台化 (1326)-元大-員林中山券商分點個股進出

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

台化

(1326)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台化 (1326)籌碼相關－元大-員林中山券商分點個股進出

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

元大-員林中山券商分點個股進出
元大-員林中山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
2024/11/20	2	35.78	0	0.00	35.65	2	9,571	0.02%
2024/11/19	15	35.90	0	0.00	36.45	15	9,584	0.16%
2024/11/18	2	36.08	26	36.80	36.25	-24	9,716	-0.25%
2024/11/15	2	35.30	4	35.30	35.40	-2	9,514	-0.02%
2024/11/14	27	34.96	4	35.20	34.80	23	9,487	0.24%
2024/11/13	10	35.64	5	35.58	35.55	5	9,413	0.05%
2024/11/12	6.2	36.42	0	0.00	36.10	6.2	9,327	0.07%
2024/11/11	14	37.24	0	0.00	37.15	14	9,295	0.15%
2024/11/08	8.1	38.98	0	0.00	38.30	8.1	9,195	0.09%
2024/11/07	0	0.00	10	39.00	39.35	-10	9,184	-0.11%
2024/11/05	10	38.20	0	0.00	38.40	10	9,175	0.11%
2024/10/29	2	38.85	0	0.00	38.90	2	9,417	0.02%
2024/10/28	0.1	39.25	10	39.10	39.65	-9.9	9,376	-0.11%
2024/10/25	0	0.00	1	38.85	38.50	-1	9,336	-0.01%
2024/10/24	0.2	38.55	0	0.00	38.55	0.2	9,408	0.00%
2024/10/23	10	38.60	2	38.75	38.30	8	9,411	0.09%
2024/10/22	1.1	38.61	22	38.54	38.65	-20.9	9,424	-0.22%
2024/10/21	8.1	39.18	0	0.00	38.90	8.1	9,522	0.08%
2024/10/18	2	40.00	0	0.00	40.10	2	9,543	0.02%
2024/10/16	1	39.05	0	0.00	39.00	1	9,919	0.01%
2024/10/15	1	39.80	4	39.75	39.80	-3	9,896	-0.03%
2024/10/14	2	39.75	2	39.70	39.95	0	9,897	0.00%
2024/10/11	1	41.30	1	42.00	41.20	0	9,988	0.00%
2024/10/09	1	41.00	0	0.00	41.25	1	10,118	0.01%
2024/10/08	2	41.98	1	42.25	42.10	1	10,219	0.01%
2024/10/07	1.2	42.81	2	43.50	43.30	-0.9	10,263	-0.01%
2024/10/04	2	45.20	0	0.00	43.35	2	10,248	0.02%
2024/09/30	9	43.81	6	43.75	43.45	3	10,284	0.03%
2024/09/27	4	44.20	7	43.04	44.30	-3	10,244	-0.03%
2024/09/26	5	42.05	0	0.00	41.85	5	10,116	0.05%
2024/09/25	0	0.00	1	41.50	41.95	-1	10,149	-0.01%
2024/09/24	0	0.00	1	40.60	41.00	-1	10,061	-0.01%
2024/09/20	0	0.00	0.1	41.45	41.20	-0.1	10,187	0.00%
2024/09/19	0	0.00	5	40.40	41.00	-5	10,086	-0.05%
2024/09/18	2.1	40.83	0.2	41.00	40.65	1.9	10,085	0.02%
2024/09/16	5.1	40.26	9	40.35	40.65	-3.9	10,041	-0.04%
2024/09/13	2	39.40	20	38.93	39.40	-18	9,897	-0.18%
2024/09/12	10	37.70	0	0.00	37.90	10	9,851	0.10%
2024/09/11	11	37.51	0	0.00	37.50	11	9,808	0.11%
2024/09/10	3	37.13	0	0.00	36.75	3	9,711	0.03%
2024/09/09	7.1	37.59	0	0.00	37.35	7.1	9,463	0.07%
2024/09/06	0.2	38.97	2	38.50	38.85	-1.8	9,228	-0.02%
2024/09/05	7.1	38.66	0	0.00	38.70	7.1	9,154	0.08%
2024/09/04	12	39.77	0	0.00	39.40	12	9,016	0.13%
2024/09/03	1	42.05	1	42.00	41.90	0	8,688	0.00%
2024/09/02	7.6	42.99	5	42.65	42.65	2.6	8,629	0.03%
2024/08/30	10	43.95	6	43.81	43.80	4	8,567	0.05%
2024/08/29	0	0.00	5	43.80	43.70	-5	8,530	-0.06%
2024/08/28	6.1	43.77	0	0.00	43.95	6.1	8,528	0.07%
2024/08/27	5.2	43.48	5	43.84	44.05	0.2	8,705	0.00%
2024/08/26	0	0.00	2	44.03	44.05	-2	8,704	-0.02%
2024/08/23	7	43.27	0	0.00	43.20	7	8,607	0.08%
2024/08/22	1	44.25	0	0.00	44.30	1	8,483	0.01%
2024/08/21	0	0.00	1.3	43.87	43.95	-1.3	8,451	-0.02%
2024/08/20	18	44.11	1	44.00	44.00	17	8,386	0.20%
2024/08/16	24	45.09	18	45.68	45.05	6	8,210	0.07%
2024/08/15	1	45.40	0	0.00	45.05	1	8,156	0.01%
2024/08/14	0	0.00	7	46.35	45.45	-7	8,101	-0.09%
2024/08/13	5	45.70	0	0.00	45.05	5	8,053	0.06%
2024/08/12	8	46.24	0	0.00	46.30	8	8,006	0.10%
2024/08/09	0	0.00	1	46.45	46.70	-1	8,017	-0.01%
2024/08/08	13	46.08	0	0.00	45.85	13	7,963	0.16%
2024/08/07	1	46.30	1	46.95	47.70	0	7,877	0.00%
2024/08/05	17.2	46.41	1.1	45.81	46.00	16.1	7,725	0.21%
2024/08/02	6	48.93	2	49.10	49.10	4	7,593	0.05%
2024/08/01	1	49.75	0	0.00	49.85	1	7,515	0.01%
2024/07/30	1	49.65	0	0.00	49.85	1	7,526	0.01%
2024/07/29	0.1	50.10	5	50.10	49.90	-5	7,489	-0.07%
2024/07/26	1	50.10	1	50.30	50.00	0	7,483	0.00%
2024/07/23	0	0.00	2	50.50	50.50	-2	7,505	-0.03%
2024/07/22	8	49.78	5	50.20	50.50	3	7,462	0.04%
2024/07/19	14	50.54	9	50.41	50.50	5	7,368	0.07%
2024/07/18	3	50.73	12	50.58	51.20	-9	7,215	-0.12%
2024/07/17	5	49.55	6	49.95	49.75	-1	6,919	-0.01%
2024/07/15	4.1	48.48	2	48.15	48.30	2.1	6,912	0.03%
2024/07/12	2	49.08	3	49.02	48.65	-1	6,878	-0.01%
2024/07/11	6	47.09	3	47.13	47.70	3	6,713	0.04%
2024/07/10	11	47.25	1	47.35	47.05	10	6,639	0.15%
2024/07/09	6.4	48.64	0	0.00	48.50	6.4	6,468	0.10%
2024/07/08	3	49.18	0	0.00	49.15	3	6,355	0.05%
2024/07/05	5	48.94	2	49.00	49.20	3	6,295	0.05%
2024/07/04	1	49.30	0	0.00	49.40	1	6,223	0.02%
2024/07/03	5	48.30	0	0.00	48.55	5	6,070	0.08%
2024/07/02	11.3	48.80	0	0.00	48.55	11.3	5,944	0.19%
2024/07/01	2	49.88	0	0.00	49.75	2	5,811	0.03%
2024/06/28	0	0.00	1	50.60	50.40	-1	5,736	-0.02%
2024/06/27	1	49.35	1	49.80	49.65	0	5,737	0.00%
2024/06/26	15	50.44	2	50.10	50.10	13	5,645	0.23%
2024/06/25	1	50.90	0	0.00	51.20	1	5,497	0.02%
2024/06/24	12	51.96	0	0.00	51.50	12	5,418	0.22%
2024/06/21	31	52.59	0	0.00	52.40	31	5,418	0.57%
2024/06/20	0	0.00	13	52.39	52.40	-13	5,301	-0.25%
2024/06/19	1	51.70	0	0.00	51.40	1	5,203	0.02%
2024/06/18	4	50.90	0	0.00	51.60	4	5,134	0.08%
2024/06/07	1	51.70	16	51.81	52.00	-15	5,111	-0.29%
2024/06/06	12	51.02	2	51.00	50.90	10	5,080	0.20%
2024/06/05	0.1	51.60	0	0.00	51.20	0.1	5,037	0.00%
2024/06/04	8.6	51.84	10	51.90	51.70	-1.4	5,039	-0.03%
2024/06/03	10	53.00	0	0.00	52.60	10	4,957	0.20%
2024/05/31	13	53.20	0	0.00	52.90	13	4,939	0.26%
2024/05/30	5	53.50	0	0.00	53.30	5	4,826	0.10%
2024/05/29	90	54.10	0	0.00	53.90	90	4,791	1.88%
2024/05/28	0	0.00	111	54.75	55.00	-111	4,757	-2.33%	大賣/鉅額交易
2024/05/27	6	53.63	0	0.00	53.90	6	4,820	0.12%
2024/05/24	106	54.29	0	0.00	54.20	106	4,783	2.22%	大買/鉅額交易
2024/05/23	1	55.20	1	54.80	54.80	0	4,766	0.00%
2024/05/21	3	56.43	0	0.00	56.30	3	4,693	0.06%
2024/05/20	0	0.00	5	57.02	57.20	-5	4,647	-0.11%
2024/05/17	6	57.32	0	0.00	56.60	6	4,623	0.13%
2024/05/16	0	57.10	12	57.23	57.00	-12	4,574	-0.26%
2024/05/15	2	56.90	0	0.00	56.40	2	4,497	0.04%
2024/05/14	5.1	56.50	15	56.90	56.40	-10	4,527	-0.22%
2024/05/13	3	56.63	12.2	56.76	56.60	-9.2	4,519	-0.20%
2024/05/08	0	0.00	1	56.70	56.40	-1	4,498	-0.02%
2024/05/06	1	56.40	21	56.70	56.50	-20	4,489	-0.45%
2024/05/03	51	56.60	12	56.18	56.10	39	4,479	0.87%
2024/05/02	0	0.00	1	55.60	55.70	-1	4,396	-0.02%
2024/04/30	6	55.43	2	55.60	55.50	4	4,408	0.09%
2024/04/29	0	0.00	135	54.82	55.80	-135	4,363	-3.09%	大賣/鉅額交易
2024/04/25	70	53.86	0	0.00	54.00	70	4,352	1.61%
2024/04/24	60	54.85	0	0.00	54.80	60	4,354	1.38%
2024/04/23	0	0.00	1	54.90	54.90	-1	4,502	-0.02%
2024/04/22	50	53.60	126	54.85	55.10	-76	4,746	-1.60%	大賣/
2024/04/19	10	52.98	0	0.00	52.40	10	4,638	0.22%
2024/04/18	6	53.35	5	53.90	53.60	1	4,458	0.02%
2024/04/17	30	53.60	0	0.00	53.60	30	4,430	0.68%
2024/04/16	80	54.49	0	0.00	53.90	80	4,398	1.82%
2024/04/15	20	55.10	83	55.59	55.00	-63	4,305	-1.46%
2024/04/12	53	54.90	0	0.00	55.30	53	4,279	1.24%
2024/04/11	65	55.42	2	55.40	55.50	63	4,223	1.49%
2024/04/10	0	0.00	16	56.23	56.10	-16	4,184	-0.38%
2024/04/09	0.1	55.80	144	55.75	55.90	-143.9	4,209	-3.42%	大賣/鉅額交易
2024/04/08	44	54.83	0	0.00	55.10	44	4,174	1.05%
