3	108.33	4	108.75	109.00	-1	5,584	-0.02%
2019/04/17	10	107.95	7	108.50	108.50	3	5,755	0.05%
2019/04/16	11	108.18	2	108.25	108.50	9	5,816	0.15%
2019/04/15	6	109.00	4	109.50	108.50	2	5,814	0.03%
2019/04/12	2	108.75	0	0.00	108.50	2	5,802	0.03%
2019/04/11	0	109.00	1	109.50	110.00	-1	5,783	-0.02%
2019/04/10	4	108.88	3	108.67	108.50	1	5,812	0.02%
2019/04/09	2	109.00	2	109.50	109.00	0	5,818	0.00%
2019/04/08	0	0.00	3	109.00	109.00	-3	5,761	-0.05%
2019/04/03	2	109.25	0	0.00	109.00	2	5,616	0.04%
2019/04/02	0	0.00	0.9	110.00	110.00	-0.9	5,621	-0.02%
2019/04/01	2	110.00	0	0.00	110.00	2	5,701	0.04%
2019/03/29	0	0.00	15	111.03	112.00	-15	5,621	-0.27%
2019/03/28	1	109.00	1	109.50	109.50	0	5,587	0.00%
2019/03/27	2	109.51	4	110.00	110.00	-2	5,571	-0.04%
2019/03/26	2	109.00	2	109.50	109.00	0	5,566	0.00%
2019/03/25	2	108.50	3	108.83	108.50	-1	5,579	-0.02%
2019/03/22	3	109.50	3	110.00	109.00	0	5,566	0.00%
2019/03/21	7	108.79	7	109.21	109.50	0	5,565	0.00%
2019/03/20	4	109.38	3	109.00	108.50	1	5,556	0.02%
2019/03/19	4	109.50	4	110.00	109.50	0	5,527	0.00%
2019/03/18	2	108.50	9	109.22	109.50	-7	5,513	-0.13%
2019/03/15	9	108.33	8	108.81	108.00	1	5,507	0.02%
2019/03/14	12	108.17	12	108.58	107.50	0	5,478	0.00%
2019/03/13	8	108.38	8	108.63	108.00	0	5,511	0.00%
2019/03/12	6	108.67	5	109.20	108.50	1	5,571	0.02%
2019/03/11	13	107.96	12	108.38	108.00	1	5,615	0.02%
2019/03/08	10	108.40	8	108.88	108.50	2	5,630	0.04%
2019/03/07	7	107.93	6	107.83	108.50	1	5,697	0.02%
2019/03/06	11	106.91	12	107.17	107.50	-1	5,667	-0.02%
2019/03/05	15	106.17	16	106.72	106.50	-1	5,723	-0.02%
2019/03/04	11	105.86	11	106.32	106.50	0	5,751	0.00%
2019/02/27	11	106.09	10	106.55	105.50	1	5,704	0.02%
2019/02/26	5	106.20	3	106.50	106.00	2	5,632	0.04%
2019/02/25	5	106.70	3	107.00	107.00	2	5,595	0.04%
2019/02/22	7	105.93	13	106.38	106.00	-6	5,556	-0.11%
2019/02/21	8	105.13	8	105.63	105.50	0	5,539	0.00%
2019/02/20	8	104.50	8	105.06	105.50	0	5,489	0.00%
2019/02/19	4	104.00	5	104.60	104.50	-1	5,400	-0.02%
2019/02/18	5	104.00	4	104.50	104.00	1	5,382	0.02%
2019/02/15	11	104.18	5	104.80	104.00	6	5,318	0.11%
2019/02/14	4	104.38	3	104.83	104.00	1	5,278	0.02%
2019/02/13	6	103.58	1	104.00	103.50	5	5,214	0.10%
2019/02/12	1	104.00	5	104.10	104.50	-4	5,184	-0.08%
2019/02/11	20	104.85	0	0.00	103.50	20	5,174	0.39%
2019/01/30	3	106.33	2	107.00	106.50	1	5,078	0.02%
2019/01/29	2	106.00	1	107.00	106.00	1	5,050	0.02%
