台塑 (1301)-永豐金-敦北券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
40.00
漲跌
▼0.70
漲幅
-1.72%
成交量
15,777張
產業
上市塑膠類股
1672人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	16.2	40.14	0	0.00	40.00	16.2	15,712	0.10%
2024/12/10	3.4	41.15	1.2	41.30	40.70	2.2	15,642	0.01%
2024/12/09	1.1	40.55	1.1	41.24	40.20	0	15,562	0.00%
2024/12/06	1.1	40.03	0	0.00	40.15	1.1	15,485	0.01%
2024/12/05	9.2	40.68	6.1	40.72	40.50	3.2	15,443	0.02%
2024/12/04	1.1	41.70	10.1	41.55	41.40	-8.9	15,508	-0.06%
2024/12/03	0	41.40	0.2	41.68	41.80	-0.2	15,742	0.00%
2024/12/02	2.5	41.00	2	41.13	41.20	0.5	15,751	0.00%
2024/11/29	14.5	41.34	0.2	41.95	41.35	14.3	15,575	0.09%
2024/11/28	1.3	43.00	0.1	42.75	42.70	1.3	15,248	0.01%
2024/11/27	0.5	43.56	0	0.00	43.30	0.5	15,110	0.00%
2024/11/26	6.1	44.38	0	0.00	43.85	6.1	15,039	0.04%
2024/11/25	3	43.93	0	0.00	43.95	3	14,941	0.02%
2024/11/22	1.1	44.15	0.4	44.10	43.95	0.8	14,748	0.01%
2024/11/21	12.1	44.16	0	0.00	44.10	12.1	14,662	0.08%
2024/11/20	1	45.20	0	0.00	45.30	1	14,548	0.01%
2024/11/19	5.1	47.08	0	0.00	45.75	5.1	14,527	0.03%
2024/11/18	5.1	46.80	27.6	46.73	47.00	-22.5	14,465	-0.16%
2024/11/15	4	44.05	5.1	44.49	44.35	-1.1	14,042	-0.01%
2024/11/14	6.3	43.76	0	0.00	43.30	6.3	14,004	0.04%
2024/11/13	1.1	44.75	0	44.85	44.80	1.1	13,844	0.01%
2024/11/12	5.4	45.23	0	0.00	45.00	5.4	13,868	0.04%
2024/11/11	3.1	46.17	0	0.00	46.50	3.1	13,842	0.02%
2024/11/08	0	0.00	1	48.30	47.70	-1	13,768	-0.01%
2024/11/07	4	49.08	2.2	48.61	48.75	1.9	13,789	0.01%
2024/11/06	1.1	46.95	0.1	47.55	47.20	1	13,737	0.01%
2024/11/05	1.2	46.60	0	0.00	47.20	1.2	13,735	0.01%
2024/11/04	0	46.75	0	0.00	46.80	0	13,863	0.00%
2024/11/01	1.2	46.92	0.1	47.25	47.10	1.1	14,206	0.01%
2024/10/30	0	47.80	0	0.00	47.30	0	14,149	0.00%
2024/10/29	6.1	47.82	5.3	48.05	47.70	0.8	14,151	0.01%
2024/10/28	0.2	46.93	11.4	47.10	48.55	-11.2	14,080	-0.08%
2024/10/25	7.2	46.77	12.1	46.87	46.85	-4.9	13,916	-0.04%
2024/10/24	22.3	46.36	0	0.00	46.20	22.3	13,920	0.16%
2024/10/23	14	46.40	13.3	46.75	46.20	0.7	13,880	0.01%
2024/10/22	4.2	46.69	0.5	46.70	46.70	3.7	13,953	0.03%
2024/10/21	2.2	47.76	0.8	47.95	47.30	1.4	14,001	0.01%
2024/10/18	0.1	48.69	0.1	48.35	48.20	0	14,129	0.00%
2024/10/17	13.2	48.40	13	48.00	48.40	0.2	14,536	0.00%
2024/10/16	13.2	47.87	13.2	48.00	47.95	-0.1	14,915	0.00%
2024/10/15	1.3	48.60	0	0.00	48.35	1.3	14,721	0.01%
2024/10/14	1.1	48.55	1.1	48.68	50.00	0.1	14,639	0.00%
2024/10/11	0.3	49.98	0	0.00	49.60	0.3	14,722	0.00%
2024/10/09	3.1	50.31	0.1	49.70	49.55	3	14,767	0.02%
2024/10/08	0.2	51.36	4.2	51.12	50.80	-4	14,683	-0.03%
2024/10/07	12.5	52.33	3	51.40	52.20	9.5	14,614	0.06%
2024/10/04	4.2	53.22	4	54.68	53.00	0.2	14,503	0.00%
2024/10/01	2.3	53.00	0	0.00	53.00	2.3	14,243	0.02%
2024/09/30	6.4	53.83	1.1	54.02	53.50	5.4	14,197	0.04%
2024/09/27	2.6	52.92	13.4	52.73	53.50	-10.8	13,710	-0.08%
2024/09/26	11.1	50.15	0.1	50.30	50.10	11	13,467	0.08%
2024/09/25	2	50.60	12.1	50.50	50.60	-10.1	13,425	-0.08%
2024/09/24	0.1	48.31	2	48.20	48.50	-1.9	13,253	-0.01%
2024/09/23	0	48.90	0.1	49.20	48.75	0	13,491	0.00%
2024/09/20	0.1	48.78	0.2	48.98	48.75	-0.1	13,861	0.00%
2024/09/19	1.1	48.29	2.1	47.71	48.55	-0.9	14,050	-0.01%
2024/09/18	5.1	48.71	4	49.09	48.25	1.1	14,216	0.01%
2024/09/16	14	48.34	53	48.10	48.25	-39	14,711	-0.27%
2024/09/13	4.2	46.94	6	46.26	46.95	-1.8	14,568	-0.01%
2024/09/12	5	44.64	29	45.00	45.00	-24	14,512	-0.17%
2024/09/11	6	44.40	6	44.33	44.40	0	14,627	0.00%
2024/09/10	83.5	44.42	57.4	44.42	44.20	26.1	14,650	0.18%
2024/09/09	42.1	44.95	34.1	45.07	45.00	8.1	14,602	0.06%
2024/09/06	2	46.39	0	0.00	46.25	2	14,533	0.01%
2024/09/05	56.2	46.41	53.4	46.72	46.20	2.8	14,502	0.02%
2024/09/04	58.1	47.48	3.1	47.92	47.00	55	14,564	0.38%
2024/09/03	5.4	49.94	1	50.10	49.80	4.4	14,322	0.03%
2024/09/02	8.7	50.81	0	0.00	50.50	8.7	14,266	0.06%
2024/08/30	0.1	51.76	0	0.00	51.60	0.1	14,313	0.00%
2024/08/29	1	51.40	1	51.60	51.50	0	14,359	0.00%
2024/08/28	0.4	51.60	3	51.80	51.70	-2.6	14,442	-0.02%
2024/08/27	0.1	51.79	0	0.00	51.90	0.1	14,667	0.00%
2024/08/26	0	52.40	1	52.40	52.30	-1	14,705	-0.01%
2024/08/23	1	51.51	1.1	51.77	51.90	-0.1	14,684	0.00%
2024/08/22	0	52.50	0.4	52.63	52.30	-0.4	14,717	0.00%
2024/08/21	0.2	51.82	5.4	51.99	52.00	-5.2	14,761	-0.04%
2024/08/20	16.9	51.45	10	51.70	51.70	6.9	14,776	0.05%
2024/08/19	3.8	52.20	0	0.00	52.20	3.8	14,624	0.03%
2024/08/16	3	52.50	0	0.00	52.40	3	14,621	0.02%
2024/08/15	4	52.65	3.9	52.72	52.50	0.1	14,572	0.00%
2024/08/14	6.1	53.73	20	53.61	53.40	-13.9	14,485	-0.10%
2024/08/13	15.6	53.14	0	0.00	52.80	15.6	14,324	0.11%
2024/08/12	6.6	54.07	0	0.00	54.00	6.6	14,206	0.05%
2024/08/09	3	53.83	1	55.00	54.80	2	14,173	0.01%
2024/08/08	4	53.73	0	0.00	53.30	4	14,025	0.03%
2024/08/07	4.1	55.03	0	0.00	55.00	4.1	13,840	0.03%
2024/08/06	28.3	54.47	24	54.79	55.20	4.3	13,758	0.03%
2024/08/05	7.2	54.87	0	0.00	54.80	7.2	13,599	0.05%
2024/08/02	0.2	57.45	3	57.43	57.30	-2.8	13,240	-0.02%
2024/08/01	0.1	58.40	5.4	58.17	58.50	-5.3	13,191	-0.04%
2024/07/31	1	57.50	0	0.00	57.90	1	13,188	0.01%
2024/07/30	6	58.07	2	57.75	57.90	4	13,207	0.03%
2024/07/29	0	58.89	3.7	59.00	58.80	-3.7	13,151	-0.03%
2024/07/26	2.1	58.67	0.1	58.60	58.80	2	13,119	0.02%
2024/07/23	2.1	59.25	5	59.54	58.80	-2.9	13,087	-0.02%
2024/07/22	7.1	59.79	5.1	60.11	60.20	2	12,963	0.02%
2024/07/19	16.9	60.30	9.3	60.47	60.10	7.6	12,812	0.06%
2024/07/18	18	60.90	6.1	61.13	60.80	11.9	12,575	0.09%
2024/07/17	12.7	60.11	17	59.69	60.10	-4.3	12,126	-0.04%
2024/07/16	5.2	57.16	0	0.00	57.20	5.2	11,776	0.04%
2024/07/15	7	57.60	0	0.00	57.30	7	11,861	0.06%
2024/07/12	9.2	57.77	5.2	58.28	57.90	3.9	11,814	0.03%
2024/07/11	0.2	56.66	20	56.56	57.00	-19.9	11,635	-0.17%
2024/07/10	0.9	56.89	0	0.00	56.50	0.9	11,624	0.01%
2024/07/09	6.3	57.14	5.6	57.55	57.00	0.7	11,635	0.01%
2024/07/08	1	57.90	5	58.00	58.00	-4	11,647	-0.03%
2024/07/05	0.4	57.53	0	57.66	57.30	0.4	11,586	0.00%
2024/07/04	0.3	57.59	10.2	57.20	57.60	-9.8	11,619	-0.08%
2024/07/03	1.8	56.32	0.5	56.40	56.50	1.3	11,567	0.01%
2024/07/02	9.3	56.22	0.2	56.30	55.90	9.2	11,556	0.08%
2024/07/01	0.2	57.80	1.2	57.50	57.20	-1	11,363	-0.01%
2024/06/28	11.5	57.60	0.2	57.80	57.50	11.3	11,325	0.10%
2024/06/27	17.8	56.90	2	57.05	57.00	15.8	11,309	0.14%
2024/06/26	16.8	57.54	4	57.10	57.20	12.8	11,013	0.12%
2024/06/25	6.6	58.48	1	59.40	58.40	5.6	10,570	0.05%
2024/06/24	5.2	59.80	3	59.80	59.50	2.2	10,205	0.02%
2024/06/21	11.7	60.79	0.1	61.50	60.20	11.6	9,941	0.12%
2024/06/20	0.4	60.43	1.1	60.23	60.50	-0.7	9,197	-0.01%