2024/04/03	115	55.20	1	55.40	55.10	114	4,177	2.73%	大買/鉅額交易
2024/04/01	1	56.20	66	55.85	56.10	-65	4,189	-1.55%
2024/03/29	2	55.40	75	55.64	55.20	-73	4,160	-1.75%
2024/03/28	20	54.60	0	0.00	54.70	20	4,129	0.48%
2024/03/27	100	55.25	0	0.00	55.10	100	4,193	2.38%
2024/03/26	151	55.40	10.1	55.30	55.60	140.9	4,189	3.36%	大買/鉅額交易
2024/03/25	0	0.00	1.3	54.70	54.60	-1.3	4,165	-0.03%
2024/03/22	0	0.00	3	54.33	54.60	-3	4,170	-0.07%
2024/03/21	4	54.75	2	54.35	54.90	2	4,159	0.05%
2024/03/20	25	54.03	0	0.00	53.70	25	4,202	0.59%
2024/03/19	2	54.85	0	0.00	54.70	2	4,127	0.05%
2024/03/18	2	55.10	0.2	55.10	55.10	1.8	4,128	0.04%
2024/03/15	1	55.40	2	55.80	55.60	-1	4,145	-0.02%
2024/03/14	0	0.00	1	55.60	55.90	-1	4,091	-0.02%
2024/03/13	0	55.00	0	0.00	54.90	0	4,071	0.00%
2024/03/12	3	55.60	4.2	55.60	55.70	-1.2	4,042	-0.03%
2024/03/11	1	55.60	2	55.60	55.30	-1	4,054	-0.02%
2024/03/08	12	54.50	0	0.00	54.80	12	4,076	0.29%
2024/03/07	2	54.60	3	55.03	55.00	-1	4,048	-0.02%
2024/03/05	23.7	55.25	2	55.50	55.00	21.7	4,058	0.53%
2024/03/04	7	55.81	3.1	55.87	55.70	4	4,026	0.10%
2024/03/01	2	56.10	2	56.10	56.10	0	4,065	0.00%
2024/02/27	6	56.07	0	0.00	56.10	6	3,963	0.15%
2024/02/26	16	56.10	0	0.00	56.40	16	3,947	0.41%
2024/02/23	1	56.60	0	0.00	56.60	1	3,925	0.03%
2024/02/22	1	56.90	0	0.00	56.80	1	3,984	0.03%
2024/02/21	1	57.50	0	0.00	57.40	1	3,980	0.03%
2024/02/20	1	57.80	45	57.80	57.90	-44	4,012	-1.10%
2024/02/19	1	58.10	0	0.00	58.10	1	4,096	0.02%
2024/02/16	10	56.50	11.3	57.09	57.40	-1.3	4,176	-0.03%
2024/02/15	2	56.00	1	56.40	56.50	1	4,172	0.02%
2024/01/31	1	56.60	0	0.00	56.60	1	4,044	0.02%
2024/01/30	1	56.80	0	0.00	56.80	1	4,045	0.02%
2024/01/29	1	58.10	0.1	58.20	57.90	0.9	4,067	0.02%
2024/01/26	1	56.90	2	57.65	57.70	-1	4,057	-0.02%
2024/01/25	0	56.70	0	0.00	56.60	0	4,031	0.00%
2024/01/24	4	56.80	0	0.00	56.80	4	4,041	0.10%
2024/01/23	2	55.50	0	0.00	55.70	2	4,043	0.05%
2024/01/22	2	55.60	0	0.00	55.60	2	4,008	0.05%
2024/01/19	0.5	56.20	0	0.00	55.90	0.5	3,970	0.01%
2024/01/18	14	55.91	0	0.00	55.80	14	3,962	0.35%
2024/01/17	6.5	55.99	2	56.00	55.80	4.5	3,929	0.11%
2024/01/16	19.3	57.27	0.6	57.40	57.00	18.7	3,771	0.50%
2024/01/15	2	60.05	0	0.00	59.70	2	3,487	0.06%
2024/01/12	10	60.20	0	0.00	60.10	10	3,487	0.29%
2024/01/11	7	60.16	5.1	60.20	60.30	1.9	3,525	0.06%
2024/01/10	11	60.52	1	60.60	60.30	10	3,706	0.27%
2024/01/09	8	60.92	0	0.00	60.80	8	3,701	0.22%
2024/01/05	25.2	61.11	0	0.00	61.00	25.2	3,757	0.67%
2024/01/04	2	61.10	0	0.00	61.10	2	3,802	0.05%
2023/12/28	0.5	62.60	0	0.00	62.80	0.5	3,845	0.01%
2023/12/27	0.2	62.65	1	62.70	62.60	-0.8	3,827	-0.02%
2023/12/25	0	0.00	1	61.10	61.50	-1	3,797	-0.03%
2023/12/22	6.3	61.77	4	61.70	61.40	2.3	3,852	0.06%
2023/12/21	2	62.40	2	62.60	62.90	0	3,782	0.00%
2023/12/20	7	62.43	2	62.70	63.00	5	3,762	0.13%
2023/12/15	0	0.00	1	64.00	63.70	-1	3,746	-0.03%
2023/12/14	0	0.00	1	63.60	63.50	-1	3,661	-0.03%
2023/12/13	1.1	62.80	0	0.00	62.60	1.1	3,642	0.03%
2023/12/12	2	63.20	1	63.90	63.00	1	3,713	0.03%
2023/12/11	1	63.10	1	63.20	63.40	0	3,781	0.00%
2023/12/08	0	0.00	1	63.30	63.30	-1	3,790	-0.03%
2023/12/07	0	0.00	1	63.30	63.30	-1	3,775	-0.03%
2023/12/06	1	63.50	0	0.00	63.40	1	3,776	0.03%
2023/12/05	1	63.40	0	0.00	64.00	1	3,758	0.03%
2023/11/30	2	64.30	0	0.00	64.20	2	3,725	0.05%
2023/11/28	1	64.40	0	0.00	64.50	1	3,670	0.03%
2023/11/27	2	64.40	4	63.50	63.30	-2	3,716	-0.05%
2023/11/24	7.2	63.66	0	0.00	64.00	7.2	3,727	0.19%
2023/11/22	1	64.50	0	0.00	64.50	1	3,729	0.03%
2023/11/21	0	0.00	3	64.70	65.00	-3	3,766	-0.08%
2023/11/20	3	63.80	2	63.65	63.80	1	3,747	0.03%
2023/11/17	1	64.70	0	0.00	64.20	1	3,776	0.03%
2023/11/16	3	64.20	1	64.60	65.00	2	3,822	0.05%
2023/11/15	0	0.00	2	63.75	64.00	-2	3,789	-0.05%
2023/11/13	0	0.00	1	62.40	62.50	-1	4,010	-0.02%
2023/11/10	1	62.70	1	62.50	62.60	0	4,115	0.00%
2023/11/09	0	0.00	1	62.90	62.80	-1	4,214	-0.02%
2023/11/08	1	62.80	1	62.50	62.80	0	4,229	0.00%
2023/11/03	0	0.00	16	62.11	62.30	-16	4,165	-0.38%
2023/11/02	16	61.30	0	0.00	61.20	16	4,160	0.38%
2023/11/01	2	60.80	0	0.00	60.80	2	4,149	0.05%
2023/10/31	2	60.90	15	61.25	60.90	-13	4,207	-0.31%
2023/10/30	19.1	60.67	1	60.70	60.80	18.1	4,231	0.43%
2023/10/27	2	60.80	0	0.00	60.80	2	4,244	0.05%
2023/10/26	21	60.84	5	60.70	60.60	16	4,262	0.38%
2023/10/25	7	61.59	0	0.00	61.60	7	4,212	0.17%
2023/10/23	1	61.70	0	0.00	61.60	1	4,212	0.02%
2023/10/20	2	62.00	0	0.00	62.00	2	4,208	0.05%
2023/10/19	1	63.00	1	63.80	63.20	0	4,183	0.00%
2023/10/18	1	63.20	2	64.20	64.80	-1	4,174	-0.02%
2023/10/17	0	0.00	3	63.80	63.70	-3	3,985	-0.08%
2023/10/16	0	0.00	3	63.10	63.80	-3	3,978	-0.08%
2023/10/12	1	62.30	0	0.00	63.00	1	3,928	0.03%
2023/10/11	10	61.40	0	0.00	61.90	10	3,928	0.25%
2023/10/04	1	60.30	0	0.00	60.20	1	3,916	0.03%
2023/10/02	2	61.45	0	0.00	61.40	2	3,937	0.05%
2023/09/28	5.1	61.79	0	0.00	61.50	5.1	4,040	0.13%
2023/09/27	4	61.78	0	0.00	61.70	4	4,062	0.10%
2023/09/18	1	64.30	0	0.00	64.30	1	4,046	0.02%
2023/09/14	0	0.00	0	65.80	66.00	0	3,921	0.00%
2023/09/13	0	0.00	1	65.30	65.10	-1	3,854	-0.03%
2023/09/08	0	0.00	0	63.70	63.50	0	3,869	0.00%
2023/09/06	0	0.00	0.2	63.60	63.00	-0.2	3,883	-0.01%
2023/09/04	0.1	64.20	2	64.40	64.40	-2	3,870	-0.05%
2023/09/01	0.1	63.30	0	0.00	63.30	0.1	3,851	0.00%
2023/08/30	0	61.80	0	0.00	61.80	0	3,691	0.00%
2023/08/29	0	61.60	0	0.00	61.80	0	3,678	0.00%
2023/08/28	0	0.00	2	60.80	60.90	-2	3,646	-0.05%
2023/08/25	5.1	60.70	0	0.00	60.70	5.1	3,740	0.14%
2023/08/24	10.2	60.56	10	60.60	60.70	0.2	3,740	0.01%
2023/08/23	0	0.00	10	60.60	60.50	-10	3,701	-0.27%
2023/08/22	19	60.91	0	0.00	60.50	19	3,662	0.52%
2023/08/21	2.2	61.36	0	0.00	61.20	2.2	3,589	0.06%
2023/08/18	1	61.80	1	62.00	62.10	0	3,536	0.00%
2023/08/17	7	60.97	2	62.00	62.00	5	3,448	0.15%
2023/08/16	1.2	62.33	0	0.00	62.80	1.2	3,251	0.04%
2023/08/15	1.9	64.20	0	0.00	63.60	1.9	3,197	0.06%
2023/08/14	1	64.60	0	0.00	64.60	1	3,138	0.03%
2023/08/08	1	65.40	0	0.00	65.40	1	3,182	0.03%
2023/08/07	0	66.90	1	66.60	66.50	-1	3,151	-0.03%
2023/08/04	1.1	66.91	3.7	67.00	67.00	-2.6	3,164	-0.08%
2023/08/02	0	0.00	3	65.30	65.40	-3	3,104	-0.10%
2023/08/01	1	66.10	1	66.60	66.50	0	3,078	0.00%
2023/07/27	0.3	65.50	0	0.00	65.30	0.3	2,997	0.01%
2023/07/25	0	0.00	12	64.20	64.10	-12	2,982	-0.40%
2023/07/24	12	64.20	0	0.00	64.10	12	2,977	0.40%
2023/07/20	4	64.35	0	0.00	64.70	4	2,951	0.14%
2023/07/18	0	0.00	2	64.70	64.40	-2	2,912	-0.07%
2023/07/14	0	0.00	5	64.68	65.00	-5	2,892	-0.17%
2023/07/13	0	0.00	14	64.84	64.10	-14	2,844	-0.49%
2023/07/12	0	0.00	1	64.20	64.30	-1	2,811	-0.04%
2023/07/11	5	64.20	12	64.19	64.20	-7	2,804	-0.25%
2023/07/10	3.3	63.84	24	63.92	63.60	-20.7	2,789	-0.74%
2023/07/07	8.1	63.60	0	0.00	63.70	8.1	2,762	0.29%
2023/07/06	21.4	64.65	0	0.00	64.40	21.4	2,708	0.79%
2023/07/05	11	65.95	0	0.00	65.60	11	2,585	0.43%
2023/07/04	8	66.60	5.2	66.32	66.30	2.8	2,515	0.11%
2023/07/03	5	67.08	0	0.00	67.00	5	2,466	0.20%
2023/06/30	1	67.30	12	67.30	67.10	-11	2,459	-0.45%
2023/06/29	1	67.30	1	67.70	67.60	0	2,423	0.00%