2019/01/28	1	107.00	2	107.50	107.50	-1	5,012	-0.02%
2019/01/25	0	0.00	5	107.00	107.50	-5	5,091	-0.10%
2019/01/24	5	105.00	0	0.00	105.00	5	5,109	0.10%
2019/01/23	3	106.50	0	0.00	106.50	3	5,141	0.06%
2019/01/22	0	0.00	12	108.00	108.00	-12	5,165	-0.23%
2019/01/21	2	108.00	1	108.00	108.00	1	5,171	0.02%
2019/01/18	7	106.57	0	0.00	106.50	7	5,209	0.13%
2019/01/16	0	0.00	1	105.99	105.50	-1	5,351	-0.02%
2019/01/15	0	0.00	2	107.00	106.00	-2	5,399	-0.04%
2019/01/11	2	106.25	1	107.00	106.00	1	5,423	0.02%
2019/01/10	1	106.00	1	107.50	107.00	0	5,412	0.00%
2019/01/09	2	106.50	0	0.00	108.50	2	5,380	0.04%
2019/01/08	0	0.00	5	106.40	107.00	-5	5,197	-0.10%
2019/01/07	0	0.00	6	103.25	104.50	-6	5,151	-0.12%
2019/01/03	5	99.80	0	0.00	100.00	5	5,549	0.09%
2019/01/02	7	99.93	0	0.00	99.70	7	5,581	0.13%
2018/12/28	0	0.00	2	102.75	105.00	-2	5,584	-0.04%
2018/12/26	1	100.00	0	0.00	100.00	1	5,749	0.02%
2018/12/24	5	102.50	0	0.00	103.00	5	5,903	0.08%
2018/12/20	0	0.00	0.8	106.00	106.00	-0.8	6,287	-0.01%
2018/12/13	1	105.50	0	0.00	105.50	1	6,977	0.01%
2018/12/11	2	104.50	0	0.00	104.50	2	7,035	0.03%
2018/12/07	0	0.00	1	105.50	105.50	-1	7,206	-0.01%
2018/12/06	0	0.00	1	106.00	105.50	-1	7,227	-0.01%
2018/12/05	0	0.00	0	107.00	106.00	0	7,243	0.00%
2018/12/03	63	108.51	61	108.50	107.50	2	7,251	0.03%
2018/11/30	11	106.45	2	106.50	106.50	9	7,250	0.12%
2018/11/29	0	0.00	1	105.00	104.50	-1	7,195	-0.01%
2018/11/27	5.3	104.24	0	0.00	104.50	5.3	7,105	0.07%
2018/11/26	1	108.00	0	0.00	106.50	1	7,115	0.01%
2018/11/22	1	107.50	0	0.00	107.50	1	7,115	0.01%
2018/11/15	0	0.00	1	107.00	107.50	-1	7,286	-0.01%
2018/11/14	1	105.00	0	0.00	106.00	1	7,306	0.01%
2018/11/09	9	107.94	0	0.00	107.50	9	7,248	0.12%
2018/11/08	0	0.00	1	111.00	110.00	-1	7,169	-0.01%
2018/11/07	1	110.00	0	0.00	110.50	1	7,183	0.01%
2018/11/06	1	109.50	0	0.00	110.00	1	7,200	0.01%
2018/11/05	8	109.06	5.4	110.54	111.50	2.6	7,170	0.04%
2018/11/02	5	107.50	5	108.00	109.00	0	7,123	0.00%
2018/11/01	0	0.00	12.5	110.24	110.00	-12.5	7,083	-0.18%
2018/10/26	0	0.00	1.1	107.03	107.50	-1.1	7,158	-0.01%
2018/10/25	5	108.60	2	108.00	107.50	3	7,129	0.04%
2018/10/23	1	111.00	0	0.00	113.00	1	7,021	0.01%
2018/10/19	1	113.50	0	0.00	113.50	1	7,031	0.01%
2018/10/18	1	114.00	0	0.00	114.00	1	6,998	0.01%
2018/10/15	0	0.00	1	116.00	115.50	-1	7,018	-0.01%
2018/10/11	8	115.81	0	0.00	114.00	8	6,817	0.12%