2024/06/19	12.6	60.10	1	60.20	60.00	11.6	9,015	0.13%
2024/06/18	4.9	60.10	3	59.93	60.50	1.9	8,928	0.02%
2024/06/17	3.6	60.46	0	0.00	60.20	3.6	8,843	0.04%
2024/06/14	3.3	61.05	1	61.10	61.00	2.3	8,757	0.03%
2024/06/13	4.2	60.66	0	0.00	60.60	4.2	8,613	0.05%
2024/06/12	2.7	60.91	0	0.00	60.90	2.7	8,564	0.03%
2024/06/11	14.4	61.76	3	62.00	61.50	11.4	8,464	0.13%
2024/06/07	1	62.49	1	61.70	62.70	0	8,268	0.00%
2024/06/06	1.4	62.25	1	62.30	62.40	0.4	8,145	0.01%
2024/06/05	2.3	63.00	3	62.90	62.60	-0.7	8,126	-0.01%
2024/06/04	5.9	63.94	2	64.00	63.70	3.9	8,157	0.05%
2024/06/03	6.6	64.99	2	65.50	64.90	4.6	8,108	0.06%
2024/05/31	1	65.30	0	0.00	65.30	1	8,045	0.01%
2024/05/30	4.1	65.72	0.4	66.00	65.60	3.7	7,867	0.05%
2024/05/29	1.2	66.37	21	66.69	66.10	-19.8	7,889	-0.25%
2024/05/28	0.4	66.93	0	0.00	67.10	0.4	7,829	0.00%
2024/05/27	3.5	65.67	5.2	65.91	66.50	-1.6	7,828	-0.02%
2024/05/24	26.3	66.37	0	0.00	66.30	26.3	7,727	0.34%
2024/05/23	6.4	66.97	0	0.00	67.00	6.4	7,637	0.08%
2024/05/22	16.2	67.11	0	0.00	67.50	16.2	7,617	0.21%
2024/05/21	15.2	67.17	0	0.00	67.40	15.2	7,539	0.20%
2024/05/20	2	68.06	0	0.00	68.10	2	7,440	0.03%
2024/05/16	0	0.00	1	68.60	68.40	-1	7,392	-0.01%
2024/05/15	3.7	68.29	3	68.57	68.10	0.7	7,325	0.01%
2024/05/14	2.1	68.66	0	0.00	68.40	2.1	7,357	0.03%
2024/05/13	1	68.40	21.5	68.71	68.70	-20.5	7,361	-0.28%
2024/05/10	0	68.05	0	0.00	68.60	0	7,344	0.00%
2024/05/09	5	67.86	0	0.00	67.70	5	7,363	0.07%
2024/05/08	1	68.20	0	0.00	68.30	1	7,363	0.01%
2024/05/07	2.3	68.28	0	0.00	68.30	2.3	7,399	0.03%
2024/05/06	11	68.44	10	69.10	69.00	1	7,384	0.01%
2024/05/03	1.2	68.61	5	69.50	68.30	-3.8	7,336	-0.05%
2024/05/02	6.1	68.10	5	68.34	68.80	1.1	7,262	0.01%
2024/04/30	7	68.73	0	0.00	68.50	7	7,299	0.10%
2024/04/29	1	68.70	1	69.10	69.30	0	7,295	0.00%
2024/04/26	1	67.80	0	0.00	67.70	1	7,305	0.01%
2024/04/25	2.6	67.89	0	0.00	67.90	2.6	7,355	0.03%
2024/04/24	2.3	69.00	0	0.00	68.80	2.3	7,414	0.03%
2024/04/23	3	69.04	2	69.00	69.10	1	7,613	0.01%
2024/04/22	0.3	69.10	0	0.00	69.70	0.3	7,832	0.00%
2024/04/19	18.8	67.17	10.5	67.39	67.10	8.3	7,762	0.11%
2024/04/18	1.7	67.46	0	0.00	68.10	1.7	7,638	0.02%
2024/04/17	0.9	67.97	0	0.00	67.80	0.9	7,694	0.01%
2024/04/16	6.7	68.15	0	0.00	68.00	6.7	7,665	0.09%
2024/04/15	3.3	69.79	0	0.00	69.60	3.3	7,592	0.04%
2024/04/12	1.1	69.82	0.3	70.20	69.70	0.8	7,507	0.01%
2024/04/11	4.2	71.18	1	70.90	70.90	3.2	7,386	0.04%
2024/04/10	1.3	72.11	3.2	71.97	72.00	-1.9	7,326	-0.03%
2024/04/09	3.1	71.50	2.2	71.51	71.50	0.9	7,318	0.01%
2024/04/08	2.5	70.21	0	0.00	70.40	2.5	7,243	0.03%
2024/04/03	0.1	70.44	2	70.20	70.00	-1.9	7,200	-0.03%
2024/04/02	0.4	70.53	5	70.50	70.80	-4.6	7,164	-0.06%
2024/04/01	2.1	70.62	2.3	70.24	70.90	-0.2	7,167	0.00%
2024/03/29	3	69.03	5	69.20	68.90	-2	7,026	-0.03%
2024/03/28	2.2	68.14	0	0.00	68.10	2.2	6,964	0.03%
2024/03/27	1.1	68.62	0	0.00	68.50	1.1	6,967	0.02%
2024/03/26	1	69.20	0	0.00	69.30	1	6,941	0.01%
2024/03/25	0.3	67.53	4	67.70	67.80	-3.7	6,841	-0.05%
2024/03/22	2.3	67.00	2.1	67.00	67.00	0.2	6,816	0.00%
2024/03/21	3	67.01	1	67.30	67.40	2	6,754	0.03%
2024/03/20	5.1	66.75	8	66.91	66.80	-2.9	6,750	-0.04%
2024/03/19	4.1	67.90	0	0.00	67.80	4.1	6,579	0.06%
2024/03/18	0.2	68.55	0.4	68.60	68.40	-0.2	6,539	0.00%
2024/03/15	2	68.60	4	68.90	68.60	-2	6,521	-0.03%
2024/03/14	0.1	69.20	7	68.90	69.30	-6.9	6,386	-0.11%
2024/03/13	4.3	68.34	0	0.00	68.40	4.3	6,336	0.07%
2024/03/12	6.4	69.34	1	69.50	69.30	5.4	6,249	0.09%
2024/03/11	1.3	68.47	2.4	68.86	68.90	-1.1	6,195	-0.02%
2024/03/08	7.9	68.81	2.2	68.69	68.60	5.8	6,093	0.09%
2024/03/07	6.1	69.79	0.4	70.00	69.80	5.7	5,894	0.10%
2024/03/06	1	70.50	0	0.00	70.50	1	5,755	0.02%
2024/03/05	7.1	70.59	1	70.50	70.40	6.1	5,848	0.10%
2024/03/04	7.4	70.88	0	0.00	70.80	7.4	5,751	0.13%
2024/03/01	5	71.52	1	71.64	71.60	4	5,705	0.07%
2024/02/29	2.3	71.71	0	0.00	71.70	2.3	5,711	0.04%
2024/02/27	0.5	71.95	0.1	71.80	71.80	0.5	5,618	0.01%
2024/02/26	1.3	71.85	1	72.00	72.10	0.3	5,574	0.01%
2024/02/23	6.6	72.25	0	0.00	72.00	6.6	5,564	0.12%
2024/02/22	0	73.38	1	73.20	73.20	-1	5,606	-0.02%
2024/02/21	5.1	73.50	0	0.00	73.50	5.1	5,641	0.09%
2024/02/20	1.1	73.42	0	0.00	73.70	1.1	5,672	0.02%
2024/02/19	4.2	73.66	4	73.90	73.80	0.2	5,777	0.00%
2024/02/16	2	72.75	1	73.20	73.00	1	5,898	0.02%
2024/02/15	0	72.32	2	71.75	72.40	-2	5,926	-0.03%
2024/02/05	12.1	72.64	0	0.00	72.40	12.1	5,877	0.21%
2024/02/02	6	72.93	6	73.07	73.50	0	5,845	0.00%
2024/02/01	0	0.00	5.1	73.39	73.50	-5.1	5,834	-0.09%
2024/01/31	1.1	72.01	0	0.00	72.10	1.1	5,814	0.02%
2024/01/30	3.7	72.59	0	0.00	72.00	3.7	5,792	0.06%
2024/01/29	12.3	73.22	0.3	73.69	73.60	12	5,780	0.21%
2024/01/26	0.1	72.90	0	0.00	72.70	0.1	5,764	0.00%
2024/01/25	2.4	71.83	0	0.00	71.70	2.4	5,741	0.04%
2024/01/24	4.1	72.03	0.8	72.10	72.10	3.3	5,753	0.06%
2024/01/23	1	71.30	3	71.20	71.10	-2	5,766	-0.03%
2024/01/22	9.7	70.75	0	0.00	70.60	9.7	5,748	0.17%
2024/01/19	52.4	71.01	51	71.40	71.20	1.4	5,682	0.02%
2024/01/18	59.1	71.26	50	71.10	71.10	9.1	5,637	0.16%
2024/01/17	42	72.05	30	71.80	71.80	12	5,533	0.22%
2024/01/16	40.5	73.54	1	73.40	73.60	39.5	5,375	0.73%
2024/01/15	5.3	75.60	1	75.60	75.50	4.3	5,152	0.08%
2024/01/12	0.1	76.19	0	0.00	76.00	0.1	5,145	0.00%
2024/01/11	7.7	75.90	1	75.61	75.90	6.7	5,149	0.13%
2024/01/10	2.7	77.22	0	0.00	77.00	2.7	5,140	0.05%
2024/01/09	3.3	77.92	0	0.00	77.60	3.3	5,162	0.06%
2024/01/08	0	0.00	0.2	78.60	78.10	-0.2	5,142	0.00%
2024/01/05	1.1	78.21	0	0.00	78.10	1.1	5,182	0.02%
2024/01/04	0	78.50	0	0.00	78.30	0	5,272	0.00%
2024/01/03	4.7	78.12	0	0.00	78.10	4.7	5,384	0.09%
2024/01/02	3	78.87	1	78.81	79.20	2	5,330	0.04%
2023/12/29	0.1	79.30	0	0.00	79.20	0.1	5,367	0.00%
2023/12/28	1	79.30	2	79.60	79.80	-1	5,449	-0.02%
2023/12/27	0	79.60	0	0.00	79.60	0	5,489	0.00%
2023/12/26	2.6	78.81	0.1	79.00	78.80	2.5	5,502	0.05%
2023/12/25	1.1	78.53	4.3	78.71	78.70	-3.2	5,532	-0.06%
2023/12/22	6.4	78.86	0	0.00	78.80	6.4	5,585	0.11%
2023/12/21	0.4	79.71	0	0.00	79.50	0.4	5,580	0.01%
2023/12/20	0.1	80.10	0	0.00	79.90	0.1	5,553	0.00%
2023/12/19	0.1	80.00	0	0.00	79.80	0.1	5,534	0.00%
2023/12/18	0.1	80.10	0.5	80.20	80.50	-0.4	5,566	-0.01%
2023/12/15	0.1	79.90	4.8	79.93	79.70	-4.7	5,553	-0.08%
2023/12/14	0	0.00	6	79.80	79.80	-6	5,408	-0.11%
2023/12/13	0.7	79.20	0	0.00	78.90	0.7	5,400	0.01%
2023/12/12	2.4	79.61	0	0.00	79.60	2.4	5,503	0.04%
2023/12/11	0.1	79.89	1	79.80	79.90	-0.9	5,557	-0.02%
2023/12/08	0.1	79.80	4	79.90	80.00	-3.9	5,586	-0.07%
2023/12/07	14.4	80.08	0	0.00	79.90	14.4	5,617	0.26%
2023/12/06	1.1	80.52	12	80.83	80.40	-10.9	5,626	-0.19%