2023/06/28	2	67.65	0	0.00	67.60	2	2,399	0.08%
2023/06/27	1	67.70	0	0.00	68.10	1	2,387	0.04%
2023/06/26	3	67.80	0	0.00	67.80	3	2,387	0.13%
2023/06/20	1	67.90	0	0.00	67.90	1	2,392	0.04%
2023/06/19	4	67.90	0	0.00	67.80	4	2,403	0.17%
2023/06/16	3	68.13	0	0.00	68.00	3	2,375	0.13%
2023/06/15	1	68.20	0	0.00	68.40	1	2,327	0.04%
2023/06/14	1	68.20	0	0.00	68.40	1	2,396	0.04%
2023/06/13	1	68.60	28	68.88	68.60	-27	2,435	-1.11%
2023/06/08	1	68.70	0	0.00	68.80	1	2,438	0.04%
2023/05/31	1	68.40	0	0.00	68.40	1	2,511	0.04%
2023/05/26	1	68.80	0	0.00	68.80	1	2,419	0.04%
2023/05/22	0	0.00	0.5	70.00	70.00	-0.5	2,364	-0.02%
2023/05/18	1	69.50	5	69.60	69.90	-4	2,285	-0.17%
2023/05/15	0.2	67.70	0	0.00	67.80	0.2	2,182	0.01%
2023/05/08	1.1	68.24	0	0.00	68.40	1.1	2,206	0.05%
2023/05/03	1	68.60	0	0.00	68.80	1	2,242	0.04%
2023/04/28	1	68.90	0	0.00	68.90	1	2,426	0.04%
2023/04/26	2	68.90	0	0.00	69.30	2	2,477	0.08%
2023/04/21	0	0.00	10	69.30	69.30	-10	2,496	-0.40%
2023/04/17	5	69.60	0	0.00	69.90	5	2,568	0.19%
2023/04/14	0	0.00	0.2	70.00	70.20	-0.2	2,569	-0.01%
2023/04/13	0	0.00	1	70.00	70.10	-1	2,580	-0.04%
2023/04/12	0.2	69.70	1	70.00	70.10	-0.9	2,569	-0.03%
2023/04/07	0	69.20	0	0.00	69.40	0	2,544	0.00%
2023/04/06	0	0.00	1	68.90	68.80	-1	2,544	-0.04%
2023/03/31	1	69.20	0	0.00	69.10	1	2,542	0.04%
2023/03/30	0	0.00	0	69.40	69.40	0	2,522	0.00%
2023/03/29	0	69.40	0	0.00	69.80	0	2,504	0.00%
2023/03/23	0	0.00	6	69.35	69.60	-6	2,560	-0.23%
2023/03/22	2	68.35	0	0.00	68.30	2	2,562	0.08%
2023/03/21	0	0.00	0.3	68.50	68.10	-0.3	2,583	-0.01%
2023/03/17	3	67.60	20	68.16	68.50	-17	2,604	-0.65%
2023/03/16	7	67.51	0	0.00	67.50	7	2,565	0.27%
2023/03/15	4	68.50	1	68.50	68.00	3	2,552	0.12%
2023/03/14	4	68.53	0	0.00	68.40	4	2,550	0.16%
2023/03/13	5.2	68.72	7	68.93	69.10	-1.8	2,525	-0.07%
2023/03/10	3	69.50	2	69.50	69.40	1	2,508	0.04%
2023/03/09	3	70.40	1	70.20	70.20	2	2,493	0.08%
2023/03/08	0.1	70.80	31	70.74	71.10	-30.9	2,544	-1.21%
2023/03/07	0	70.90	31	70.80	70.90	-31	2,551	-1.21%
2023/03/06	0	70.80	2	70.90	70.90	-2	2,582	-0.08%
2023/03/03	1	70.50	0	0.00	70.60	1	2,605	0.04%
2023/03/01	3	70.60	0	0.00	70.50	3	2,675	0.11%
2023/02/24	3	71.70	1	71.80	71.20	2	2,682	0.07%
2023/02/23	0	71.40	0	0.00	71.90	0	2,671	0.00%
2023/02/22	0	71.50	0	0.00	71.60	0	2,671	0.00%
2023/02/20	0	71.60	0	0.00	71.60	0	2,739	0.00%
2023/02/16	1	71.40	0	0.00	71.20	1	2,887	0.03%
2023/02/13	0.4	71.30	1	70.90	70.90	-0.6	3,009	-0.02%
2023/02/09	1	71.00	0.1	71.30	70.90	0.9	3,030	0.03%
2023/02/03	0	71.60	0	0.00	71.50	0	3,035	0.00%
2023/02/02	1	72.30	0	0.00	72.00	1	3,065	0.03%
2023/01/31	0	73.10	0	0.00	72.20	0	3,119	0.00%
2023/01/30	0	0.00	5	73.74	74.00	-5	3,078	-0.16%
2023/01/16	0	72.60	1	72.90	72.90	-1	3,007	-0.03%
2023/01/12	0	0.00	4.1	71.78	71.20	-4.1	3,083	-0.13%
2023/01/09	0	0.00	2	72.50	73.50	-2	3,119	-0.06%
2022/12/27	0	70.80	0	0.00	70.80	0	3,307	0.00%
2022/12/20	3.1	70.19	0	0.00	69.20	3.1	3,547	0.09%
2022/12/14	9	71.70	1	71.70	71.50	8	3,577	0.22%
2022/12/09	3	71.00	0	0.00	70.90	3	3,604	0.08%
2022/12/08	2	71.05	9	72.00	71.10	-7	3,599	-0.19%
2022/12/07	0	0.00	2	73.40	72.70	-2	3,588	-0.06%
2022/12/02	0.1	74.93	0	0.00	74.50	0.1	3,566	0.00%
2022/12/01	0	0.00	2	75.80	75.40	-2	3,609	-0.06%
2022/11/30	0	0.00	1	74.30	76.10	-1	3,573	-0.03%
2022/11/24	0	0.00	1.2	73.73	73.80	-1.2	3,513	-0.03%
2022/11/22	0	0.00	1	72.50	72.50	-1	3,524	-0.03%
2022/11/17	0	0.00	0.2	72.70	72.90	-0.2	3,464	-0.01%
2022/11/15	0	0.00	6	73.60	74.40	-6	3,422	-0.18%
2022/11/14	0	0.00	2	73.60	74.00	-2	3,372	-0.06%
2022/11/11	0	0.00	7	72.41	72.50	-7	3,289	-0.21%
2022/11/09	0	0.00	1	70.50	70.50	-1	3,233	-0.03%
2022/11/07	0	0.00	6	69.07	69.80	-6	3,210	-0.19%
2022/11/01	0.1	69.40	11	69.36	69.60	-10.9	3,194	-0.34%
2022/10/28	5	68.10	0	0.00	67.70	5	3,223	0.16%
2022/10/25	0	0.00	0	68.20	68.60	0	3,204	0.00%
2022/10/24	0	68.10	1	68.20	68.10	-1	3,197	-0.03%
2022/10/20	1	67.10	0	0.00	67.90	1	3,193	0.03%
2022/10/13	1	65.70	0	0.00	65.40	1	3,295	0.03%
2022/10/12	1.1	67.00	4	67.00	66.70	-2.9	3,340	-0.09%
2022/10/11	0	0.00	1	68.10	67.30	-1	3,394	-0.03%
2022/10/07	0.7	68.62	0	0.00	68.10	0.7	3,375	0.02%
2022/09/28	1	67.00	1	67.00	67.20	0	3,856	0.00%
2022/09/22	1	67.00	1	67.20	67.70	0	4,047	0.00%
2022/09/19	0.3	67.70	0	0.00	67.40	0.3	4,402	0.01%
2022/09/15	0	0.00	1	68.70	68.70	-1	4,474	-0.02%
2022/09/14	26.1	68.40	0	0.00	68.10	26.1	4,484	0.58%
2022/09/12	0	0.00	1	69.20	69.30	-1	4,541	-0.02%
2022/09/08	0	0.00	1	68.20	68.10	-1	4,586	-0.02%
2022/09/07	3	67.43	0	0.00	67.00	3	4,643	0.06%
2022/09/02	0	67.50	7	67.20	67.00	-7	4,785	-0.15%
2022/09/01	5.2	67.15	1	67.80	67.50	4.2	4,805	0.09%
2022/08/30	1	68.30	0	0.00	68.40	1	4,812	0.02%
2022/08/29	2	68.50	0	0.00	68.60	2	4,797	0.04%
2022/08/25	0	0.00	0.5	70.20	70.20	-0.5	4,800	-0.01%
2022/08/24	1	69.80	0	0.00	69.70	1	4,810	0.02%
2022/08/23	0	69.90	0	0.00	69.50	0	5,138	0.00%
2022/08/18	0	0.00	0.1	70.60	70.10	-0.1	5,361	0.00%
2022/08/17	0	0.00	0.1	70.60	70.60	-0.1	5,428	0.00%
2022/08/15	0.2	70.70	1	70.30	70.50	-0.8	5,438	-0.01%
2022/08/12	1.1	70.10	0.4	70.20	70.00	0.7	5,487	0.01%
2022/08/10	2	68.10	0	0.00	68.30	2	5,530	0.04%
2022/08/09	0	0.00	1	68.70	68.60	-1	5,536	-0.02%
2022/08/04	1.1	68.50	1	68.80	69.00	0.1	5,669	0.00%
2022/08/02	2	68.70	0	0.00	68.90	2	5,637	0.04%
2022/08/01	1.5	70.77	0	0.00	70.10	1.5	5,604	0.03%
2022/07/29	1.1	69.59	3	69.47	70.00	-1.9	5,627	-0.03%
2022/07/26	0	0.00	1	68.50	68.40	-1	5,569	-0.02%
2022/07/25	0.6	69.18	0	0.00	68.90	0.6	5,547	0.01%
2022/07/22	0.1	68.10	1	68.00	67.80	-0.9	5,591	-0.02%
2022/07/21	1.5	66.90	0	0.00	67.70	1.5	5,545	0.03%
2022/07/20	10	66.77	0	67.10	66.80	10	5,537	0.18%
2022/07/19	13.5	66.19	6	66.30	66.50	7.5	5,517	0.14%
2022/07/18	6	65.47	0.8	65.80	65.80	5.2	5,492	0.09%
2022/07/15	1	65.60	40.2	65.80	65.60	-39.2	5,469	-0.72%
2022/07/14	42.6	66.09	1	66.10	66.10	41.6	5,564	0.75%
2022/07/13	2.2	66.78	15	66.79	66.30	-12.8	5,517	-0.23%
2022/07/12	21.5	65.57	2	64.60	64.60	19.5	5,386	0.36%
2022/07/11	3.2	69.78	0	0.00	69.50	3.2	5,157	0.06%
2022/07/06	2.1	71.80	2	71.45	71.20	0.1	5,061	0.00%
2022/07/04	0	0.00	20	75.80	73.80	-20	4,933	-0.41%
2022/07/01	5	74.32	20	74.65	73.70	-15	4,933	-0.30%
2022/06/30	1	75.00	0	0.00	74.70	1	4,919	0.02%
2022/06/29	1	76.30	0	0.00	76.30	1	4,856	0.02%
2022/06/28	5	76.80	0	0.00	76.80	5	4,802	0.10%
2022/06/27	4.2	81.70	0	0.00	81.50	4.2	4,712	0.09%
2022/06/24	0	0.00	4	81.45	81.40	-4	4,602	-0.09%
2022/06/23	0	80.40	6	80.60	80.60	-6	4,571	-0.13%
2022/06/22	0	0.00	4	81.00	80.80	-4	4,557	-0.09%
2022/06/20	2	80.65	1	79.90	80.00	1	4,572	0.02%
2022/06/17	0	81.30	2	81.40	81.30	-2	4,552	-0.04%
2022/06/16	0.3	81.60	0	0.00	81.50	0.3	4,496	0.01%
2022/06/15	0	0.00	1	81.90	81.80	-1	4,522	-0.02%
2022/06/14	0	0.00	1	81.60	81.40	-1	4,522	-0.02%
2022/06/13	4	80.58	1	81.10	81.30	3	4,531	0.07%
2022/06/09	3	82.20	1.2	82.24	82.40	1.8	4,497	0.04%
2022/06/07	0	81.60	6.4	81.40	81.50	-6.4	4,526	-0.14%
2022/06/06	0	0.00	3	82.20	82.00	-3	4,524	-0.07%
2022/06/02	2	81.35	2.1	81.30	81.70	-0.1	4,594	0.00%