2018/10/08	3.3	120.29	1	121.50	121.50	2.3	6,555	0.04%
2018/10/05	1	120.50	0	0.00	120.50	1	6,510	0.02%
2018/10/03	1	124.50	0.3	124.50	124.50	0.7	6,360	0.01%
2018/10/01	3	126.50	0	0.00	128.50	3	6,351	0.05%
2018/09/28	2	126.50	1	127.00	128.00	1	6,385	0.02%
2018/09/25	2	128.50	2	126.50	126.50	0	6,583	0.00%
2018/09/21	2	127.25	21	127.19	128.00	-19	6,626	-0.29%
2018/09/18	4	121.50	0	0.00	121.00	4	6,614	0.06%
2018/09/14	3	120.00	0	0.00	121.50	3	6,739	0.04%
2018/09/12	1	117.00	0	0.00	118.00	1	6,740	0.01%
2018/09/10	5	118.30	0	0.00	118.50	5	7,005	0.07%
2018/08/29	0.3	122.00	0	0.00	122.00	0.3	7,451	0.00%
2018/08/28	0.3	123.00	0	0.00	123.00	0.3	7,511	0.00%
2018/08/27	0.3	123.00	0	0.00	123.50	0.3	7,587	0.00%
2018/08/23	0.1	122.00	2	122.00	123.00	-1.9	8,385	-0.02%
2018/08/20	1	118.50	0	0.00	117.50	1	8,565	0.01%
2018/08/13	2	117.50	0	0.00	117.00	2	8,774	0.02%
2018/08/10	1	119.00	0	0.00	119.00	1	8,810	0.01%
2018/08/09	0	0.00	0	119.50	119.50	0	8,982	0.00%
2018/08/01	2	119.50	0	0.00	120.00	2	9,409	0.02%
2018/07/26	10	117.00	0	0.00	118.00	10	9,474	0.11%
2018/07/24	0	0.00	1	116.00	116.00	-1	9,425	-0.01%
2018/07/23	20	112.50	20	113.00	114.00	0	9,375	0.00%
2018/07/20	15	112.00	0	0.00	113.00	15	9,359	0.16%
2018/07/19	10	112.75	0	0.00	113.00	10	9,442	0.11%
2018/07/17	1	111.50	0	0.00	112.50	1	9,511	0.01%
2018/07/16	12	114.50	0	0.00	114.50	12	9,494	0.13%
2018/07/06	19	116.00	19	112.50	113.00	0	9,584	0.00%
2018/07/05	20	117.00	20	116.50	116.50	0	9,554	0.00%
2018/07/03	0	0.00	21	124.74	124.00	-21	9,268	-0.23%
2018/06/29	0	0.00	4	119.38	121.50	-4	8,965	-0.04%
2018/06/28	0	0.00	3	117.67	117.50	-3	8,658	-0.03%
2018/06/27	0	0.00	3	118.83	118.00	-3	8,588	-0.03%
2018/06/26	0	0.00	30	118.50	118.00	-30	8,530	-0.35%
2018/06/19	1	109.50	0	0.00	111.00	1	8,344	0.01%
2018/06/15	21	112.50	20	111.00	112.50	1	8,192	0.01%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/05	0	0.00	1	116.00	115.50	-1	7,859	-0.01%
2018/05/31	1	115.00	1	119.00	115.00	0	7,713	0.00%
2018/05/30	0	0.00	1	115.50	116.50	-1	6,985	-0.01%
2018/05/22	2	116.75	0	0.00	116.50	2	6,912	0.03%
2018/05/17	1.1	117.45	10	119.00	117.50	-8.9	7,177	-0.12%
2018/05/15	1	113.50	2.1	115.09	112.50	-1.1	7,279	-0.02%
2018/05/14	0	0.00	4	115.25	114.50	-4	7,318	-0.05%
2018/05/11	1	114.00	23	112.57	114.50	-22	7,367	-0.30%
2018/05/08	0	110.50	5	111.00	111.00	-5	7,251	-0.07%
2018/05/07	0.8	110.00	0	0.00	110.50	0.8	7,317	0.01%