2023/12/05	10.1	80.30	0	0.00	80.70	10.1	5,654	0.18%
2023/12/04	0.6	80.99	0	0.00	80.90	0.6	5,647	0.01%
2023/12/01	1.3	80.75	0	0.00	80.70	1.3	5,656	0.02%
2023/11/30	1.1	80.84	0	0.00	80.80	1.1	5,674	0.02%
2023/11/28	0	0.00	1.3	81.75	82.00	-1.3	5,589	-0.02%
2023/11/27	1.3	81.11	1	81.90	81.40	0.3	5,685	0.01%
2023/11/23	1.1	80.73	0	0.00	80.90	1.1	5,695	0.02%
2023/11/22	1	81.30	0	0.00	81.30	1	5,755	0.02%
2023/11/21	0	81.60	18	81.51	81.90	-18	5,819	-0.31%
2023/11/20	0.1	80.41	1	80.40	80.80	-0.9	5,806	-0.02%
2023/11/17	0	81.00	0.1	80.90	80.80	-0.1	5,837	0.00%
2023/11/16	1.1	80.50	4	80.80	81.20	-3	5,852	-0.05%
2023/11/15	3	78.90	7.6	79.00	79.90	-4.6	5,819	-0.08%
2023/11/14	1	77.90	50	77.50	77.80	-49	5,766	-0.85%
2023/11/13	1.2	77.37	0	0.00	77.50	1.2	5,872	0.02%
2023/11/10	2.1	77.76	0	0.00	77.70	2.1	6,009	0.04%
2023/11/09	0	0.00	0.1	78.50	78.30	-0.1	6,054	0.00%
2023/11/08	2.2	77.76	0	0.00	77.90	2.2	6,110	0.04%
2023/11/07	7.2	77.86	0	0.00	78.10	7.2	6,117	0.12%
2023/11/06	1.1	78.63	4	78.45	78.60	-2.9	6,130	-0.05%
2023/11/03	0	77.80	0	0.00	77.90	0	6,084	0.00%
2023/11/02	0.1	77.39	0	0.00	77.20	0.1	6,087	0.00%
2023/11/01	1.2	76.85	0	0.00	76.80	1.2	6,086	0.02%
2023/10/31	3.4	77.06	0	0.00	77.00	3.4	6,093	0.06%
2023/10/30	0.3	77.53	0	0.00	77.20	0.3	6,107	0.00%
2023/10/27	8	77.30	0	0.00	77.20	8	6,147	0.13%
2023/10/26	23.6	77.17	0.1	77.70	77.10	23.5	6,183	0.38%
2023/10/25	6.4	77.85	0	0.00	77.80	6.4	6,158	0.10%
2023/10/24	5.5	77.86	0	0.00	77.80	5.5	6,201	0.09%
2023/10/23	7.8	78.45	0	0.00	78.10	7.8	6,203	0.13%
2023/10/20	1	78.61	0	0.00	78.60	1	6,267	0.02%
2023/10/19	2.1	79.62	1	79.50	79.30	1.1	6,383	0.02%
2023/10/18	4.5	79.47	0	0.00	80.10	4.5	6,475	0.07%
2023/10/17	0.6	80.11	0	0.00	79.90	0.6	6,412	0.01%
2023/10/16	3.1	79.91	0.3	80.30	80.30	2.8	6,457	0.04%
2023/10/13	1.2	80.15	0	0.00	80.50	1.2	6,557	0.02%
2023/10/12	1.8	80.55	2.5	80.54	80.70	-0.7	6,606	-0.01%
2023/10/11	9	79.40	0.2	79.70	79.60	8.8	6,622	0.13%
2023/10/06	0.4	78.91	0	0.00	78.80	0.4	6,605	0.01%
2023/10/05	4.1	78.65	0.5	78.70	78.70	3.6	6,688	0.05%
2023/10/04	1.9	78.37	0	0.00	78.40	1.9	6,753	0.03%
2023/10/03	1.9	79.37	0	0.00	79.10	1.9	6,774	0.03%
2023/10/02	3.5	79.60	0	0.00	79.60	3.5	6,925	0.05%
2023/09/28	2.2	79.71	0	0.00	79.80	2.2	7,083	0.03%
2023/09/27	5.6	79.78	0	0.00	79.80	5.6	7,084	0.08%
2023/09/26	2.1	80.73	0	0.00	80.40	2.1	7,171	0.03%
2023/09/25	6	81.08	5	81.10	81.60	1	7,220	0.01%
2023/09/22	1	81.00	0	0.00	81.10	1	7,351	0.01%
2023/09/21	1.2	81.35	0	0.00	81.20	1.2	7,437	0.02%
2023/09/19	30	82.30	0	0.00	82.40	30	7,811	0.38%
2023/09/18	1	82.31	0	0.00	82.30	1	7,966	0.01%
2023/09/15	0	82.80	0	0.00	83.30	0	8,020	0.00%
2023/09/14	1	83.10	0.1	83.10	83.10	0.9	8,008	0.01%
2023/09/13	2	82.45	0	0.00	82.50	2	8,163	0.02%
2023/09/12	0	0.00	0.1	82.40	82.40	-0.1	8,438	0.00%
2023/09/11	0.1	82.40	0	0.00	82.40	0.1	8,423	0.00%
2023/09/08	0	0.00	0.1	82.20	82.10	-0.1	8,445	0.00%
2023/09/06	3.1	81.54	0	0.00	81.20	3.1	8,485	0.04%
2023/09/05	0	0.00	5.9	81.74	82.00	-5.9	8,483	-0.07%
2023/09/04	1.2	81.49	0	0.00	81.50	1.2	8,539	0.01%
2023/09/01	1.2	79.65	0	0.00	80.20	1.2	8,553	0.01%
2023/08/31	4.3	79.60	0.1	79.95	79.50	4.2	8,674	0.05%
2023/08/30	2	80.00	0	0.00	80.30	2	8,597	0.02%
2023/08/29	1	79.90	4	80.10	80.30	-3	8,620	-0.03%
2023/08/28	0.1	79.70	0	0.00	79.60	0.1	8,671	0.00%
2023/08/25	3.3	79.36	0	0.00	79.30	3.3	9,123	0.04%
2023/08/24	5.2	79.23	0.5	79.62	79.70	4.7	9,140	0.05%
2023/08/23	4.6	79.55	0	0.00	79.40	4.6	9,096	0.05%
2023/08/22	6.6	79.82	0.5	80.20	79.90	6.1	9,077	0.07%
2023/08/21	2.5	80.00	0	0.00	80.10	2.5	9,035	0.03%
2023/08/18	0.2	80.54	0.1	80.60	80.30	0.1	8,993	0.00%
2023/08/17	3.9	79.92	0	0.00	79.80	3.9	8,949	0.04%
2023/08/16	9.5	80.87	2.1	81.11	80.90	7.5	8,840	0.08%
2023/08/15	0.4	82.90	0	0.00	82.40	0.4	8,753	0.00%
2023/08/14	6.2	83.01	2	83.10	83.00	4.2	8,780	0.05%
2023/08/11	0	84.50	0.1	84.40	84.00	-0.1	8,847	0.00%
2023/08/10	1	84.50	4	84.40	84.50	-3	8,896	-0.03%
2023/08/09	0	0.00	1	84.20	84.30	-1	8,882	-0.01%
2023/08/08	1	84.00	0	0.00	83.70	1	8,927	0.01%
2023/08/04	2	83.85	2.2	84.13	84.00	-0.2	8,942	0.00%
2023/08/02	3.6	83.82	0	0.00	83.50	3.6	8,934	0.04%
2023/08/01	0	0.00	5.2	84.21	84.20	-5.2	8,853	-0.06%
2023/07/31	3.1	83.34	2	83.60	83.20	1.1	8,776	0.01%
2023/07/28	5	83.34	0	83.35	83.00	5	8,722	0.06%
2023/07/27	5.3	83.27	0.2	83.30	83.30	5.1	8,705	0.06%
2023/07/26	0	0.00	1	83.00	83.00	-1	8,699	-0.01%
2023/07/25	2	82.10	0	82.60	82.10	2	8,680	0.02%
2023/07/24	6.2	82.23	0	82.70	82.20	6.2	8,656	0.07%
2023/07/21	4.6	83.03	0.1	83.32	82.60	4.5	8,577	0.05%
2023/07/20	0	0.00	0	83.40	83.20	0	8,544	0.00%
2023/07/19	1	82.80	0	83.30	82.80	1	8,529	0.01%
2023/07/18	1.6	83.09	1.1	83.20	82.90	0.5	8,488	0.01%
2023/07/17	6.2	83.34	0	83.90	83.10	6.2	8,403	0.07%
2023/07/14	4.2	83.64	2.3	83.55	83.70	2	8,378	0.02%
2023/07/13	2	82.85	0	82.80	82.70	2	8,312	0.02%
2023/07/12	3.8	82.55	0	83.00	82.40	3.8	8,267	0.05%
2023/07/11	1.4	82.53	0	0.00	82.40	1.4	8,211	0.02%
2023/07/10	2.2	82.65	0	0.00	82.30	2.2	8,154	0.03%
2023/07/07	25.2	82.16	0	0.00	82.00	25.2	8,054	0.31%
2023/07/06	8.5	83.74	0	0.00	83.20	8.5	7,874	0.11%
2023/07/05	6	84.75	0.1	85.10	84.70	6	7,691	0.08%
2023/07/04	8	84.90	0	0.00	84.70	8	7,658	0.10%
2023/07/03	2.1	85.72	0	0.00	85.60	2.1	7,560	0.03%
2023/06/30	6.1	85.86	0	0.00	85.70	6.1	7,521	0.08%
2023/06/29	3.1	86.25	0	86.60	86.20	3.1	7,427	0.04%
2023/06/28	5.7	86.50	0	0.00	86.20	5.7	7,356	0.08%
2023/06/27	5.3	87.52	0	0.00	87.00	5.3	7,266	0.07%
2023/06/26	0.1	92.60	0	0.00	92.00	0.1	7,019	0.00%
2023/06/21	0.2	92.40	0	0.00	92.80	0.2	6,899	0.00%
2023/06/20	0	92.30	1.5	92.26	92.60	-1.5	6,850	-0.02%
2023/06/16	0.1	93.20	0	0.00	92.50	0.1	6,522	0.00%
2023/06/13	1	93.90	0.1	93.70	93.70	0.9	6,352	0.01%
2023/06/12	0	94.10	3	94.13	93.90	-3	6,339	-0.05%
2023/06/09	0	94.20	3	94.20	94.10	-3	6,353	-0.05%
2023/06/08	0	0.00	1	94.10	93.80	-1	6,366	-0.02%
2023/06/07	0	0.00	0.2	94.40	94.00	-0.2	6,346	0.00%
2023/06/01	0	0.00	0.1	93.93	93.30	-0.1	6,111	0.00%
2023/05/31	0	0.00	0.5	93.84	94.10	-0.5	6,045	-0.01%
2023/05/30	0	93.40	0.5	93.20	93.50	-0.5	5,554	-0.01%
2023/05/29	0	0.00	7	93.79	93.30	-7	5,516	-0.13%
2023/05/26	0.2	92.90	3	93.10	93.50	-2.8	5,536	-0.05%
2023/05/24	0	0.00	0	93.40	93.90	0	5,556	0.00%
2023/05/22	3	93.40	0	0.00	93.50	3	5,493	0.05%
2023/05/19	0	93.80	0	0.00	94.00	0	5,434	0.00%
2023/05/17	0.1	93.01	10.1	94.04	94.30	-10	5,298	-0.19%
2023/05/16	0.3	92.70	0	0.00	93.10	0.3	5,232	0.01%
2023/05/15	2	91.50	0	0.00	92.90	2	5,163	0.04%