2022/06/01	1	81.90	1	81.90	81.70	0	4,675	0.00%
2022/05/31	0	0.00	6	82.15	82.00	-6	4,704	-0.13%
2022/05/30	1	81.60	1.1	81.48	81.70	-0.1	4,399	0.00%
2022/05/27	0	0.00	2	81.00	81.00	-2	4,339	-0.05%
2022/05/19	1	78.00	7	78.50	78.40	-6	4,345	-0.14%
2022/05/18	0	0.00	3	78.73	79.20	-3	4,320	-0.07%
2022/05/16	1	77.60	0	0.00	77.30	1	4,286	0.02%
2022/05/13	0	0.00	3	77.10	77.20	-3	4,267	-0.07%
2022/05/12	0.1	77.40	6	77.12	76.10	-5.9	4,236	-0.14%
2022/05/11	1	78.20	0	0.00	78.20	1	4,168	0.02%
2022/05/10	1.9	78.68	0	0.00	78.70	1.9	4,149	0.05%
2022/05/09	0	0.00	2	78.70	78.60	-2	4,120	-0.05%
2022/05/06	0	0.00	1	79.20	79.20	-1	4,111	-0.02%
2022/05/05	0	79.80	2	79.70	79.70	-2	4,120	-0.05%
2022/05/04	0	0.00	0.3	80.10	80.00	-0.3	4,118	-0.01%
2022/04/29	1.2	79.36	1	79.60	79.90	0.2	4,228	0.00%
2022/04/28	0	79.30	0	79.30	79.90	0	4,266	0.00%
2022/04/25	0	79.66	0	0.00	80.20	0	4,143	0.00%
2022/04/22	0	0.00	1	80.70	81.10	-1	4,059	-0.02%
2022/04/20	0	0.00	15	80.25	80.00	-15	3,933	-0.38%
2022/04/19	0	0.00	2	79.70	79.70	-2	3,826	-0.05%
2022/04/15	1	79.70	0	0.00	79.30	1	3,837	0.03%
2022/04/11	16.2	78.70	0	0.00	78.50	16.2	3,810	0.43%
2022/04/08	0.1	79.20	0	0.00	79.30	0.1	3,790	0.00%
2022/04/07	0.1	78.97	0	0.00	78.70	0.1	3,802	0.00%
2022/04/06	0	0.00	9	79.50	79.90	-9	3,729	-0.24%
2022/03/31	13.2	79.20	0	0.00	79.00	13.2	3,652	0.36%
2022/03/29	9.3	78.87	0	0.00	79.00	9.3	3,545	0.26%
2022/03/28	10	78.99	0	0.00	79.00	10	3,487	0.29%
2022/03/25	1	79.31	5	79.40	79.30	-4	3,437	-0.12%
2022/03/24	3	79.83	9	79.80	79.80	-6	3,405	-0.18%
2022/03/22	0	80.30	0	0.00	80.40	0	3,343	0.00%
2022/03/17	7	80.29	1	81.00	80.40	6	3,278	0.18%
2022/03/16	0	79.40	0	0.00	79.60	0	3,199	0.00%
2022/03/15	9	79.12	0	0.00	79.10	9	3,148	0.29%
2022/03/11	21	79.21	0	0.00	79.20	21	3,137	0.67%
2022/03/10	0	0.00	2	79.70	80.40	-2	3,057	-0.07%
2022/03/09	1	78.80	0	0.00	78.60	1	3,023	0.03%
2022/03/08	2	78.70	10	79.60	78.50	-8	2,998	-0.27%
2022/03/07	11	79.67	0	0.00	79.70	11	2,921	0.38%
2022/03/04	0	0.00	0	81.00	81.90	0	2,972	0.00%
2022/03/02	0	0.00	3	81.70	81.70	-3	2,999	-0.10%
2022/03/01	0	0.00	8	80.93	81.10	-8	2,958	-0.27%
2022/02/25	1	78.80	0	0.00	79.00	1	2,895	0.03%
2022/02/24	1	79.20	0	0.00	79.30	1	2,832	0.04%
2022/02/23	0	0.00	1	80.10	80.10	-1	2,778	-0.04%
2022/02/22	5	79.56	0	0.00	79.90	5	2,788	0.18%
2022/02/14	0	80.20	0	0.00	80.20	0	2,832	0.00%
2022/02/10	0	80.20	0	0.00	80.70	0	2,884	0.00%
2022/02/07	0	0.00	5	79.86	80.10	-5	2,928	-0.17%
2022/01/25	5	78.08	0	0.00	78.60	5	2,948	0.17%
2022/01/21	2	79.40	0	0.00	79.20	2	2,949	0.07%
2022/01/19	1	80.00	0.1	80.70	79.90	0.9	2,960	0.03%
2022/01/17	0	0.00	3	80.50	80.50	-3	3,009	-0.10%
2022/01/12	0	0.00	1	81.40	81.40	-1	3,247	-0.03%
2022/01/11	0	0.00	2	80.70	81.20	-2	3,264	-0.06%
2022/01/10	0	0.00	1	80.90	80.90	-1	3,253	-0.03%
2022/01/07	0	0.00	5	80.90	80.60	-5	3,284	-0.15%
2022/01/05	0	0.00	2	80.60	80.90	-2	3,342	-0.06%
2021/12/30	0	0.00	1	81.30	80.80	-1	3,609	-0.03%
2021/12/27	0	0.00	2	80.60	80.70	-2	3,790	-0.05%
2021/12/23	0	0.00	1	80.20	80.40	-1	3,950	-0.03%
2021/12/21	0	0.00	1	79.70	79.90	-1	4,074	-0.02%
2021/12/20	2	78.80	0	0.00	78.80	2	4,123	0.05%
2021/12/15	1	79.10	0	0.00	79.30	1	4,182	0.02%
2021/12/14	1	79.40	0	0.00	79.40	1	4,258	0.02%
2021/12/13	3	79.70	0	0.00	79.80	3	4,264	0.07%
2021/12/09	1	80.80	2	80.50	80.70	-1	4,301	-0.02%
2021/12/08	1	80.90	0	0.00	80.60	1	4,298	0.02%
2021/12/07	0	0.00	2	80.10	80.50	-2	4,267	-0.05%
2021/12/06	0	0.00	0.2	79.50	79.70	-0.2	4,255	-0.01%
2021/12/03	6	79.42	0	0.00	79.30	6	4,265	0.14%
2021/12/01	2	79.05	6	78.80	79.40	-4	4,260	-0.09%
2021/11/30	8	78.90	0	0.00	78.10	8	4,272	0.19%
2021/11/29	1	79.30	2	79.50	79.30	-1	4,134	-0.02%
2021/11/26	5	79.76	0	0.00	79.40	5	4,117	0.12%
2021/11/25	2	80.40	0	0.00	80.10	2	4,120	0.05%
2021/11/22	1	80.50	5	80.40	80.20	-4	4,184	-0.10%
2021/11/17	2	80.90	0	0.00	81.00	2	4,171	0.05%
2021/11/15	1	81.60	0	0.00	81.30	1	4,246	0.02%
2021/11/12	1	81.10	6	81.47	81.50	-5	4,249	-0.12%
2021/11/11	1	80.50	0	0.00	80.40	1	4,255	0.02%
2021/11/09	10	80.60	0	0.00	80.60	10	4,233	0.24%
2021/11/08	47	80.58	0	0.00	80.70	47	4,179	1.12%
2021/11/05	23	80.22	0	0.00	80.50	23	4,169	0.55%
2021/11/04	61	80.41	0	0.00	80.60	61	4,162	1.47%
2021/11/03	10	80.18	0	0.00	80.40	10	4,186	0.24%
2021/10/29	4	80.40	1	80.70	80.50	3	4,206	0.07%
2021/10/28	4	80.65	0	0.00	80.80	4	4,156	0.10%
2021/10/27	2	80.80	0	0.00	81.10	2	4,157	0.05%
2021/10/22	1	81.30	0	0.00	81.20	1	4,199	0.02%
2021/10/21	2	81.65	1	82.20	82.20	1	4,237	0.02%
2021/10/20	1	82.50	0	0.00	82.20	1	4,137	0.02%
2021/10/13	1	82.40	0	0.00	82.40	1	4,189	0.02%
2021/10/12	4	82.53	1	84.30	83.10	3	4,141	0.07%
2021/10/08	1	84.40	18	84.50	84.40	-17	4,024	-0.42%
2021/10/07	0	0.00	4	84.28	84.20	-4	4,020	-0.10%
2021/10/06	2	83.50	0	0.00	83.50	2	3,963	0.05%
2021/10/04	0	0.00	12	82.40	82.50	-12	3,929	-0.31%
2021/10/01	1	82.10	0	0.00	82.00	1	3,923	0.03%
2021/09/30	2	82.70	0	0.00	83.90	2	3,882	0.05%
2021/09/29	2	83.70	1	84.60	83.50	1	3,875	0.03%
2021/09/28	1	82.80	3	83.77	84.40	-2	3,867	-0.05%
2021/09/27	0	0.00	3	83.53	83.70	-3	3,969	-0.08%
2021/09/24	0	0.00	2	82.70	82.20	-2	4,004	-0.05%
2021/09/22	3	80.47	0	0.00	80.50	3	4,018	0.07%
2021/09/16	1	83.50	11	83.51	83.50	-10	3,894	-0.26%
2021/09/07	0	0.00	5	82.50	82.70	-5	4,220	-0.12%
2021/09/03	30	82.60	5	82.70	83.00	25	4,247	0.59%
2021/09/02	1	82.20	0	82.50	81.90	1	4,260	0.02%
2021/09/01	2	82.90	0	0.00	83.10	2	4,298	0.05%
2021/08/31	0	0.00	10	84.10	84.10	-10	4,317	-0.23%
2021/08/30	0	0.00	13	83.44	83.90	-13	4,287	-0.30%
2021/08/27	3	82.40	10	81.90	82.50	-7	4,292	-0.16%
2021/08/26	10	80.60	0	0.00	80.70	10	4,347	0.23%
2021/08/20	2.2	79.35	0	0.00	79.10	2.2	4,599	0.05%
2021/08/18	0	81.60	0	0.00	81.70	0	4,660	0.00%
2021/08/16	0.3	81.50	0	0.00	81.30	0.3	4,736	0.01%
2021/08/11	0	0.00	1	82.50	82.70	-1	4,900	-0.02%
2021/08/03	2	82.50	0	0.00	83.10	2	5,428	0.04%
2021/08/02	2	83.20	0	0.00	83.30	2	5,497	0.04%
2021/07/29	0.4	82.50	11	81.62	81.90	-10.6	5,738	-0.18%
2021/07/28	1	80.14	10	80.65	81.20	-9	5,801	-0.15%
2021/07/27	0	0.00	12	80.84	80.60	-12	5,853	-0.21%
2021/07/26	88	83.65	0	0.00	83.20	88	5,844	1.51%
2021/07/23	2	84.40	0	0.00	84.20	2	5,819	0.03%
2021/07/20	8	83.48	0	0.00	83.30	8	5,925	0.14%
2021/07/19	1	84.80	0	0.00	85.00	1	5,918	0.02%
2021/07/14	2	85.90	0	0.00	85.90	2	6,211	0.03%
2021/07/12	1	85.20	0	0.00	85.00	1	6,581	0.02%
2021/07/09	1	84.20	0	0.00	85.10	1	6,707	0.01%
2021/07/08	2	85.50	0	0.00	85.60	2	6,717	0.03%
2021/07/07	3	85.87	0	0.00	85.80	3	6,778	0.04%
2021/07/06	0	0.00	2	86.65	86.80	-2	6,876	-0.03%
2021/07/05	3.5	86.16	1	86.40	86.50	2.5	6,920	0.04%
2021/07/02	0	0.00	25	87.08	85.10	-25	6,888	-0.36%
2021/07/01	0	0.00	4	85.50	85.00	-4	6,789	-0.06%
2021/06/30	0	0.00	35	84.60	84.70	-35	6,742	-0.52%
2021/06/29	0	0.00	7	84.50	84.60	-7	6,760	-0.10%
2021/06/28	1	84.90	0	0.00	85.00	1	6,763	0.01%
2021/06/25	0	0.00	6	84.87	84.60	-6	6,794	-0.09%
2021/06/23	0	0.00	6	84.52	84.50	-6	6,814	-0.09%
2021/06/22	4.4	83.59	3	83.50	83.30	1.4	6,792	0.02%