2018/05/03	1	109.00	0	0.00	109.50	1	7,424	0.01%
2018/04/27	3	107.50	0	0.00	108.50	3	7,513	0.04%
2018/04/26	1	108.00	0	0.00	108.50	1	7,538	0.01%
2018/04/24	1	107.00	20	108.00	107.00	-19	7,502	-0.25%
2018/04/19	4	109.00	0	0.00	109.50	4	7,464	0.05%
2018/04/17	1	107.50	0	0.00	108.00	1	7,577	0.01%
2018/04/11	1	110.00	0	0.00	111.50	1	7,953	0.01%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	0	0.00	4	110.25	112.00	-4	8,083	-0.05%
2018/04/02	2	107.50	0	0.00	107.50	2	8,313	0.02%
2018/03/30	2	108.25	0	0.00	108.50	2	8,499	0.02%
2018/03/28	1	109.50	1	108.50	109.00	0	8,374	0.00%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/23	1	109.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	0	0.00	10	111.50	111.00	-10	8,418	-0.12%
2018/03/20	0	0.00	1	110.50	110.50	-1	8,425	-0.01%
2018/03/19	1	110.00	0	0.00	109.50	1	8,439	0.01%
2018/03/16	0	0.00	0.3	109.00	110.00	-0.3	8,428	0.00%
2018/03/13	1	106.50	0	0.00	107.00	1	8,204	0.01%
2018/03/05	5	106.50	0	0.00	105.00	5	8,483	0.06%
2018/03/01	1	105.00	0	0.00	106.00	1	8,329	0.01%
2018/02/27	20	109.25	20	110.00	108.50	0	8,188	0.00%
2018/02/21	0	0.00	40	109.25	109.50	-40	7,933	-0.50%
2018/02/12	40	105.00	40	105.50	105.50	0	7,765	0.00%
2018/02/09	24	105.08	3	106.00	105.50	21	7,663	0.27%
2018/02/08	0	0.00	1	107.51	108.50	-1	7,513	-0.01%
2018/02/07	0	0.00	1	107.50	107.50	-1	7,433	-0.01%
2018/02/05	15	104.50	15	106.50	107.50	0	6,991	0.00%
2018/02/02	21	108.93	44	107.99	107.00	-23	6,830	-0.34%
2018/02/01	10	109.00	10	110.50	110.50	0	6,744	0.00%
2018/01/31	30	107.83	13	108.88	109.00	17	6,662	0.26%
2018/01/30	30	112.67	55	110.77	109.50	-25	6,615	-0.38%
2018/01/29	15	110.50	109	112.72	114.50	-94	6,493	-1.45%	大賣/
2018/01/26	13	108.96	10	109.50	111.00	3	6,339	0.05%
2018/01/25	26	108.15	0	0.00	109.00	26	6,219	0.42%
2018/01/23	0	0.00	50	108.36	109.00	-50	6,046	-0.83%
2018/01/19	2	108.00	0	0.00	107.50	2	5,923	0.03%
2018/01/18	0	0.00	1	109.00	109.00	-1	5,876	-0.02%
2018/01/16	5	109.00	0	0.00	108.50	5	5,752	0.09%
2018/01/15	55	108.73	25	108.28	109.00	30	5,743	0.52%
2018/01/12	20	108.50	0	0.00	108.50	20	5,742	0.35%
2018/01/11	30	108.50	30.3	108.30	109.00	-0.3	5,631	-0.01%
2018/01/10	23	108.91	22	107.68	108.00	1	5,523	0.02%
2018/01/09	21	108.21	21	108.50	110.00	0	5,373	0.00%
2018/01/08	1	104.50	0	0.00	105.50	1	5,097	0.02%
2018/01/04	0	0.00	0	104.00	104.50	0	4,931	0.00%