2023/05/12	0	0.00	0.3	93.10	92.50	-0.3	5,132	-0.01%
2023/05/11	0	0.00	0.3	93.10	93.40	-0.3	5,074	-0.01%
2023/05/10	0.1	93.30	0	0.00	93.80	0.1	5,068	0.00%
2023/05/09	1.2	93.75	1	94.00	94.00	0.2	5,037	0.00%
2023/05/08	0.2	93.80	0	0.00	93.80	0.2	5,037	0.00%
2023/05/03	0	93.70	0	0.00	93.60	0	5,169	0.00%
2023/05/02	5.1	93.46	0	0.00	93.90	5.1	5,287	0.10%
2023/04/28	19	93.30	1.2	93.92	93.90	17.8	5,393	0.33%
2023/04/25	0.3	92.05	0.4	92.77	92.00	-0.1	5,272	0.00%
2023/04/24	0.1	93.10	0.4	92.10	93.00	-0.3	5,197	-0.01%
2023/04/21	0.1	92.30	1.1	92.80	92.50	-1	5,192	-0.02%
2023/04/20	0.2	92.58	0	0.00	92.10	0.2	5,148	0.00%
2023/04/19	1	93.30	0	0.00	92.50	1	5,188	0.02%
2023/04/18	0.1	93.30	0	0.00	93.00	0.1	5,141	0.00%
2023/04/17	0	94.00	2	94.05	94.00	-2	5,158	-0.04%
2023/04/14	0	0.00	0.4	93.47	93.30	-0.4	5,117	-0.01%
2023/04/13	0.1	93.00	1	93.10	93.10	-1	5,134	-0.02%
2023/04/12	0.1	92.50	2.1	92.69	92.60	-2.1	5,090	-0.04%
2023/04/10	0.1	92.00	0.2	91.90	92.10	-0.1	5,092	0.00%
2023/04/07	2.2	90.93	1	91.40	90.80	1.2	5,063	0.02%
2023/04/06	0	91.60	0	0.00	91.40	0	5,029	0.00%
2023/03/31	5.3	92.47	0.1	92.20	91.80	5.2	5,033	0.10%
2023/03/30	0.1	91.90	2.7	92.17	92.40	-2.7	5,188	-0.05%
2023/03/29	1.1	92.29	0	0.00	92.30	1.1	5,335	0.02%
2023/03/28	0.4	92.11	2.1	92.20	92.30	-1.7	5,513	-0.03%
2023/03/27	0.4	91.50	0	0.00	91.80	0.4	5,690	0.01%
2023/03/23	0	0.00	6	91.20	91.40	-6	6,108	-0.10%
2023/03/22	0.3	90.90	2.2	90.93	90.90	-1.9	6,162	-0.03%
2023/03/20	1.2	90.02	0	0.00	90.00	1.2	6,315	0.02%
2023/03/17	0	89.10	0	0.00	90.70	0	6,345	0.00%
2023/03/16	1.5	88.50	1	88.50	88.50	0.5	6,266	0.01%
2023/03/15	1.1	89.62	0	0.00	89.00	1.1	6,268	0.02%
2023/03/14	1.1	89.50	1	89.50	89.40	0.1	6,322	0.00%
2023/03/13	0.6	89.61	0	90.40	90.10	0.5	6,365	0.01%
2023/03/10	0.3	89.80	0	90.10	89.80	0.3	6,397	0.00%
2023/03/09	0.9	90.97	0	0.00	90.60	0.9	6,418	0.01%
2023/03/07	0	0.00	0.2	91.30	91.40	-0.2	6,490	0.00%
2023/03/06	0.1	91.30	0	0.00	91.50	0.1	6,556	0.00%
2023/03/03	0	0.00	4	90.65	90.70	-4	6,576	-0.06%
2023/03/02	0	0.00	1	90.30	90.20	-1	6,640	-0.02%
2023/02/24	0.3	90.90	0	0.00	90.90	0.3	6,640	0.00%
2023/02/22	0.1	91.30	0.2	91.01	91.70	-0.1	6,591	0.00%
2023/02/20	0.1	90.40	3	90.50	90.70	-2.9	6,643	-0.04%
2023/02/15	1	90.00	0	0.00	89.60	1	6,983	0.01%
2023/02/14	0	0.00	2	90.60	90.60	-2	6,949	-0.03%
2023/02/13	0.1	89.00	0	0.00	89.30	0.1	6,919	0.00%
2023/02/09	0	89.40	0	0.00	89.50	0	7,044	0.00%
2023/02/07	0	0.00	0.2	89.20	89.00	-0.2	7,121	0.00%
2023/02/06	3.2	88.69	0	0.00	88.40	3.2	7,170	0.04%
2023/02/03	0.6	88.58	0	0.00	88.60	0.6	7,161	0.01%
2023/02/02	0.2	88.50	0.3	89.00	89.00	-0.2	7,184	0.00%
2023/01/31	0	0.00	1	90.30	89.30	-1	7,162	-0.01%
2023/01/30	0	0.00	8	89.71	90.00	-8	7,070	-0.11%
2023/01/13	0	0.00	0.2	88.10	88.20	-0.2	7,064	0.00%
2023/01/12	0.3	88.10	0	0.00	87.70	0.3	7,453	0.00%
2023/01/11	1	87.80	0	0.00	87.90	1	7,570	0.01%
2023/01/09	0.1	88.10	2.1	88.63	88.90	-2	7,691	-0.03%
2023/01/05	0.1	86.90	0	0.00	87.50	0.1	8,088	0.00%
2023/01/04	0	86.80	0	0.00	86.60	0	8,413	0.00%
2023/01/03	0.1	86.10	0.2	86.80	87.00	-0.2	8,539	0.00%
2022/12/29	0	86.40	0	0.00	86.10	0	8,694	0.00%
2022/12/27	0	0.00	0.1	87.30	87.20	-0.1	8,734	0.00%
2022/12/26	0	87.00	0	0.00	86.90	0	8,766	0.00%
2022/12/23	2.3	85.88	0	0.00	86.80	2.3	8,896	0.03%
2022/12/20	1	85.60	0	0.00	85.30	1	8,783	0.01%
2022/12/19	0.2	86.80	0	0.00	86.30	0.2	8,717	0.00%
2022/12/16	1	87.80	0	0.00	87.60	1	8,543	0.01%
2022/12/15	1	88.80	0	0.00	88.90	1	8,295	0.01%
2022/12/13	1.1	86.21	0	0.00	86.30	1.1	8,153	0.01%
2022/12/12	0.1	86.90	0	0.00	86.70	0.1	8,252	0.00%
2022/12/09	0	0.00	0.3	88.20	87.90	-0.3	9,436	0.00%
2022/12/08	1	87.40	0	0.00	87.30	1	9,540	0.01%
2022/12/06	1.1	88.18	0	0.00	87.30	1.1	9,655	0.01%
2022/12/02	3	89.97	1	89.80	89.10	2	9,596	0.02%
2022/12/01	0.1	90.60	4.1	90.80	90.70	-4	9,620	-0.04%
2022/11/30	1	89.90	0	0.00	90.20	1	9,625	0.01%
2022/11/28	1	88.50	1	88.30	89.10	0	9,723	0.00%
2022/11/25	2	89.70	0	0.00	89.90	2	9,757	0.02%
2022/11/24	0	0.00	0.3	89.20	89.70	-0.3	9,761	0.00%
2022/11/23	2.1	88.55	0	0.00	88.90	2.1	9,782	0.02%
2022/11/22	2	88.35	2	88.30	88.70	0	9,844	0.00%
2022/11/18	0.1	87.80	0.2	87.80	87.70	-0.1	9,828	0.00%
2022/11/16	1.1	87.52	1	88.60	87.40	0.1	9,804	0.00%
2022/11/15	0.3	88.54	0	0.00	88.60	0.3	9,719	0.00%
2022/11/11	0	0.00	5	87.52	87.70	-5	9,505	-0.05%
2022/11/08	1	85.00	0	0.00	85.50	1	9,425	0.01%
2022/11/03	1.1	82.39	0	0.00	82.80	1.1	9,447	0.01%
2022/11/02	0	83.00	0	0.00	82.80	0	9,418	0.00%
2022/11/01	0	83.30	0	0.00	83.30	0	9,367	0.00%
2022/10/31	0	0.00	0.1	83.20	83.10	-0.1	9,418	0.00%
2022/10/28	0.3	82.90	1	82.80	82.90	-0.8	9,585	-0.01%
2022/10/27	0	82.90	0	0.00	82.50	0	9,654	0.00%
2022/10/26	0	0.00	2.1	82.80	82.60	-2.1	9,730	-0.02%
2022/10/20	0	0.00	0	79.40	80.80	0	9,624	0.00%
2022/10/19	0.4	81.04	0	0.00	80.20	0.4	9,275	0.00%
2022/10/18	0.1	80.80	0	0.00	80.90	0.1	9,215	0.00%
2022/10/14	1	80.12	1	80.70	79.90	0	9,316	0.00%
2022/10/13	2.4	78.65	0.2	78.60	78.90	2.2	9,360	0.02%
2022/10/12	3.6	80.98	1.3	80.97	80.80	2.3	9,170	0.03%
2022/10/11	0.1	85.10	2.2	85.05	84.50	-2.1	8,910	-0.02%
2022/10/07	0.4	85.75	2	85.40	85.10	-1.6	8,876	-0.02%
2022/10/06	0.3	86.50	0	0.00	86.10	0.3	8,904	0.00%
2022/10/05	0.2	87.90	0	88.00	87.70	0.2	9,030	0.00%
2022/10/04	0.1	87.30	0	0.00	87.80	0.1	9,132	0.00%
2022/10/03	0	0.00	1	86.60	86.50	-1	9,218	-0.01%
2022/09/28	0	0.00	1	85.00	84.80	-1	10,216	-0.01%
2022/09/27	0	0.00	1	85.70	85.20	-1	10,765	-0.01%
2022/09/26	0.1	85.83	0	0.00	86.00	0.1	10,965	0.00%
2022/09/23	1.1	86.61	0	0.00	86.60	1.1	11,047	0.01%
2022/09/21	4	86.10	0.1	86.50	86.20	3.9	11,252	0.03%
2022/09/20	2.1	85.93	4	86.50	86.10	-1.9	11,281	-0.02%
2022/09/19	7.1	85.41	0	0.00	85.50	7.1	11,293	0.06%
2022/09/16	2.5	86.97	0	0.00	86.50	2.5	11,213	0.02%
2022/09/15	1.3	88.22	0	0.00	88.10	1.3	10,054	0.01%
2022/09/14	9.3	88.29	0	0.00	88.10	9.3	9,981	0.09%
2022/09/13	0.1	89.40	4	89.95	90.30	-3.9	9,999	-0.04%
2022/09/12	0.1	89.10	0	0.00	89.40	0.1	10,050	0.00%
2022/09/08	3	88.17	0	0.00	88.30	3	10,178	0.03%
2022/09/07	2.2	88.50	0	0.00	88.30	2.2	10,164	0.02%
2022/09/06	1	89.00	0	0.00	89.80	1	10,169	0.01%
2022/09/05	0	88.70	0	0.00	89.30	0	10,151	0.00%
2022/09/02	8.1	89.09	2	89.20	88.80	6.1	10,165	0.06%
2022/09/01	4	90.10	0	0.00	90.00	4	10,051	0.04%
2022/08/31	1	90.80	0	0.00	91.10	1	9,984	0.01%
2022/08/30	2.2	91.28	0	0.00	91.30	2.2	9,958	0.02%
2022/08/29	0.5	91.60	0	0.00	91.30	0.5	9,946	0.00%
2022/08/26	2.1	93.31	0	0.00	93.20	2.1	9,984	0.02%
2022/08/25	0	0.00	0	94.40	93.90	0	9,970	0.00%