2021/06/21	7	82.67	0	0.00	82.80	7	6,806	0.10%
2021/06/18	34	83.91	1	83.40	83.30	33	6,803	0.49%
2021/06/17	6	85.18	0	0.00	85.30	6	6,680	0.09%
2021/06/16	0	0.00	2	86.20	86.10	-2	6,907	-0.03%
2021/06/15	1	85.20	0	0.00	85.20	1	6,967	0.01%
2021/06/11	1	86.00	0	0.00	85.80	1	7,030	0.01%
2021/06/09	3	85.27	0	0.00	85.60	3	7,140	0.04%
2021/06/08	0	0.00	0.5	86.80	86.40	-0.5	7,132	-0.01%
2021/06/04	2	87.75	9	87.50	87.70	-7	7,251	-0.10%
2021/06/02	1	88.00	5	89.36	88.90	-4	7,395	-0.05%
2021/05/31	0	0.00	2	86.25	85.60	-2	7,517	-0.03%
2021/05/27	11.2	83.72	10	83.99	84.70	1.2	7,607	0.02%
2021/05/26	7	84.30	0	0.00	84.50	7	7,760	0.09%
2021/05/25	0.2	85.80	10	85.66	85.40	-9.8	7,989	-0.12%
2021/05/21	4	84.43	1	85.70	84.20	3	8,167	0.04%
2021/05/20	0	0.00	1	84.00	84.20	-1	8,134	-0.01%
2021/05/19	0	0.00	0.2	84.50	83.70	-0.2	8,130	0.00%
2021/05/18	0	0.00	2.1	83.37	83.60	-2.1	8,139	-0.03%
2021/05/17	1	80.90	1	81.00	80.90	0	8,238	0.00%
2021/05/14	2.2	82.93	0	0.00	82.90	2.2	8,149	0.03%
2021/05/13	0	0.00	0.1	82.40	81.50	-0.1	8,098	0.00%
2021/05/12	16	83.69	24	83.22	83.60	-8	7,984	-0.10%
2021/05/11	5	89.94	4	90.18	89.10	1	7,814	0.01%
2021/05/10	0	91.50	1	92.10	91.60	-1	7,731	-0.01%
2021/05/07	1	90.80	17	89.95	90.70	-16	7,767	-0.21%
2021/05/06	1	92.30	8	92.85	94.00	-7	7,655	-0.09%
2021/05/05	1	91.20	27	91.90	91.10	-26	7,561	-0.34%
2021/05/04	3	89.93	5	91.08	89.60	-2	7,555	-0.03%
2021/05/03	0	91.30	0	0.00	90.30	0	7,443	0.00%
2021/04/29	6	91.43	4	91.00	90.90	2	7,436	0.03%
2021/04/28	1	91.51	20.4	91.91	91.90	-19.4	7,453	-0.26%
2021/04/27	0	92.30	2	93.00	93.00	-2	7,564	-0.03%
2021/04/26	8	92.45	1	92.80	93.00	7	7,511	0.09%
2021/04/23	0.1	92.20	0	0.00	92.80	0.1	7,549	0.00%
2021/04/22	0	0.00	1.1	93.55	93.20	-1.1	7,563	-0.01%
2021/04/21	2.1	93.20	0	0.00	93.00	2.1	7,472	0.03%
2021/04/20	0	0.00	0.5	94.38	94.80	-0.5	7,421	-0.01%
2021/04/19	10.4	92.43	6	94.68	95.20	4.4	7,363	0.06%
2021/04/16	0.1	91.50	1.5	91.75	92.00	-1.5	7,156	-0.02%
2021/04/15	2	89.60	22.5	89.77	90.10	-20.5	7,145	-0.29%
2021/04/14	16	88.01	6	87.80	88.30	10	7,133	0.14%
2021/04/12	9	89.58	0	0.00	88.60	9	7,135	0.13%
2021/04/09	4	87.60	16	88.13	88.50	-12	7,101	-0.17%
2021/04/08	18	87.11	1	87.20	87.30	17	7,170	0.24%
2021/04/07	5	87.20	1	87.40	87.50	4	7,388	0.05%
2021/04/01	4	87.10	57	87.07	87.00	-53	7,467	-0.71%
2021/03/29	0	0.00	21	87.42	87.90	-21	7,428	-0.28%
2021/03/26	0	0.00	2.1	86.78	87.20	-2.1	7,501	-0.03%
2021/03/24	1	85.20	0.3	85.60	85.10	0.7	7,679	0.01%
2021/03/19	10.2	84.41	0	0.00	84.20	10.2	7,703	0.13%
2021/03/18	1	87.00	6	88.10	87.00	-5	7,486	-0.07%
2021/03/17	3.2	87.25	3.3	87.16	86.90	-0.1	7,424	0.00%
2021/03/16	4	87.20	0	0.00	87.90	4	7,400	0.05%
2021/03/15	8	88.16	1	88.30	88.10	7	7,381	0.09%
2021/03/12	0	0.00	2	88.90	89.50	-2	7,371	-0.03%
2021/03/11	2	89.50	20	90.00	89.00	-18	7,410	-0.24%
2021/03/09	0	0.00	12	88.52	88.50	-12	7,416	-0.16%
2021/03/08	3	88.97	1	89.70	88.00	2	7,419	0.03%
2021/03/04	0	0.00	4	87.78	88.30	-4	7,470	-0.05%
2021/03/03	0.2	87.90	8	87.55	87.90	-7.9	7,377	-0.11%
2021/02/26	10	86.56	0	0.00	86.00	10	7,282	0.14%
2021/02/25	3	88.87	19	88.26	88.60	-16	7,071	-0.23%
2021/02/24	1	85.80	1.2	86.03	85.90	-0.2	6,902	0.00%
2021/02/23	0	0.00	11	84.69	85.40	-11	6,857	-0.16%
2021/02/22	1	83.60	1	84.20	83.30	0	6,808	0.00%
2021/02/19	2	82.10	0	0.00	83.00	2	7,027	0.03%
2021/02/18	0	0.00	0.2	83.50	83.30	-0.2	7,111	0.00%
2021/02/17	0	0.00	3	82.87	83.50	-3	7,264	-0.04%
2021/02/05	10	80.00	6	80.07	79.90	4	7,200	0.06%
2021/02/04	5	80.30	0	0.00	80.50	5	7,317	0.07%
2021/02/03	2	79.60	1	80.60	80.90	1	7,658	0.01%
2021/02/02	2	78.85	0	0.00	79.40	2	7,894	0.03%
2021/02/01	5	78.50	0	0.00	78.10	5	7,932	0.06%
2021/01/29	6	79.05	0	0.00	77.40	6	7,936	0.08%
2021/01/28	1	79.10	0	0.00	79.50	1	7,859	0.01%
2021/01/27	1	80.40	0	0.00	80.10	1	7,863	0.01%
2021/01/26	1	80.50	0	0.00	80.50	1	7,891	0.01%
2021/01/25	0	0.00	2	81.50	82.10	-2	7,821	-0.03%
2021/01/22	1	80.90	10	81.30	80.70	-9	7,837	-0.11%
2021/01/18	6	82.10	0	0.00	82.10	6	7,650	0.08%
2021/01/15	2	84.70	0	0.00	83.90	2	7,588	0.03%
2021/01/14	6	85.17	0	0.00	85.40	6	7,572	0.08%
2021/01/13	1	86.00	22	85.91	85.90	-21	7,556	-0.28%
2021/01/12	22	85.55	0	0.00	85.50	22	7,542	0.29%
2021/01/11	1	85.60	0	0.00	86.30	1	7,482	0.01%
2021/01/08	0.1	85.70	14.2	86.05	86.30	-14.1	7,443	-0.19%
2021/01/07	0	0.00	2	85.80	85.80	-2	7,358	-0.03%
2021/01/06	3	83.37	0	84.00	83.30	3	7,235	0.04%
2021/01/05	1	83.50	0.1	83.80	83.30	0.9	7,177	0.01%
2021/01/04	1	84.80	22	84.89	84.60	-21	7,178	-0.29%
2020/12/31	1.2	84.94	3	85.00	84.70	-1.8	7,087	-0.03%
2020/12/30	1.6	83.57	94	84.24	84.50	-92.4	6,929	-1.33%
2020/12/29	2.3	81.52	3	81.03	81.40	-0.7	6,700	-0.01%
2020/12/28	20.3	80.39	2	80.05	80.80	18.3	6,613	0.28%
2020/12/24	82	79.31	0	79.20	79.10	82	6,570	1.25%
2020/12/23	1	79.10	0	0.00	79.10	1	6,586	0.02%
2020/12/22	0	0.00	26	81.09	79.70	-26	6,595	-0.39%
2020/12/21	0	0.00	8	79.58	81.00	-8	6,643	-0.12%
2020/12/16	0	0.00	1	79.80	79.80	-1	6,563	-0.02%
2020/12/15	3	78.37	5	79.00	78.30	-2	6,848	-0.03%
2020/12/14	0	0.00	1	79.50	78.60	-1	6,835	-0.01%
2020/12/11	4	78.93	0	0.00	79.00	4	6,829	0.06%
2020/12/10	2	79.15	14	79.06	79.30	-12	6,844	-0.18%
2020/12/09	8	78.40	0	0.00	79.30	8	6,887	0.12%
2020/12/08	8	79.40	2	78.90	79.00	6	6,885	0.09%
2020/12/07	13	79.78	100	79.20	79.70	-87	6,861	-1.27%
2020/12/04	3	80.13	2	80.20	80.10	1	6,826	0.01%
2020/12/03	0	79.70	0	0.00	79.60	0	6,858	0.00%
2020/12/02	1	77.90	1	78.90	78.90	0	6,854	0.00%
2020/12/01	0	0.00	5	78.20	78.90	-5	6,817	-0.07%
2020/11/30	0	0.00	30	78.40	77.00	-30	6,774	-0.44%
2020/11/27	15	79.17	0	0.00	79.00	15	6,534	0.23%
2020/11/26	0	0.00	2	79.30	79.70	-2	6,504	-0.03%
2020/11/25	0	0.00	26	79.22	79.30	-26	6,603	-0.39%
2020/11/24	3	79.27	6.4	79.57	78.90	-3.4	6,564	-0.05%
2020/11/23	0	80.20	0.3	79.80	80.00	-0.3	6,491	0.00%
2020/11/20	2.1	79.79	0	0.00	79.80	2.1	6,410	0.03%
2020/11/19	0.1	79.71	1	79.90	79.80	-0.9	6,351	-0.01%
2020/11/18	2.1	78.46	4	79.95	79.40	-1.9	6,255	-0.03%
2020/11/17	0	0.00	2	78.00	78.00	-2	6,029	-0.03%
2020/11/13	0	0.00	20	76.60	76.90	-20	5,785	-0.35%
2020/11/12	11	76.72	6	76.60	76.90	5	5,729	0.09%
2020/11/11	2	76.45	34	76.47	78.00	-32	5,629	-0.57%
2020/11/10	0	0.00	12	73.71	74.20	-12	5,280	-0.23%
2020/11/09	2	72.30	9	72.30	71.90	-7	5,044	-0.14%
2020/11/06	0	0.00	0.2	71.50	71.20	-0.2	5,015	0.00%
2020/11/04	0	0.00	0.3	71.20	71.00	-0.3	5,072	0.00%
2020/11/03	0	0.00	1	70.40	70.40	-1	5,047	-0.02%
2020/10/30	7	68.61	0	0.00	68.80	7	5,087	0.14%
2020/10/28	10	70.20	3	70.30	70.00	7	5,133	0.14%
2020/10/27	0.1	69.90	0	0.00	70.30	0.1	5,170	0.00%
2020/10/26	0	0.00	3	70.17	70.30	-3	5,183	-0.06%
2020/10/20	0	0.00	1	69.00	69.00	-1	5,410	-0.02%
2020/10/16	0	0.00	0.1	69.20	69.00	-0.1	5,415	0.00%
2020/10/15	0	0.00	2	69.30	69.40	-2	5,422	-0.04%
2020/10/14	0	0.00	4	69.00	68.80	-4	5,396	-0.07%
2020/10/12	0	0.00	3	70.03	70.00	-3	5,398	-0.06%
2020/10/08	0	0.00	30	68.97	69.20	-30	5,371	-0.56%
2020/10/07	11	68.73	0	0.00	68.80	11	5,395	0.20%