2022/08/23	0.3	94.17	2	94.10	93.60	-1.7	10,638	-0.02%
2022/08/22	0.1	94.30	3	94.23	94.90	-2.9	10,726	-0.03%
2022/08/19	0	0.00	0.1	93.90	94.30	-0.1	10,799	0.00%
2022/08/17	1.2	94.23	0	0.00	94.20	1.2	10,913	0.01%
2022/08/16	1	94.00	1	94.20	94.40	0	10,885	0.00%
2022/08/15	0	0.00	2.1	94.16	94.50	-2.1	10,889	-0.02%
2022/08/12	4	93.80	1.1	93.89	93.80	2.9	10,944	0.03%
2022/08/11	2.1	91.84	0.3	92.00	92.60	1.8	10,945	0.02%
2022/08/10	1.1	90.70	0.1	91.00	91.30	1	10,973	0.01%
2022/08/09	1	90.40	0	0.00	90.90	1	11,003	0.01%
2022/08/08	1	91.00	1	90.80	91.00	0	11,019	0.00%
2022/08/05	1	91.00	0	0.00	91.00	1	11,228	0.01%
2022/08/04	2.5	90.07	0	90.50	90.90	2.5	11,252	0.02%
2022/08/03	0	91.20	0	0.00	91.70	0	11,106	0.00%
2022/08/02	3	90.93	1	90.50	91.60	2	11,103	0.02%
2022/08/01	1	92.20	1	91.90	92.50	0	11,027	0.00%
2022/07/29	1	91.60	0	0.00	92.00	1	10,996	0.01%
2022/07/28	0	0.00	0	90.70	91.10	0	10,995	0.00%
2022/07/27	0.1	90.12	4	89.80	90.20	-3.9	10,993	-0.04%
2022/07/26	7	90.59	1	90.50	90.30	6	10,952	0.05%
2022/07/25	0.2	89.05	2	89.65	90.30	-1.8	10,920	-0.02%
2022/07/22	1	87.80	0	0.00	87.90	1	10,914	0.01%
2022/07/21	0	0.00	0	88.70	88.80	0	10,861	0.00%
2022/07/20	11.2	87.85	10	89.50	87.80	1.2	10,764	0.01%
2022/07/19	1.1	88.31	0	0.00	88.60	1.1	10,689	0.01%
2022/07/18	1	87.30	6	87.53	88.00	-5	10,611	-0.05%
2022/07/15	5	86.78	6	86.67	86.60	-1	10,582	-0.01%
2022/07/14	4	86.55	2	86.85	87.00	2	10,588	0.02%
2022/07/13	6.3	86.64	1	85.80	85.70	5.3	10,502	0.05%
2022/07/12	0	85.30	0.2	85.60	85.40	-0.1	10,277	0.00%
2022/07/11	2.4	85.13	4	85.40	84.90	-1.7	10,133	-0.02%
2022/07/08	5.1	85.04	2	85.10	85.00	3.1	10,017	0.03%
2022/07/07	9.3	84.97	0	0.00	84.60	9.3	9,785	0.10%
2022/07/06	7.6	89.63	1.1	88.16	87.00	6.6	9,401	0.07%
2022/07/05	8.6	95.56	4	96.10	94.00	4.6	9,018	0.05%
2022/07/04	1.5	107.43	0	0.00	107.50	1.5	8,424	0.02%
2022/07/01	1.1	108.90	2.6	107.88	108.00	-1.5	8,220	-0.02%
2022/06/30	4.5	109.44	4	109.00	108.50	0.5	8,119	0.01%
2022/06/29	0.1	109.50	1	110.50	109.50	-1	8,045	-0.01%
2022/06/27	1	109.97	0.4	109.50	109.50	0.7	7,924	0.01%
2022/06/24	0	0.00	0	108.00	109.00	0	7,945	0.00%
2022/06/23	0.1	107.50	0	0.00	108.00	0.1	7,887	0.00%
2022/06/22	2	107.99	3	107.83	108.00	-1	7,848	-0.01%
2022/06/21	0	0.00	1.3	107.88	108.50	-1.3	7,831	-0.02%
2022/06/20	0.1	106.00	3	107.33	107.50	-2.9	7,724	-0.04%
2022/06/17	5.1	105.51	0	0.00	106.50	5.1	7,664	0.07%
2022/06/16	0	0.00	0.1	107.50	106.50	-0.1	7,592	0.00%
2022/06/15	0	0.00	0	106.50	106.50	0	7,705	0.00%
2022/06/14	0.1	106.50	0	0.00	106.50	0.1	7,759	0.00%
2022/06/10	1	107.00	2	108.00	107.50	-1	7,861	-0.01%
2022/06/08	2	107.75	0	0.00	107.50	2	8,148	0.02%
2022/06/07	0.1	107.50	6	107.50	107.00	-5.9	8,272	-0.07%
2022/06/06	2.1	107.47	1.2	108.00	108.50	0.9	8,280	0.01%
2022/06/02	1	106.00	3	106.50	107.00	-2	8,370	-0.02%
2022/06/01	1	106.50	0	0.00	106.50	1	8,506	0.01%
2022/05/30	3	106.83	0.5	106.50	106.50	2.5	8,037	0.03%
2022/05/23	0	0.00	4	105.00	105.00	-4	8,228	-0.05%
2022/05/20	1	103.50	0	0.00	104.50	1	8,312	0.01%
2022/05/16	0	103.50	1	103.00	102.50	-1	8,437	-0.01%
2022/05/12	10.2	101.36	0	0.00	100.50	10.2	8,299	0.12%
2022/05/11	1	102.50	0	0.00	102.00	1	8,256	0.01%
2022/05/09	0.1	104.00	0	0.00	103.50	0.1	8,273	0.00%
2022/04/29	4	105.00	0	0.00	105.50	4	8,451	0.05%
2022/04/28	1	104.50	0	0.00	104.50	1	8,519	0.01%
2022/04/27	1.1	104.50	0.2	105.00	104.50	0.9	8,485	0.01%
2022/04/25	0	105.50	1	105.50	106.00	-1	8,385	-0.01%
2022/04/22	0	0.00	1	107.00	107.00	-1	8,304	-0.01%
2022/04/21	1	106.00	1	107.00	107.00	0	8,259	0.00%
2022/04/20	1	106.00	0	0.00	106.50	1	8,291	0.01%
2022/04/19	1	105.00	0.1	105.50	105.50	0.9	8,356	0.01%
2022/04/18	1	105.00	0	0.00	104.50	1	8,377	0.01%
2022/04/15	0	0.00	2	105.50	105.00	-2	8,397	-0.02%
2022/04/13	0.2	105.50	0	0.00	105.50	0.2	8,456	0.00%
2022/04/12	2	104.75	0	0.00	105.00	2	8,445	0.02%
2022/04/11	1	105.50	0	0.00	105.50	1	8,370	0.01%
2022/04/08	0.2	106.00	0	0.00	106.50	0.2	8,347	0.00%
2022/04/06	1.5	106.83	0	0.00	107.00	1.5	8,262	0.02%
2022/04/01	1	105.50	0.3	106.00	107.00	0.7	8,206	0.01%
2022/03/31	0.2	106.50	0	0.00	106.50	0.2	8,104	0.00%
2022/03/30	0	0.00	0.1	106.50	106.50	-0.1	8,086	0.00%
2022/03/29	2	105.75	0	0.00	105.50	2	8,022	0.02%
2022/03/28	1.5	106.00	0	0.00	105.50	1.5	7,953	0.02%
2022/03/25	1	106.50	0	0.00	106.50	1	7,916	0.01%
2022/03/18	1	106.50	0	107.50	106.00	1	8,004	0.01%
2022/03/16	2.1	105.00	0	0.00	106.00	2.1	7,773	0.03%
2022/03/15	0.1	105.50	0	0.00	106.00	0.1	7,648	0.00%
2022/03/14	3.6	106.28	2	107.00	106.50	1.6	7,660	0.02%
2022/03/11	5.8	107.00	0	0.00	106.50	5.8	7,593	0.08%
2022/03/09	0	105.50	0	104.50	105.50	0	7,252	0.00%
2022/03/08	2.1	104.08	1	104.00	104.00	1.1	7,210	0.02%
2022/03/07	0	0.00	1	106.00	106.00	-1	7,029	-0.01%
2022/03/03	0	0.00	1	109.00	109.00	-1	7,095	-0.01%
2022/03/02	1	109.00	2	109.25	108.50	-1	7,035	-0.01%
2022/03/01	0	0.00	2	107.75	108.00	-2	6,869	-0.03%
2022/02/25	1	104.00	0	0.00	105.00	1	6,807	0.01%
2022/02/24	1	104.00	1.1	104.50	104.00	-0.1	6,753	0.00%
2022/02/22	1	104.50	0	0.00	104.00	1	6,939	0.01%
2022/02/21	1	105.00	2	106.00	105.00	-1	6,927	-0.01%
2022/02/18	0	0.00	0	105.50	106.00	0	7,044	0.00%
2022/02/17	2	106.50	0	0.00	105.50	2	7,043	0.03%
2022/02/16	0	0.00	2	107.00	106.50	-2	6,983	-0.03%
2022/02/15	2	105.00	2	105.00	104.00	0	6,925	0.00%
2022/02/14	1	107.00	0	106.00	105.00	1	7,079	0.01%
2022/02/10	1	105.50	0	0.00	106.50	1	7,207	0.01%
2022/02/09	0	0.00	1	105.00	105.50	-1	7,314	-0.01%
2022/02/08	0.4	106.50	0	0.00	105.50	0.4	7,312	0.01%
2022/02/07	0.6	107.00	2	107.00	107.00	-1.4	7,354	-0.02%
2022/01/25	1.2	103.92	0	0.00	104.50	1.2	7,448	0.02%
2022/01/24	1.2	104.68	6	105.42	105.50	-4.8	7,437	-0.06%
2022/01/21	1.1	105.02	1	105.00	105.00	0.1	7,573	0.00%
2022/01/20	0	0.00	2	108.00	107.50	-2	7,587	-0.03%
2022/01/19	1	107.50	0	0.00	106.00	1	7,649	0.01%
2022/01/18	0	107.00	0	107.00	106.50	0	7,665	0.00%
2022/01/17	0.1	106.00	0	0.00	106.00	0.1	7,731	0.00%
2022/01/14	4	107.00	1	107.00	107.00	3	7,856	0.04%
2022/01/13	1.2	108.59	1	109.00	108.50	0.2	8,103	0.00%
2022/01/12	0.1	108.54	5	107.30	109.00	-4.9	8,218	-0.06%
2022/01/10	0.5	105.01	1	106.00	105.50	-0.5	8,211	-0.01%
2022/01/07	2.2	105.89	1	105.50	105.50	1.2	8,319	0.01%
2022/01/06	0.3	105.50	3	106.00	106.50	-2.7	8,455	-0.03%
2022/01/05	0.1	105.00	0	0.00	105.50	0.1	8,674	0.00%
2022/01/04	0	0.00	0	105.00	105.00	0	8,834	0.00%
2022/01/03	3	105.50	1	105.50	105.50	2	8,945	0.02%
2021/12/29	0	105.00	4.5	105.22	105.50	-4.5	9,599	-0.05%
2021/12/28	2	104.00	0.1	104.50	105.00	1.9	9,998	0.02%
2021/12/27	0.1	104.00	0	0.00	104.50	0.1	10,144	0.00%
2021/12/24	1	104.50	0	0.00	104.00	1	10,408	0.01%
2021/12/22	0.1	103.50	0	0.00	103.00	0.1	11,222	0.00%
2021/12/21	0	0.00	3	102.84	103.50	-3	11,654	-0.03%
2021/12/20	0	102.50	0	0.00	102.00	0	12,136	0.00%
2021/12/17	0	0.00	1	103.50	103.00	-1	12,381	-0.01%
2021/12/16	4.1	101.76	0	0.00	101.50	4.1	12,350	0.03%
2021/12/15	1.1	102.52	0	0.00	102.00	1.1	12,302	0.01%
2021/12/14	1	103.00	1	103.50	103.50	0	12,313	0.00%
2021/12/13	1.1	103.03	1	103.50	103.00	0.1	12,371	0.00%
2021/12/10	2	104.00	2	104.50	104.00	0	12,352	0.00%
2021/12/08	1	104.50	0	0.00	104.50	1	12,528	0.01%
2021/12/06	1	103.01	1	104.00	104.00	0	12,487	0.00%
2021/12/03	0.1	104.00	1	103.00	103.50	-0.9	12,462	-0.01%
2021/12/01	1	103.00	0	0.00	104.00	1	12,431	0.01%
2021/11/30	2	103.00	0	0.00	102.50	2	12,472	0.02%
2021/11/29	0.2	103.50	0	0.00	103.00	0.2	12,270	0.00%
2021/11/25	0	0.00	1	105.50	105.00	-1	12,261	-0.01%
2021/11/24	1	105.00	2.1	105.76	106.00	-1.1	12,315	-0.01%
2021/11/23	0	105.00	0	0.00	105.00	0	12,257	0.00%
2021/11/22	0.1	104.00	0	0.00	104.50	0.1	12,227	0.00%
2021/11/19	5.2	105.37	2.5	106.00	103.50	2.7	12,136	0.02%
2021/11/18	0.2	107.24	0	0.00	107.00	0.2	11,918	0.00%
2021/11/17	1	105.00	0	0.00	106.00	1	11,820	0.01%
2021/11/16	1	106.00	0	0.00	106.50	1	11,666	0.01%
2021/11/15	1	106.00	0	0.00	107.00	1	11,682	0.01%
2021/11/12	1.1	107.48	2	107.75	107.50	-0.9	11,647	-0.01%
2021/11/11	4.9	105.09	1	105.50	105.50	3.9	11,592	0.03%
2021/11/10	2.4	106.57	1	107.00	107.00	1.4	11,432	0.01%
2021/11/09	5	107.90	1	107.50	107.50	4	11,333	0.04%
2021/11/08	1	110.00	3	110.00	110.00	-2	11,165	-0.02%
2021/11/05	0.1	107.00	0	0.00	107.00	0.1	11,022	0.00%
2021/11/04	2	105.50	1	106.50	106.00	1	10,998	0.01%
2021/11/03	1	107.50	1	107.50	107.50	0	10,927	0.00%
2021/11/02	2	106.50	0	0.00	106.50	2	10,863	0.02%
2021/11/01	1	107.00	1	107.50	107.00	0	10,740	0.00%
2021/10/29	0	107.00	5	107.20	107.50	-5	10,641	-0.05%
2021/10/28	3.1	108.37	0.6	108.00	108.00	2.5	10,504	0.02%
2021/10/27	1	109.50	3	111.00	111.00	-2	10,432	-0.02%
2021/10/26	0.1	110.50	2	110.25	110.00	-1.9	10,494	-0.02%
2021/10/25	0	0.00	0	109.50	111.50	0	10,508	0.00%
2021/10/22	2.1	109.76	0	110.50	110.00	2.1	10,514	0.02%
2021/10/21	0	0.00	0	112.43	113.50	0	10,413	0.00%
2021/10/20	3	112.67	3	111.85	113.50	0	10,215	0.00%
2021/10/19	0	0.00	4.1	113.75	114.00	-4.1	9,990	-0.04%
2021/10/18	1	114.00	0.1	114.00	115.00	0.9	9,959	0.01%
2021/10/15	0	113.50	0.2	113.50	114.50	-0.2	9,956	0.00%
2021/10/14	0	0.00	2.3	113.93	114.00	-2.3	9,855	-0.02%
2021/10/13	5.2	115.79	3	117.83	115.50	2.2	9,741	0.02%
2021/10/12	0.1	117.33	52	115.58	117.50	-52	9,496	-0.55%
2021/10/08	0	118.00	1	118.50	118.00	-1	9,317	-0.01%
2021/10/07	1.8	117.14	0	117.00	118.00	1.8	9,224	0.02%
2021/10/06	62.1	117.56	8	118.38	118.00	54.1	9,030	0.60%
2021/10/05	6	114.58	3.1	114.02	115.00	2.9	8,643	0.03%
2021/10/04	1.3	110.12	252	108.69	111.00	-250.7	8,390	-2.99%	大賣/鉅額交易
2021/10/01	0	0.00	1	109.50	110.00	-1	8,267	-0.01%
2021/09/30	2	112.00	1	110.90	113.50	1	8,093	0.01%
2021/09/29	104.5	113.83	4	113.25	113.50	100.5	7,876	1.28%	大買/
2021/09/28	84.3	113.13	11.6	111.85	114.00	72.7	7,485	0.97%
2021/09/27	11	110.63	16.4	110.80	111.50	-5.4	7,240	-0.07%
2021/09/24	70.3	105.64	5.1	105.29	106.00	65.1	6,848	0.95%
2021/09/23	1	101.50	1	102.00	102.50	0	6,662	0.00%
2021/09/17	0	0.00	1	103.00	102.00	-1	6,607	-0.02%
2021/09/16	3.2	102.56	1.1	103.44	103.00	2.1	6,553	0.03%
2021/09/14	0	0.00	1.1	101.98	102.00	-1.1	6,401	-0.02%
2021/09/09	1	98.70	0	0.00	99.10	1	6,426	0.02%
2021/09/08	1	100.00	0	0.00	100.50	1	6,383	0.02%
2021/09/03	0	0.00	0	99.70	100.50	0	6,391	0.00%
2021/09/02	0.1	99.50	0	0.00	98.80	0.1	6,381	0.00%
2021/08/30	0	0.00	0.7	101.89	102.50	-0.7	6,397	-0.01%
2021/08/26	0	98.70	0	0.00	98.90	0	6,430	0.00%
2021/08/25	1	99.00	0	0.00	99.50	1	6,564	0.02%
2021/08/24	0.1	98.80	0.3	98.80	99.10	-0.2	6,566	0.00%
2021/08/20	0	0.00	2	96.70	95.80	-2	6,783	-0.03%
2021/08/19	0	0.00	1	98.00	96.70	-1	6,880	-0.01%
2021/08/17	0.3	99.50	2	99.30	98.90	-1.7	6,935	-0.02%
2021/08/16	1	100.00	5	99.14	99.30	-4	6,951	-0.06%
2021/08/13	0	0.00	1	99.70	99.80	-1	6,969	-0.01%
2021/08/11	0	0.00	0.2	99.89	100.50	-0.2	7,155	0.00%
2021/08/10	3.1	99.61	1.3	99.58	99.50	1.8	7,258	0.02%
2021/08/09	1	101.50	0	0.00	101.50	1	7,385	0.01%
2021/08/06	1	101.50	4	101.88	102.50	-3	7,496	-0.04%
2021/08/05	0	101.17	0	0.00	101.00	0	7,661	0.00%
2021/08/04	0	0.00	2	101.00	101.50	-2	8,055	-0.02%
2021/08/03	2	100.50	0	0.00	101.00	2	8,328	0.02%
2021/08/02	0.1	101.00	2	101.00	102.00	-1.9	8,469	-0.02%
2021/07/30	0	0.00	1	100.00	99.80	-1	9,101	-0.01%
2021/07/29	1.5	101.49	0	0.00	102.00	1.5	9,390	0.02%
2021/07/27	1.1	99.52	1	99.70	99.70	0.1	9,707	0.00%
2021/07/26	4	99.50	0	0.00	99.40	4	9,838	0.04%
2021/07/23	0	102.00	2	101.75	101.50	-2	9,904	-0.02%
2021/07/21	0.2	101.00	0	0.00	100.00	0.2	10,054	0.00%
2021/07/20	0	102.00	3	102.00	101.50	-3	10,028	-0.03%
2021/07/19	1	102.01	1.7	102.80	102.50	-0.7	10,182	-0.01%
2021/07/16	2	103.75	2.5	104.40	104.50	-0.5	10,397	0.00%
2021/07/15	5	103.60	0	0.00	104.00	5	10,565	0.05%
2021/07/14	4.1	102.76	0	0.00	103.50	4.1	10,713	0.04%
2021/07/13	1	102.51	1	102.00	103.00	0	10,872	0.00%
2021/07/12	0	103.25	0	0.00	103.00	0	11,115	0.00%
2021/07/09	2.1	101.57	0	0.00	103.50	2.1	11,480	0.02%
2021/07/08	1	103.03	0	0.00	103.50	1	11,562	0.01%
2021/07/07	4	105.25	0	0.00	105.00	4	11,659	0.03%
2021/07/06	2.1	106.01	0	0.00	106.00	2.1	11,785	0.02%
2021/07/05	1	107.48	6.5	106.96	107.50	-5.5	11,944	-0.05%
2021/07/02	4	105.00	4.2	106.93	105.00	-0.2	11,846	0.00%
2021/06/30	0	0.00	1	104.00	103.00	-1	11,629	-0.01%
2021/06/29	0	103.00	0	0.00	104.00	0	11,561	0.00%
2021/06/28	0	104.00	0	0.00	103.00	0	11,566	0.00%
2021/06/25	0	0.00	0.2	104.00	104.00	-0.2	11,585	0.00%
2021/06/24	0.2	103.00	0	0.00	103.00	0.2	11,552	0.00%
2021/06/23	1	102.50	0.2	103.00	103.50	0.9	11,629	0.01%
2021/06/22	0	101.02	0	0.00	102.00	0	11,630	0.00%
2021/06/21	0	100.75	1.5	100.33	100.00	-1.5	11,629	-0.01%
2021/06/18	1	102.03	0	0.00	102.00	1	11,614	0.01%
2021/06/16	1	103.51	0	0.00	104.50	1	11,963	0.01%
2021/06/15	0	103.50	1	104.50	104.00	-1	12,051	-0.01%
2021/06/11	0.1	105.00	0	0.00	103.50	0.1	12,157	0.00%
2021/06/10	0	0.00	0	103.50	105.50	0	12,319	0.00%
2021/06/09	1	103.01	0	0.00	103.00	1	12,382	0.01%
2021/06/08	0	104.00	1	105.99	104.00	-1	12,376	-0.01%
2021/06/07	0	0.00	0.1	105.00	106.50	-0.1	12,535	0.00%
2021/06/04	0.6	105.08	1	106.00	106.00	-0.4	12,768	0.00%