2020/10/06	20	69.10	1	69.10	69.40	19	5,437	0.35%
2020/10/05	0	0.00	40	68.48	68.50	-40	5,517	-0.72%
2020/09/30	5	68.18	3	68.20	67.70	2	5,557	0.04%
2020/09/29	6	67.62	10	68.00	67.80	-4	5,596	-0.07%
2020/09/28	17	67.62	8	67.60	67.50	9	5,668	0.16%
2020/09/25	3	67.17	7	67.40	67.50	-4	5,700	-0.07%
2020/09/24	18.2	67.06	0	0.00	66.80	18.2	5,685	0.32%
2020/09/23	24	68.09	0	0.00	68.00	24	5,564	0.43%
2020/09/22	30	68.70	0	0.00	68.30	30	5,702	0.53%
2020/09/21	4	70.00	2	70.15	70.20	2	5,821	0.03%
2020/09/18	10	69.30	46	70.14	69.70	-36	5,952	-0.60%
2020/09/16	42	68.15	0	0.00	68.30	42	5,901	0.71%
2020/09/15	4	67.80	2	68.00	68.00	2	6,007	0.03%
2020/09/14	11	68.09	0	0.00	68.30	11	6,159	0.18%
2020/09/11	2	68.60	0	0.00	68.80	2	6,120	0.03%
2020/09/10	2	69.30	0	0.00	69.20	2	6,133	0.03%
2020/09/08	1	70.40	11	69.85	70.60	-10	6,248	-0.16%
2020/09/07	2	69.00	34	68.86	69.00	-32	6,211	-0.52%
2020/09/04	1	68.00	0	0.00	67.70	1	6,281	0.02%
2020/09/03	1.4	67.88	3	68.00	68.20	-1.7	6,344	-0.03%
2020/09/02	16	67.59	0	0.00	67.60	16	6,405	0.25%
2020/09/01	15	67.80	1	67.20	68.00	14	6,522	0.21%
2020/08/31	20	68.47	0	0.00	67.80	20	6,544	0.31%
2020/08/28	1	69.30	16	69.75	69.90	-15	6,465	-0.23%
2020/08/27	0.1	69.90	13	69.58	69.50	-12.9	6,597	-0.20%
2020/08/25	10	70.00	10	70.30	69.80	0	6,630	0.00%
2020/08/24	4	69.88	3	70.10	69.50	1	6,760	0.01%
2020/08/21	0	0.00	1	70.00	70.00	-1	6,793	-0.01%
2020/08/20	1.3	69.60	8	69.43	69.30	-6.8	6,776	-0.10%
2020/08/19	4	71.60	4.3	71.79	71.20	-0.3	6,763	0.00%
2020/08/18	4	72.30	10	72.27	72.00	-6	6,828	-0.09%
2020/08/17	1.2	72.07	19	71.87	72.30	-17.8	6,891	-0.26%
2020/08/14	0	0.00	1	71.10	71.50	-1	6,878	-0.01%
2020/08/13	4	71.20	3	71.13	71.40	1	6,919	0.01%
2020/08/12	6.2	70.12	4	71.00	70.70	2.2	6,980	0.03%
2020/08/11	0	0.00	4	71.38	71.00	-4	6,991	-0.06%
2020/08/10	4	70.70	8	69.81	70.70	-4	6,966	-0.06%
2020/08/07	2	69.15	3	69.03	69.10	-1	6,985	-0.01%
2020/08/06	11	68.90	6	69.07	68.60	5	6,972	0.07%
2020/08/05	7	68.20	6	67.93	68.20	1	7,000	0.01%
2020/08/04	4	66.68	0	0.00	67.00	4	7,059	0.06%
2020/08/03	10.3	66.78	1	66.70	66.60	9.3	7,102	0.13%
2020/07/31	4.2	67.62	2	67.60	67.40	2.2	7,062	0.03%
2020/07/30	2	67.75	2	67.80	67.80	0	7,082	0.00%
2020/07/29	29	67.56	1	67.40	67.30	28	7,097	0.39%
2020/07/28	6	67.40	1	67.50	67.50	5	7,182	0.07%
2020/07/27	8	68.74	0	0.00	68.40	8	7,270	0.11%
2020/07/24	8	70.19	0	0.00	69.80	8	7,267	0.11%
2020/07/21	1	71.40	4	71.55	71.40	-3	7,343	-0.04%
2020/07/20	2	70.60	0	0.00	71.00	2	7,410	0.03%
2020/07/17	1	71.40	1	71.30	71.00	0	7,470	0.00%
2020/07/16	3	71.70	0	0.00	71.60	3	7,558	0.04%
2020/07/15	0	0.00	1	71.20	71.40	-1	7,591	-0.01%
2020/07/10	11	71.18	1	71.20	71.00	10	7,723	0.13%
2020/07/09	39	72.15	0	0.00	72.00	39	7,708	0.51%
2020/07/08	6	72.43	0	0.00	72.30	6	7,694	0.08%
2020/07/07	110	72.79	2	72.90	72.70	108	7,688	1.40%	大買/鉅額交易
2020/07/06	2	73.45	0	0.00	73.30	2	7,677	0.03%
2020/07/03	2	73.40	1	73.30	73.40	1	7,705	0.01%
2020/07/02	5.1	72.91	2	73.15	72.80	3.1	7,801	0.04%
2020/07/01	18.2	72.13	36	72.77	72.50	-17.8	7,861	-0.23%
2020/06/30	20	75.63	2	75.70	75.70	18	7,763	0.23%
2020/06/29	5	75.00	15	75.16	75.00	-10	7,660	-0.13%
2020/06/24	43	75.40	2	75.70	75.50	41	7,519	0.55%
2020/06/23	6	74.48	41	75.10	75.00	-35	7,429	-0.47%
2020/06/22	11	74.23	9	74.48	74.10	2	7,347	0.03%
2020/06/19	8	73.59	0	0.00	73.10	8	7,323	0.11%
2020/06/18	8	73.83	1	74.00	73.80	7	7,230	0.10%
2020/06/17	22.4	73.97	0	0.00	73.90	22.4	7,346	0.30%
2020/06/16	15	73.93	4	74.28	73.90	11	7,547	0.15%
2020/06/15	0	0.00	3	73.80	73.20	-3	7,730	-0.04%
2020/06/12	3	73.50	4	74.05	74.20	-1	7,939	-0.01%
2020/06/11	13	75.44	7	76.20	75.30	6	8,074	0.07%
2020/06/10	1	77.00	2	77.15	77.10	-1	8,114	-0.01%
2020/06/09	2	76.25	9	76.81	77.00	-7	8,344	-0.08%
2020/06/08	4	76.20	6	76.60	76.80	-2	8,429	-0.02%
2020/06/05	3	74.90	0	0.00	75.60	3	8,369	0.04%
2020/06/04	2	74.50	0	0.00	75.10	2	8,403	0.02%
2020/06/03	7	74.66	8	74.49	74.90	-1	8,517	-0.01%
2020/06/01	0	0.00	1	72.90	72.50	-1	8,458	-0.01%
2020/05/29	1	72.00	3	72.23	72.00	-2	8,442	-0.02%
2020/05/28	7	71.97	1	72.50	72.00	6	8,344	0.07%
2020/05/26	10	72.80	35	73.12	72.70	-25	8,444	-0.30%
2020/05/25	4	71.13	1	71.90	71.90	3	8,529	0.04%
2020/05/22	4	72.85	0	0.00	72.20	4	8,514	0.05%
2020/05/21	2	73.55	0	0.00	73.70	2	8,494	0.02%
2020/05/20	8	73.26	5	73.44	73.20	3	8,456	0.04%
2020/05/19	5	73.08	87	73.02	73.20	-82	8,431	-0.97%
2020/05/18	2	72.40	0	0.00	72.10	2	8,353	0.02%
2020/05/15	4	72.80	0	0.00	72.30	4	8,326	0.05%
2020/05/14	15	72.87	0	0.00	72.60	15	8,281	0.18%
2020/05/13	1	73.30	1	72.90	73.90	0	8,218	0.00%
2020/05/12	4	73.58	0	0.00	73.40	4	8,200	0.05%
2020/05/11	1	75.00	1	74.80	74.70	0	8,123	0.00%
2020/05/08	12.2	73.70	9	73.83	73.70	3.2	8,029	0.04%
2020/05/07	6	72.60	0	0.00	72.80	6	7,971	0.08%
2020/05/06	8	72.41	0	0.00	72.60	8	7,925	0.10%
2020/05/05	10	73.34	1	73.50	72.80	9	7,947	0.11%
2020/05/04	52.1	72.60	3	73.23	72.90	49.1	7,968	0.62%
2020/04/30	31.2	75.62	20	74.15	75.90	11.2	7,851	0.14%
2020/04/29	0	0.00	41	71.07	71.80	-41	7,706	-0.53%
2020/04/28	31	70.46	25	70.20	70.40	6	7,663	0.08%
2020/04/27	20	70.15	18	70.34	70.20	2	7,813	0.03%
2020/04/24	10	68.30	5	68.40	68.30	5	7,728	0.06%
2020/04/23	14	68.68	13	69.77	68.70	1	7,685	0.01%
2020/04/22	8	68.26	3	68.73	68.30	5	7,579	0.07%
2020/04/21	100	69.01	2	69.05	68.90	98	7,531	1.30%
2020/04/20	15.2	70.44	0	0.00	70.30	15.2	7,435	0.20%
2020/04/17	0	0.00	6	71.63	71.10	-6	7,388	-0.08%
2020/04/16	1	70.90	0	0.00	70.80	1	7,322	0.01%
2020/04/15	1	71.70	4	71.70	72.00	-3	7,231	-0.04%
2020/04/14	1	71.20	44.1	70.86	71.40	-43.1	7,200	-0.60%
2020/04/13	22	70.30	0	0.00	70.00	22	7,167	0.31%
2020/04/10	11	71.26	0	0.00	71.00	11	7,172	0.15%
2020/04/09	1	71.00	1.1	70.64	70.60	-0.1	7,144	0.00%
2020/04/08	3	69.90	4	70.45	70.90	-1	7,095	-0.01%
2020/04/07	0	0.00	2	69.50	69.90	-2	7,022	-0.03%
2020/04/06	7	67.71	2	67.60	68.00	5	6,954	0.07%
2020/04/01	1.1	66.33	1	67.00	66.20	0.1	6,876	0.00%
2020/03/31	1	67.00	0	0.00	67.00	1	6,789	0.01%
2020/03/30	4	67.68	8	67.30	67.70	-4	6,689	-0.06%
2020/03/27	43	68.53	2	68.20	68.00	41	6,622	0.62%
2020/03/26	3	68.63	0	0.00	68.50	3	6,591	0.05%
2020/03/25	0	0.00	4	68.43	68.50	-4	6,632	-0.06%
2020/03/24	7	65.66	3	65.70	65.20	4	6,555	0.06%
2020/03/23	1	62.80	5	62.24	62.00	-4	6,519	-0.06%
2020/03/20	25	61.20	13	63.75	65.10	12	6,384	0.19%
2020/03/19	4.1	59.51	4	58.60	59.30	0.1	6,141	0.00%
2020/03/18	8	63.74	8	63.83	61.70	0	5,924	0.00%
2020/03/17	4	66.60	0.2	66.50	66.20	3.9	5,653	0.07%
2020/03/16	6	69.95	0	0.00	69.20	6	5,448	0.11%
2020/03/13	5	69.72	4	70.93	72.30	1	5,261	0.02%
2020/03/12	2	75.00	0	0.00	75.10	2	4,944	0.04%
2020/03/11	0.5	77.90	0	0.00	77.50	0.5	4,766	0.01%
2020/03/10	2	77.50	35	77.77	77.60	-33	4,705	-0.70%
2020/03/09	48	78.02	2	78.10	77.70	46	4,600	1.00%
2020/03/06	2	80.80	0	0.00	80.50	2	4,392	0.05%
2020/03/05	1	81.80	1	81.90	82.00	0	4,357	0.00%
2020/03/03	5	81.00	0	0.00	80.80	5	4,312	0.12%
2020/03/02	3	81.03	22	81.40	81.00	-19	4,251	-0.45%
2020/02/27	1	81.20	0	0.00	82.20	1	4,352	0.02%
2020/02/26	7	81.59	0	0.00	81.20	7	4,295	0.16%
2020/02/25	2	82.60	4	82.80	82.60	-2	4,166	-0.05%
2020/02/24	3	83.47	0	0.00	83.10	3	4,121	0.07%
2020/02/20	22	85.00	0	0.00	84.40	22	4,128	0.53%
2020/02/19	0	0.00	2	85.55	85.40	-2	4,124	-0.05%
2020/02/17	1	84.90	3	85.00	84.70	-2	4,134	-0.05%
2020/02/12	2	84.50	1.8	85.00	84.90	0.2	4,204	0.00%
2020/02/11	1	84.00	0	0.00	83.90	1	4,218	0.02%
2020/02/06	1	83.20	1	84.80	84.30	0	4,328	0.00%
2020/02/05	1	82.80	12	82.70	82.50	-11	4,278	-0.26%
2020/02/04	5	83.54	1	84.20	83.50	4	4,207	0.10%
2020/02/03	0	0.00	10	83.70	83.80	-10	4,208	-0.24%
2020/01/31	2	85.05	0	0.00	84.90	2	4,171	0.05%
2020/01/30	4	85.35	2	85.30	84.70	2	4,124	0.05%
2020/01/17	8	87.80	0	0.00	88.00	8	3,937	0.20%
2020/01/15	3.2	87.52	0	0.00	87.30	3.2	4,006	0.08%
2020/01/14	0.2	87.90	6	87.60	87.90	-5.8	4,011	-0.14%
2020/01/10	7	86.77	0	0.00	87.10	7	4,008	0.17%
2020/01/09	0	0.00	6	87.27	87.20	-6	4,019	-0.15%
2020/01/08	6	86.93	0	0.00	86.60	6	4,066	0.15%
2020/01/07	5	87.50	0	0.00	87.40	5	4,027	0.12%
2020/01/06	4	88.58	13	89.28	88.50	-9	4,002	-0.22%
2020/01/03	0	88.90	0	0.00	88.60	0	4,008	0.00%
2020/01/02	5	87.50	0	0.00	87.70	5	4,006	0.12%
2019/12/31	5	88.00	0	0.00	87.50	5	3,986	0.13%
2019/12/30	3	88.83	0	0.00	88.00	3	3,985	0.08%
2019/12/27	0	0.00	5	88.92	89.10	-5	3,972	-0.13%
2019/12/25	10	88.60	0	0.00	88.90	10	4,035	0.25%
2019/12/23	1	89.01	0	0.00	89.40	1	4,086	0.03%
2019/12/20	6	88.42	1	88.30	88.90	5	4,095	0.12%
2019/12/19	1	88.40	0	0.00	88.00	1	4,049	0.02%
2019/12/18	0	0.00	1	88.40	88.30	-1	4,047	-0.02%
2019/12/13	2	87.60	0	0.00	86.90	2	4,059	0.05%
2019/12/12	2	87.00	0	0.00	87.60	2	4,072	0.05%
2019/12/09	1	86.50	0	0.00	86.50	1	4,258	0.02%
2019/12/05	1	86.90	1	86.70	86.60	0	4,293	0.00%
2019/12/04	5	87.08	1	86.80	87.10	4	4,285	0.09%
2019/12/02	2	87.35	1	87.70	87.00	1	4,392	0.02%
2019/11/29	1	87.70	0	0.00	87.30	1	4,415	0.02%
2019/11/28	2	87.85	0	0.00	87.70	2	4,408	0.05%
2019/11/20	3	86.63	0	0.00	86.50	3	4,467	0.07%
2019/11/14	1	87.30	0	0.00	87.50	1	4,508	0.02%
2019/11/13	0	0.00	3	87.20	87.20	-3	4,575	-0.07%
2019/11/12	4	87.70	1	87.70	87.70	3	4,637	0.06%
2019/11/11	6	87.78	5	87.60	87.50	1	4,695	0.02%
2019/11/07	0	0.00	0.5	89.60	89.40	-0.5	4,875	-0.01%
2019/11/06	2	90.10	1	89.60	89.90	1	4,961	0.02%
2019/11/04	1	89.00	5	89.80	90.10	-4	5,109	-0.08%
2019/10/30	2	89.00	0	0.00	89.10	2	5,318	0.04%
2019/10/29	10	88.50	0	0.00	88.70	10	5,353	0.19%
2019/10/23	2	88.55	2	88.95	88.50	0	5,500	0.00%
2019/10/22	0	0.00	5	88.78	89.00	-5	5,521	-0.09%
2019/10/21	0.1	88.30	0	0.00	88.20	0.1	5,502	0.00%
2019/10/18	1	88.30	0	0.00	88.10	1	5,514	0.02%
2019/10/17	1	87.70	0	0.00	87.90	1	5,523	0.02%
2019/10/15	0	0.00	1	88.10	88.20	-1	5,509	-0.02%
2019/10/14	0	0.00	2	88.00	88.00	-2	5,531	-0.04%
2019/10/09	1	86.90	0	0.00	86.40	1	5,572	0.02%
2019/10/08	0	0.00	3	87.90	87.90	-3	5,587	-0.05%
2019/10/07	5	86.66	1	86.70	86.70	4	5,624	0.07%
2019/10/04	1	86.50	0	0.00	86.40	1	5,658	0.02%
2019/10/03	1	86.00	0	0.00	86.40	1	5,681	0.02%
2019/10/01	1	87.00	0	0.00	87.20	1	5,789	0.02%
2019/09/27	1	87.10	0	0.00	86.70	1	5,779	0.02%
2019/09/25	2	88.50	4	88.20	88.30	-2	5,841	-0.03%
2019/09/24	5	88.66	0.1	89.00	88.80	4.9	5,871	0.08%
2019/09/23	3	89.60	1	90.20	89.60	2	5,833	0.03%
2019/09/20	1	89.70	0.1	90.50	90.50	0.9	5,912	0.01%
2019/09/19	3	89.60	1	89.80	89.80	2	6,077	0.03%
2019/09/18	0	0.00	6	90.35	90.30	-6	6,252	-0.10%
2019/09/17	10.2	90.22	0	0.00	90.10	10.2	6,305	0.16%
2019/09/16	7	91.33	13	91.89	91.50	-6	6,405	-0.09%
2019/09/12	0	0.00	1	89.40	89.20	-1	6,316	-0.02%
2019/09/11	0	0.00	8	88.79	88.50	-8	6,368	-0.13%
2019/09/09	1	88.40	0	0.00	88.40	1	6,387	0.02%
2019/09/06	4	89.73	2	89.40	89.20	2	6,398	0.03%
2019/09/05	2	89.40	3	89.20	89.50	-1	6,414	-0.02%
2019/09/04	1	86.90	2	88.00	87.60	-1	6,405	-0.02%
2019/09/03	2	86.80	6	87.50	86.80	-4	6,397	-0.06%
2019/09/02	3	87.60	0	0.00	87.50	3	6,379	0.05%
2019/08/30	2	87.50	4	87.80	88.10	-2	6,415	-0.03%
2019/08/29	2	85.20	4	85.25	85.90	-2	6,386	-0.03%
2019/08/28	1	85.30	8	85.30	85.10	-7	6,440	-0.11%
2019/08/27	9	85.81	0	0.00	85.50	9	6,463	0.14%
2019/08/26	13	85.48	1	85.40	85.60	12	6,367	0.19%
2019/08/23	0	0.00	1	86.50	87.00	-1	6,314	-0.02%
2019/08/22	5	87.06	0	0.00	86.70	5	6,301	0.08%
2019/08/21	7	87.10	7	87.26	86.90	0	6,410	0.00%
2019/08/20	2	86.50	0	0.00	87.10	2	6,364	0.03%
2019/08/19	4	86.45	0	0.00	86.20	4	6,358	0.06%
2019/08/16	2	86.80	1	86.70	86.20	1	6,343	0.02%
2019/08/15	2	85.40	19	85.51	85.30	-17	6,293	-0.27%
2019/08/14	9	87.33	0	0.00	86.50	9	6,295	0.14%
2019/08/13	8.1	86.08	11	85.68	86.30	-2.9	6,275	-0.05%
2019/08/12	8.2	86.82	7	86.87	86.10	1.2	6,185	0.02%
2019/08/08	2.1	88.76	4	88.75	88.60	-1.9	6,104	-0.03%
2019/08/07	21	89.32	12	89.13	89.10	9	6,045	0.15%
2019/08/06	1	89.20	8	89.13	89.20	-7	6,044	-0.12%
2019/08/05	11	91.16	20	90.83	90.60	-9	5,914	-0.15%
2019/08/02	20	92.39	3	91.90	92.00	17	5,867	0.29%
2019/08/01	22	94.09	5	93.80	93.90	17	5,898	0.29%
2019/07/31	17	95.05	19	95.67	95.00	-2	5,872	-0.03%
2019/07/30	7	95.63	12	95.70	95.10	-5	5,894	-0.08%
2019/07/29	13	95.25	1	95.60	95.30	12	5,901	0.20%
2019/07/26	2	96.20	0	0.00	96.00	2	5,840	0.03%
2019/07/25	10	96.66	0	0.00	96.10	10	5,895	0.17%
2019/07/24	7	96.07	0	0.00	96.20	7	5,912	0.12%
2019/07/22	4	96.55	2	96.70	96.50	2	5,937	0.03%
2019/07/19	9	97.04	1	96.50	96.50	8	5,955	0.13%
2019/07/18	1	97.00	0	0.00	96.80	1	5,985	0.02%
2019/07/17	3	97.23	2	97.20	97.10	1	6,011	0.02%
2019/07/16	2	97.85	0	0.00	97.90	2	5,962	0.03%
2019/07/15	10	98.08	3	97.83	97.80	7	5,970	0.12%
2019/07/12	9.2	98.41	4	98.50	98.40	5.2	5,959	0.09%
2019/07/11	7	98.34	0	0.00	98.30	7	5,994	0.12%
2019/07/10	4	98.78	0	0.00	98.70	4	5,992	0.07%
2019/07/09	10	98.35	0	0.00	98.50	10	6,002	0.17%
2019/07/08	10	99.10	1	99.40	99.00	9	6,010	0.15%
2019/07/05	1	99.90	0	0.00	100.00	1	5,972	0.02%
2019/07/04	0.1	100.50	0	0.00	100.00	0.1	5,979	0.00%
2019/07/03	5	100.10	0	0.00	100.50	5	6,028	0.08%
2019/07/02	1	100.50	0	0.00	100.50	1	6,120	0.02%
2019/07/01	3	102.50	0	0.00	102.00	3	6,077	0.05%
2019/06/27	2	103.00	0	0.00	104.00	2	6,033	0.03%
2019/06/26	2	102.25	4	103.00	102.00	-2	5,990	-0.03%
2019/06/25	6	110.08	0	0.00	110.00	6	5,780	0.10%
2019/06/21	3	110.33	0	0.00	110.00	3	5,539	0.05%
2019/06/20	3	111.00	0	0.00	111.00	3	5,398	0.06%
2019/06/19	0	0.00	1	111.50	112.00	-1	5,349	-0.02%
2019/06/18	0	0.00	5	111.30	111.50	-5	5,261	-0.10%
2019/06/17	1	110.00	0	0.00	110.50	1	5,289	0.02%
2019/06/13	0	0.00	1	110.50	110.50	-1	5,258	-0.02%
2019/06/12	0	0.00	2	108.50	109.50	-2	5,282	-0.04%
2019/06/10	0	0.00	10	108.00	107.50	-10	5,203	-0.19%
2019/06/04	10	106.50	0	0.00	106.50	10	5,184	0.19%
2019/06/03	12	106.08	10	106.50	106.50	2	5,195	0.04%
2019/05/21	1	108.00	2	107.50	107.50	-1	5,525	-0.02%
2019/05/20	3	107.00	0	0.00	107.00	3	5,497	0.05%
2019/05/17	1	106.00	0	0.00	106.00	1	5,574	0.02%
2019/05/15	1	106.00	0	0.00	106.00	1	5,676	0.02%
2019/05/10	0	0.00	1	108.00	107.00	-1	5,802	-0.02%
2019/05/09	1	106.00	0	0.00	106.00	1	5,809	0.02%