2021/06/03	0	105.50	0.1	105.50	106.00	0	12,816	0.00%
2021/06/02	0	0.00	2.1	105.24	106.00	-2.1	12,873	-0.02%
2021/06/01	1	103.00	0	0.00	103.00	1	12,846	0.01%
2021/05/31	11.1	103.95	10.2	102.50	103.50	0.9	13,056	0.01%
2021/05/28	1	101.00	0	0.00	101.50	1	13,265	0.01%
2021/05/27	0.1	100.50	0	0.00	101.00	0.1	13,310	0.00%
2021/05/25	2	103.00	1	103.00	102.50	1	13,572	0.01%
2021/05/24	0	0.00	0	99.10	98.90	0	13,657	0.00%
2021/05/21	1	97.70	1	98.40	98.10	0	13,981	0.00%
2021/05/20	0	97.00	0	0.00	96.80	0	14,099	0.00%
2021/05/19	10	97.60	11	98.73	98.50	-1	14,120	-0.01%
2021/05/18	0	97.80	1	98.00	97.90	-1	14,190	-0.01%
2021/05/17	0	94.80	0	0.00	93.40	0	14,440	0.00%
2021/05/14	2.1	94.73	0	0.00	95.50	2.1	14,412	0.01%
2021/05/13	2.1	93.24	1	94.50	94.30	1.1	14,304	0.01%
2021/05/12	2.2	97.32	2	95.50	95.70	0.2	14,150	0.00%
2021/05/11	1.4	102.20	1	102.00	102.50	0.4	13,816	0.00%
2021/05/10	0	0.00	3	106.00	106.00	-3	13,578	-0.02%
2021/05/07	11	105.50	7.3	106.23	105.00	3.7	13,578	0.03%
2021/05/06	1	112.50	5.2	112.25	113.00	-4.2	13,037	-0.03%
2021/05/05	0.4	108.38	10	108.40	108.00	-9.6	12,639	-0.08%
2021/05/04	2	108.50	28.3	109.02	107.00	-26.3	12,607	-0.21%
2021/05/03	1	107.00	0	0.00	107.50	1	12,346	0.01%
2021/04/29	1.3	106.12	0	0.00	106.00	1.3	12,280	0.01%
2021/04/28	4	107.50	1.2	106.08	106.00	2.8	12,175	0.02%
2021/04/27	0	0.00	2	107.50	108.50	-2	12,241	-0.02%
2021/04/23	2	105.75	0	0.00	107.00	2	12,214	0.02%
2021/04/22	4	108.63	5	109.40	108.00	-1	12,183	-0.01%
2021/04/21	0	109.00	15.2	108.29	108.50	-15.2	11,993	-0.13%
2021/04/20	2	110.25	3.6	109.42	109.50	-1.6	11,881	-0.01%
2021/04/19	5	110.60	1	111.48	111.50	4	11,803	0.03%
2021/04/16	12.1	109.08	8.3	109.68	109.00	3.9	11,759	0.03%
2021/04/15	17	107.29	10.1	107.99	108.00	6.9	11,627	0.06%
2021/04/14	0	0.00	3.1	102.52	104.00	-3.1	11,382	-0.03%
2021/04/13	0	0.00	1.1	102.59	102.00	-1.1	11,226	-0.01%
2021/04/12	1.1	103.00	3	102.83	103.00	-2	11,162	-0.02%
2021/04/09	2	101.50	1.6	103.00	103.00	0.4	11,135	0.00%
2021/04/07	2	100.49	1	100.50	100.50	1	11,214	0.01%
2021/04/06	2.1	100.76	4	101.00	101.00	-2	11,223	-0.02%
2021/04/01	0	0.00	2	100.75	100.50	-2	11,227	-0.02%
2021/03/31	0	0.00	0.2	100.00	101.00	-0.2	11,238	0.00%
2021/03/30	2	100.00	2	100.99	100.50	0	11,190	0.00%
2021/03/29	2	101.50	1	101.50	101.50	1	11,165	0.01%
2021/03/26	1.1	100.00	4.1	100.49	101.00	-3	11,355	-0.03%
2021/03/25	0.1	100.00	2	100.00	100.00	-2	11,504	-0.02%
2021/03/24	4	98.63	0	0.00	98.90	4	11,542	0.03%
2021/03/23	0.2	100.40	0	0.00	99.60	0.2	11,488	0.00%
2021/03/22	0.1	98.60	6.5	99.52	100.00	-6.3	11,485	-0.06%
2021/03/19	5.4	97.99	1	98.20	97.10	4.4	11,390	0.04%
2021/03/18	5	100.00	2.5	101.00	100.50	2.5	11,029	0.02%
2021/03/17	19.2	101.00	9	102.00	101.00	10.2	10,961	0.09%
2021/03/16	4.2	101.12	1	101.00	101.00	3.2	10,913	0.03%
2021/03/15	1	103.50	16.5	103.91	103.00	-15.5	10,831	-0.14%
2021/03/12	9.1	104.00	11	104.91	105.00	-1.9	10,818	-0.02%
2021/03/11	4.1	105.38	53.1	105.86	105.00	-48.9	10,867	-0.45%
2021/03/10	1.4	104.37	9.1	105.21	104.50	-7.8	10,873	-0.07%
2021/03/09	1	101.50	1	102.50	102.50	0	10,713	0.00%
2021/03/08	4	102.12	2.9	101.84	101.50	1.1	10,687	0.01%
2021/03/05	1.1	100.57	1	101.49	101.50	0.1	10,640	0.00%
2021/03/04	20	101.75	0.1	101.64	101.50	19.9	10,798	0.18%
2021/03/03	19	100.76	12.3	101.28	101.00	6.8	10,696	0.06%
2021/02/26	0	0.00	2	97.40	97.50	-2	10,298	-0.02%
2021/02/25	3.1	99.99	2	100.25	100.00	1.1	10,107	0.01%
2021/02/24	4.4	100.22	4.2	99.89	100.00	0.2	10,050	0.00%
2021/02/23	46.3	98.51	8.6	98.37	99.70	37.7	9,860	0.38%
2021/02/22	3.2	97.66	6.2	97.21	97.10	-3	9,591	-0.03%
2021/02/19	5.3	96.18	1	95.20	95.30	4.3	9,516	0.04%
2021/02/18	0.9	96.25	1.2	97.00	95.90	-0.3	9,546	0.00%
2021/02/17	6	95.85	16.1	93.42	96.20	-10.1	9,652	-0.10%
2021/02/05	0	0.00	7.2	90.98	89.80	-7.2	9,394	-0.08%
2021/02/04	0	0.00	0.6	90.59	90.50	-0.6	9,393	-0.01%
2021/02/03	0	0.00	0.4	90.45	90.50	-0.4	10,024	0.00%
2021/02/02	0.3	89.10	0	0.00	90.10	0.3	10,400	0.00%
2021/02/01	0	0.00	0.2	88.60	88.10	-0.2	10,368	0.00%
2021/01/29	13	88.57	0	0.00	87.00	13	10,363	0.13%
2021/01/28	6.2	89.67	0	89.30	89.10	6.2	10,225	0.06%
2021/01/27	1	91.20	0	0.00	90.80	1	10,138	0.01%
2021/01/26	1	90.60	5	90.60	91.10	-4	10,166	-0.04%
2021/01/25	5.1	92.09	0	0.00	92.40	5.1	10,060	0.05%
2021/01/22	0.6	90.75	1	90.60	90.60	-0.4	10,035	0.00%
2021/01/21	1	91.50	0.5	92.02	91.40	0.5	9,958	0.01%
2021/01/20	0.4	91.59	0	0.00	91.60	0.4	9,906	0.00%
2021/01/19	0.3	93.10	0	0.00	93.20	0.3	9,717	0.00%
2021/01/18	1	91.80	1	92.70	93.10	0	9,675	0.00%
2021/01/15	14.1	95.44	0	0.00	94.50	14.1	9,544	0.15%
2021/01/14	2	96.90	1	97.40	97.40	1	9,381	0.01%
2021/01/13	0	0.00	1	98.00	98.00	-1	9,323	-0.01%
2021/01/12	0	0.00	1	98.80	97.60	-1	9,228	-0.01%
2021/01/11	3	98.60	1.2	98.09	99.00	1.8	9,133	0.02%
2021/01/08	3	97.23	16.2	97.81	98.00	-13.2	8,987	-0.15%
2021/01/07	0.1	95.90	6.4	96.71	97.10	-6.3	8,858	-0.07%
2021/01/06	0.6	94.06	1	94.10	94.40	-0.4	8,694	-0.01%
2021/01/04	0.2	95.76	0	0.00	96.70	0.2	8,496	0.00%
2020/12/31	1	96.70	37.3	96.72	96.40	-36.3	8,346	-0.43%
2020/12/30	10.5	95.00	4.2	95.53	96.70	6.3	8,215	0.08%
2020/12/29	0	0.00	21	92.76	94.00	-21	8,033	-0.26%
2020/12/28	5	93.80	0	0.00	93.80	5	8,040	0.06%
2020/12/25	1	92.70	3.1	92.96	92.80	-2.1	8,039	-0.03%
2020/12/24	21	92.38	1	92.40	92.60	20	8,038	0.25%
2020/12/23	0.1	91.80	20.5	91.15	91.50	-20.4	8,049	-0.25%
2020/12/22	41.2	92.92	1	92.30	92.10	40.2	8,079	0.50%
2020/12/21	1	92.20	46	90.06	92.30	-45	8,082	-0.56%
2020/12/18	40	88.88	0	0.00	88.20	40	7,923	0.50%
2020/12/17	2	89.80	0	0.00	89.80	2	7,980	0.03%
2020/12/16	0	0.00	30	89.61	90.20	-30	8,259	-0.36%
2020/12/15	29	88.36	1	88.10	89.20	28	8,679	0.32%
2020/12/11	0	0.00	1.1	89.81	89.80	-1.1	8,648	-0.01%
2020/12/09	1	89.90	0	0.00	90.00	1	8,508	0.01%
2020/12/08	1.1	89.89	1	90.00	89.50	0.1	8,451	0.00%
2020/12/07	3	89.73	3	89.50	89.50	0	8,341	0.00%
2020/12/04	1	89.89	38	89.09	89.30	-37	8,247	-0.45%
2020/12/03	0.1	88.20	28	87.80	88.50	-27.9	8,034	-0.35%
2020/12/01	1	86.70	12	86.82	87.60	-11	7,914	-0.14%
2020/11/30	30	86.21	0	0.00	85.20	30	7,883	0.38%
2020/11/27	8	86.99	0	0.00	87.20	8	7,655	0.10%
2020/11/25	1	88.20	0.3	88.00	87.80	0.7	7,670	0.01%
2020/11/24	24	87.96	0	0.00	87.60	24	7,656	0.31%
2020/11/20	0	0.00	1	88.00	88.30	-1	7,505	-0.01%
2020/11/19	2	87.60	1	88.20	88.10	1	7,458	0.01%
2020/11/18	1.4	87.78	2	87.95	88.00	-0.7	7,348	-0.01%
2020/11/17	0.2	87.50	0	0.00	88.00	0.2	7,252	0.00%
2020/11/16	0	87.80	4	88.08	88.10	-4	7,186	-0.06%
2020/11/13	5	87.00	1	87.30	87.00	4	6,953	0.06%