2019/05/07	3	109.17	0	0.00	109.50	3	5,690	0.05%
2019/05/03	25	112.50	0	0.00	112.00	25	5,640	0.44%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/25	0	0.00	1	110.00	109.50	-1	5,476	-0.02%
2019/04/18	0	0.00	3	108.83	109.00	-3	5,584	-0.05%
2019/04/16	7	108.00	0	0.00	108.50	7	5,816	0.12%
2019/04/11	0	0.00	6.2	109.49	110.00	-6.2	5,783	-0.11%
2019/04/08	1	108.50	0	0.00	109.00	1	5,761	0.02%
2019/04/02	1	110.00	0	0.00	110.00	1	5,621	0.02%
2019/04/01	1	112.50	0	0.00	110.00	1	5,701	0.02%
2019/03/28	3	109.33	1	110.00	109.50	2	5,587	0.04%
2019/03/27	0	0.00	1	109.50	110.00	-1	5,571	-0.02%
2019/03/26	1	109.00	0	0.00	109.00	1	5,566	0.02%
2019/03/25	1	109.00	0	0.00	108.50	1	5,579	0.02%
2019/03/21	0	0.00	1	109.50	109.50	-1	5,565	-0.02%
2019/03/20	1	108.00	0	0.00	108.50	1	5,556	0.02%
2019/03/19	1	110.00	0	0.00	109.50	1	5,527	0.02%
2019/03/18	1	109.00	1	109.50	109.50	0	5,513	0.00%
2019/03/15	0	0.00	0	108.00	108.00	0	5,507	0.00%
2019/03/12	0	0.00	1	109.00	108.50	-1	5,571	-0.02%
2019/03/08	0	0.00	2	109.00	108.50	-2	5,630	-0.04%
2019/03/06	0	0.00	1	108.00	107.50	-1	5,667	-0.02%
2019/02/26	3	106.00	0	0.00	106.00	3	5,632	0.05%
2019/02/25	0	0.00	3	107.50	107.00	-3	5,595	-0.05%
2019/02/22	0	0.00	3	106.33	106.00	-3	5,556	-0.05%
2019/02/21	1	105.50	0	0.00	105.50	1	5,539	0.02%
2019/02/19	1	104.50	1	104.50	104.50	0	5,400	0.00%
2019/02/11	5	105.50	0	0.00	103.50	5	5,174	0.10%
2019/01/29	1	106.00	0	0.00	106.00	1	5,050	0.02%
2019/01/28	1	107.50	0	0.00	107.50	1	5,012	0.02%
2019/01/09	1	104.50	2	107.50	108.50	-1	5,380	-0.02%
2019/01/08	0	0.00	3	107.00	107.00	-3	5,197	-0.06%
2019/01/03	0.1	100.00	0	0.00	100.00	0.1	5,549	0.00%
2019/01/02	4	100.05	0	0.00	99.70	4	5,581	0.07%
2018/12/28	1	103.50	0	0.00	105.00	1	5,584	0.02%
2018/12/27	0.1	102.50	0	0.00	102.50	0.1	5,677	0.00%
2018/12/24	1	103.00	0	0.00	103.00	1	5,903	0.02%
2018/12/06	1	105.50	0	0.00	105.50	1	7,227	0.01%
2018/11/27	1	104.00	0	0.00	104.50	1	7,105	0.01%
2018/11/22	0	0.00	0	107.50	107.50	0	7,115	0.00%
2018/11/19	1	107.50	0	0.00	108.00	1	7,201	0.01%
2018/11/08	1	111.00	0	0.00	110.00	1	7,169	0.01%
2018/11/05	0	0.00	0.1	111.00	111.50	-0.1	7,170	0.00%
2018/10/30	2	109.00	0	0.00	108.00	2	7,088	0.03%
2018/10/26	0	0.00	1	109.00	107.50	-1	7,158	-0.01%
2018/10/25	2	107.75	1	108.50	107.50	1	7,129	0.01%
2018/10/24	1	111.00	0.1	112.00	112.00	0.9	7,081	0.01%
2018/10/18	1	115.00	0.2	114.00	114.00	0.8	6,998	0.01%
2018/10/17	1	116.00	0	0.00	114.50	1	7,036	0.01%
2018/10/16	2	114.50	0	0.00	115.50	2	7,038	0.03%
2018/10/15	1	115.00	0	0.00	115.50	1	7,018	0.01%
2018/10/11	1	118.00	0	0.00	114.00	1	6,817	0.01%
2018/10/09	0	0.00	1	123.50	124.00	-1	6,592	-0.02%
2018/10/05	1	118.00	0	0.00	120.50	1	6,510	0.02%
2018/10/04	1	123.00	0	0.00	124.00	1	6,407	0.02%
2018/09/27	0	0.00	1	127.00	127.50	-1	6,435	-0.02%
2018/09/26	0	0.00	2	126.00	125.00	-2	6,466	-0.03%
2018/09/21	0	0.00	20	127.25	128.00	-20	6,626	-0.30%
2018/09/20	2	122.00	1	123.00	122.00	1	6,539	0.02%
2018/09/14	2	120.00	0	0.00	121.50	2	6,739	0.03%
2018/09/07	1	120.00	0	0.00	120.00	1	7,272	0.01%
2018/09/06	1	119.00	0	0.00	119.50	1	7,315	0.01%
2018/09/05	1	121.00	1	122.00	120.00	0	7,372	0.00%
2018/08/29	2	122.25	0	0.00	122.00	2	7,451	0.03%
2018/08/28	1	123.00	0	0.00	123.00	1	7,511	0.01%
2018/08/23	5	122.00	1	122.00	123.00	4	8,385	0.05%
2018/08/22	1	119.00	1	120.00	120.00	0	8,445	0.00%
2018/08/21	1	118.50	0	0.00	119.00	1	8,502	0.01%
2018/08/20	0	0.00	1	118.00	117.50	-1	8,565	-0.01%
2018/08/17	0	0.00	1	118.50	118.00	-1	8,625	-0.01%
2018/08/13	2	118.00	0	0.00	117.00	2	8,774	0.02%
2018/08/07	0	0.00	2	120.50	120.00	-2	9,189	-0.02%
2018/08/01	2	119.25	1	119.00	120.00	1	9,409	0.01%
2018/07/24	1	115.50	0	0.00	116.00	1	9,425	0.01%
2018/07/23	1	113.00	0	0.00	114.00	1	9,375	0.01%
2018/07/20	1	112.50	0	0.00	113.00	1	9,359	0.01%
2018/07/18	0	0.00	5	113.00	113.50	-5	9,486	-0.05%
2018/07/12	5	114.00	0	0.00	114.00	5	9,584	0.05%
2018/07/10	3	115.17	0	0.00	114.50	3	9,629	0.03%
2018/07/09	0	0.00	1	116.00	115.50	-1	9,664	-0.01%
2018/07/06	1	113.00	0	0.00	113.00	1	9,584	0.01%
2018/07/05	1	116.50	0.2	116.50	116.50	0.8	9,554	0.01%
2018/07/04	0	0.00	1	126.00	127.00	-1	9,404	-0.01%
2018/07/03	0	0.00	1	124.50	124.00	-1	9,268	-0.01%
2018/07/02	0	0.00	1	123.50	123.50	-1	9,094	-0.01%
2018/06/29	0	0.00	3	121.00	121.50	-3	8,965	-0.03%
2018/06/27	1	118.50	0	0.00	118.00	1	8,588	0.01%
2018/06/26	5	118.00	0	0.00	118.00	5	8,530	0.06%
2018/06/25	5	118.50	14	118.36	118.00	-9	8,443	-0.11%
2018/06/22	1	117.00	0	0.00	117.50	1	8,385	0.01%
2018/06/08	1	115.50	0	0.00	116.00	1	7,857	0.01%
2018/06/01	10	114.00	0	0.00	115.00	10	7,813	0.13%
2018/05/31	1	119.00	1	119.00	115.00	0	7,713	0.00%
2018/05/29	0	0.00	12.6	116.52	117.50	-12.6	6,911	-0.18%
2018/05/18	3	118.67	4	118.13	117.50	-1	7,107	-0.01%
2018/05/17	1	117.50	3	117.83	117.50	-2	7,177	-0.03%
2018/05/15	1	114.50	4	113.00	112.50	-3	7,279	-0.04%
2018/05/14	0	0.00	3	115.33	114.50	-3	7,318	-0.04%
2018/05/11	0	0.00	1.1	114.00	114.50	-1.1	7,367	-0.02%
2018/04/25	1	106.00	0	0.00	107.50	1	7,551	0.01%
2018/04/23	1	109.00	0	0.00	108.00	1	7,520	0.01%
2018/04/20	1	109.00	0	0.00	109.00	1	7,488	0.01%
2018/04/17	0	0.00	1	109.50	108.00	-1	7,577	-0.01%
2018/04/11	2	110.00	0	0.00	111.50	2	7,953	0.03%
2018/04/10	0	0.00	1	112.50	112.50	-1	7,997	-0.01%
2018/04/09	1	110.00	3	109.67	112.00	-2	8,083	-0.02%
2018/03/30	1	108.50	0	0.00	108.50	1	8,499	0.01%
2018/03/23	2	108.75	1	109.50	110.00	1	8,368	0.01%
2018/03/22	1	111.00	1	112.50	111.00	0	8,418	0.00%
2018/03/21	0	0.00	1	111.00	111.00	-1	8,354	-0.01%
2018/03/19	0	0.00	1	110.00	109.50	-1	8,439	-0.01%
2018/03/16	0	0.00	2	108.50	110.00	-2	8,428	-0.02%
2018/03/08	0	0.00	2	106.00	105.50	-2	8,306	-0.02%
2018/03/07	1	105.50	0	0.00	105.50	1	8,334	0.01%
2018/03/06	0	0.00	1	105.50	106.00	-1	8,309	-0.01%
2018/03/05	1	104.50	0	0.00	105.00	1	8,483	0.01%
2018/03/01	2	105.75	0	0.00	106.00	2	8,329	0.02%
2018/02/27	1	109.50	1	108.50	108.50	0	8,188	0.00%
2018/02/26	2	108.50	1	109.50	109.00	1	8,078	0.01%
2018/02/23	1	107.50	3	108.50	109.00	-2	8,048	-0.02%
2018/02/22	5	106.50	0	0.00	106.50	5	8,038	0.06%
2018/02/12	0	0.00	1	105.50	105.50	-1	7,765	-0.01%
2018/02/07	1.2	107.92	2	110.00	107.50	-0.8	7,433	-0.01%
2018/02/05	1	106.50	0	0.00	107.50	1	6,991	0.01%
2018/01/30	3	111.00	0	0.00	109.50	3	6,615	0.05%
2018/01/29	2	112.50	0	0.00	114.50	2	6,493	0.03%
2018/01/26	2	108.75	1	111.00	111.00	1	6,339	0.02%
2018/01/25	0	0.00	2	109.25	109.00	-2	6,219	-0.03%
2018/01/22	1	106.50	1	108.00	109.00	0	6,004	0.00%
2018/01/19	0	0.00	0.1	107.00	107.50	-0.1	5,923	0.00%
2018/01/17	2	108.00	0	0.00	108.00	2	5,827	0.03%
2018/01/16	1	109.00	0	0.00	108.50	1	5,752	0.02%
2018/01/12	1	109.00	0	0.00	108.50	1	5,742	0.02%
2018/01/10	1	109.00	1	108.00	108.00	0	5,523	0.00%
2018/01/09	0	0.00	1.1	106.29	110.00	-1.1	5,373	-0.02%
2018/01/08	1	103.50	0	0.00	105.50	1	5,097	0.02%
2018/01/04	0	0.00	1	103.50	104.50	-1	4,931	-0.02%
2018/01/03	1	105.00	0	0.00	103.50	1	4,853	0.02%