2020/11/12	4	87.45	9	88.06	88.00	-5	6,845	-0.07%
2020/11/11	18.2	87.85	21.4	87.75	89.00	-3.2	6,688	-0.05%
2020/11/10	0	83.80	7.5	84.06	84.90	-7.5	6,018	-0.12%
2020/11/09	0.1	81.60	0	0.00	81.80	0.1	5,593	0.00%
2020/11/06	0.1	81.37	1.3	81.48	81.50	-1.2	5,562	-0.02%
2020/11/05	0	0.00	2	81.35	81.50	-2	5,614	-0.04%
2020/11/04	1.1	81.24	2	81.20	81.30	-0.9	5,636	-0.02%
2020/11/03	0	0.00	3	80.87	81.00	-3	5,642	-0.05%
2020/11/02	0.2	79.29	1	79.20	79.70	-0.8	5,599	-0.02%
2020/10/30	1	78.60	1	78.90	79.10	0	5,603	0.00%
2020/10/28	0	0.00	2	79.70	79.50	-2	5,622	-0.04%
2020/10/26	0	0.00	2	80.20	80.20	-2	5,695	-0.04%
2020/10/20	1	79.10	0	0.00	79.50	1	6,171	0.02%
2020/10/15	1	79.40	0	0.00	79.20	1	6,293	0.02%
2020/10/13	5	80.72	0	0.00	80.90	5	6,247	0.08%
2020/10/12	2	81.00	4	80.93	81.20	-2	6,341	-0.03%
2020/10/06	0	0.00	2	81.15	81.20	-2	6,681	-0.03%
2020/10/05	5	79.70	21	80.00	80.00	-16	6,730	-0.24%
2020/09/30	14	78.80	0	0.00	78.60	14	6,726	0.21%
2020/09/25	0	0.00	5	78.80	79.00	-5	6,906	-0.07%
2020/09/24	2	78.60	3	78.10	78.00	-1	6,873	-0.01%
2020/09/23	0	0.00	9	80.29	80.10	-9	7,012	-0.13%
2020/09/22	2	81.65	0	0.00	81.40	2	7,252	0.03%
2020/09/21	1	82.60	3	82.50	83.30	-2	7,319	-0.03%
2020/09/18	4	81.70	5	81.84	81.60	-1	7,144	-0.01%
2020/09/17	8	78.98	0	0.00	78.60	8	6,762	0.12%
2020/09/15	0	0.00	1	78.80	79.20	-1	6,902	-0.01%
2020/09/14	5	79.10	1	79.10	79.20	4	7,086	0.06%
2020/09/11	3	78.30	3	79.00	79.00	0	7,164	0.00%
2020/09/10	3	78.90	0	0.00	78.70	3	7,233	0.04%
2020/09/09	1	78.30	0	0.00	79.20	1	7,373	0.01%
2020/09/07	0	0.00	1	79.50	79.60	-1	7,528	-0.01%
2020/09/03	2	78.40	4	79.75	78.40	-2	7,625	-0.03%
2020/09/02	3	78.30	0	0.00	78.00	3	7,652	0.04%
2020/09/01	1	77.50	1	77.70	77.90	0	7,748	0.00%
2020/08/31	1	78.30	0	0.00	78.20	1	7,764	0.01%
2020/08/28	1	79.00	0	0.00	78.90	1	7,779	0.01%
2020/08/25	0.1	79.50	0	0.00	79.20	0.1	8,032	0.00%
2020/08/24	2	79.30	0	0.00	79.20	2	9,137	0.02%
2020/08/20	2	79.05	1	79.00	79.00	1	9,358	0.01%
2020/08/19	1	80.80	0	0.00	80.50	1	9,369	0.01%
2020/08/11	1	82.00	0	0.00	81.50	1	9,924	0.01%
2020/08/10	0	0.00	1	81.00	81.10	-1	9,915	-0.01%
2020/08/07	5	79.76	2.3	80.04	79.60	2.7	10,038	0.03%
2020/08/06	1	78.80	0	0.00	79.10	1	10,188	0.01%
2020/08/03	1	78.00	0	0.00	77.40	1	10,268	0.01%
2020/07/31	1	78.50	0	0.00	78.50	1	10,240	0.01%
2020/07/30	2	78.45	0	0.00	78.50	2	10,295	0.02%
2020/07/29	1	77.90	0	0.00	77.90	1	10,295	0.01%
2020/07/28	1	77.20	1	77.30	77.30	0	10,402	0.00%
2020/07/27	5.2	78.48	5.8	78.29	78.10	-0.6	10,446	-0.01%
2020/07/24	3	79.87	1	80.00	79.70	2	10,367	0.02%
2020/07/23	1	80.20	0	0.00	80.10	1	10,299	0.01%
2020/07/22	2	80.65	1	80.50	80.50	1	10,353	0.01%
2020/07/21	2	81.00	0	0.00	80.50	2	10,313	0.02%
2020/07/20	0.3	81.00	0	0.00	80.50	0.3	10,331	0.00%
2020/07/17	1	81.30	0	0.00	81.00	1	10,441	0.01%
2020/07/16	0	0.00	1	81.00	81.00	-1	10,585	-0.01%
2020/07/15	4.2	80.37	1	80.10	80.40	3.2	10,629	0.03%
2020/07/14	4.2	81.07	2	81.10	81.00	2.2	10,534	0.02%
2020/07/13	3.2	82.01	2	82.10	82.00	1.2	10,498	0.01%
2020/07/10	5.2	82.29	1	82.10	82.00	4.2	10,520	0.04%
2020/07/09	2	83.00	2	83.40	83.00	0	10,542	0.00%
2020/07/08	1	83.30	0	0.00	83.20	1	10,538	0.01%
2020/07/07	5.2	83.92	0.2	84.00	83.70	5	10,536	0.05%
2020/07/06	0.2	84.60	0	0.00	84.40	0.2	10,511	0.00%
2020/07/03	0.5	84.60	4	84.40	84.30	-3.5	10,553	-0.03%
2020/07/02	12	83.96	2	84.30	83.80	10	10,656	0.09%
2020/07/01	2	87.95	10	87.60	87.60	-8	10,480	-0.08%
2020/06/30	13	87.08	1	87.50	87.60	12	10,251	0.12%
2020/06/29	5	86.70	0	0.00	86.60	5	10,181	0.05%
2020/06/23	1	87.00	0	0.00	86.90	1	10,232	0.01%
2020/06/19	2	86.65	0	0.00	85.80	2	10,360	0.02%
2020/06/16	0	0.00	0.3	86.60	86.10	-0.3	10,812	0.00%
2020/06/15	2	86.40	0	0.00	86.00	2	11,086	0.02%
2020/06/12	1	86.50	1	86.50	86.40	0	11,363	0.00%
2020/06/11	3	89.13	5	88.04	88.00	-2	11,489	-0.02%
2020/06/10	1	89.50	0	0.00	89.40	1	11,513	0.01%
2020/06/09	1	89.00	0	0.00	89.50	1	11,742	0.01%
2020/06/08	2	88.60	3	88.30	89.20	-1	11,910	-0.01%
2020/06/05	1.3	87.45	1	87.20	87.60	0.3	11,867	0.00%
2020/06/04	0	0.00	9	86.73	86.80	-9	11,887	-0.08%
2020/06/03	5	85.80	1.5	85.93	86.10	3.5	11,988	0.03%
2020/06/02	0.1	84.50	0	0.00	84.30	0.1	11,906	0.00%
2020/06/01	2.1	83.54	11	83.98	83.80	-8.9	11,880	-0.07%
2020/05/29	14.1	83.19	0	0.00	83.00	14.1	11,774	0.12%
2020/05/28	5.1	83.93	0	0.00	83.80	5.1	10,725	0.05%
2020/05/27	1	85.70	1	85.22	85.20	0	10,681	0.00%
2020/05/26	1	85.90	2	86.05	85.70	-1	10,771	-0.01%
2020/05/25	2	84.21	0	0.00	84.30	2	10,845	0.02%
2020/05/22	4	85.23	0	0.00	85.00	4	10,912	0.04%
2020/05/21	3	86.07	0	0.00	86.50	3	10,883	0.03%
2020/05/20	1	86.40	0	0.00	86.40	1	10,841	0.01%
2020/05/19	5	87.06	0	0.00	86.20	5	10,818	0.05%
2020/05/18	1	85.10	3	85.27	85.00	-2	10,570	-0.02%
2020/05/15	5	83.38	0	0.00	83.60	5	10,494	0.05%
2020/05/14	2	83.55	0	0.00	83.50	2	10,434	0.02%
2020/05/13	5	84.94	0	0.00	85.10	5	10,279	0.05%
2020/05/12	1	86.50	0	0.00	86.50	1	10,087	0.01%
2020/05/11	1	87.70	0	0.00	87.50	1	10,042	0.01%
2020/05/08	1	86.40	2	86.50	86.40	-1	9,996	-0.01%
2020/05/06	0	0.00	1	86.10	85.30	-1	9,909	-0.01%
2020/05/04	1	85.20	1	86.00	85.50	0	9,859	0.00%
2020/04/30	4	86.85	0	0.00	87.90	4	9,734	0.04%
2020/04/29	1	83.80	10	83.40	83.80	-9	9,589	-0.09%
2020/04/28	0.5	83.00	0	0.00	82.70	0.5	9,566	0.01%
2020/04/27	0.3	82.20	4	81.25	82.00	-3.8	9,793	-0.04%
2020/04/24	3	80.10	0	0.00	80.00	3	9,704	0.03%
2020/04/23	3	81.17	0	0.00	80.40	3	9,671	0.03%
2020/04/22	1	79.30	0	0.00	80.20	1	9,608	0.01%
2020/04/21	1	81.00	0	0.00	80.10	1	9,523	0.01%
2020/04/20	10	82.40	0	0.00	82.40	10	9,439	0.11%
2020/04/16	0	82.70	0	0.00	82.10	0	9,199	0.00%
2020/04/15	4.1	83.01	0	0.00	83.10	4.1	9,122	0.04%
2020/04/14	2	82.50	0	0.00	82.20	2	9,057	0.02%
2020/04/13	1	80.70	0	0.00	80.70	1	9,011	0.01%
2020/04/10	0	0.00	1	81.70	81.90	-1	9,003	-0.01%
2020/04/09	0	81.00	1	80.40	80.60	-1	8,969	-0.01%
2020/04/08	2	80.20	0	0.00	80.40	2	8,895	0.02%
2020/04/06	1	77.20	1	77.60	77.60	0	8,649	0.00%
2020/03/31	1.5	75.53	3	76.07	75.10	-1.5	8,397	-0.02%
2020/03/30	2	71.90	0	0.00	75.20	2	8,263	0.02%
2020/03/27	10	75.30	2	74.70	74.70	8	8,114	0.10%
2020/03/26	0	0.00	1	74.20	74.10	-1	7,992	-0.01%
2020/03/25	0	0.00	2	75.00	74.90	-2	7,960	-0.03%
2020/03/24	1	70.80	2	70.40	70.50	-1	7,851	-0.01%
2020/03/23	4	66.70	0	0.00	66.70	4	7,820	0.05%
2020/03/20	2	68.40	8	68.18	68.80	-6	7,659	-0.08%
2020/03/19	8	66.20	2	66.60	66.60	6	7,292	0.08%
2020/03/18	4.1	71.02	1	70.50	70.00	3.1	6,941	0.04%
2020/03/16	1	79.20	0	0.00	78.20	1	6,390	0.02%
2020/03/13	5	78.50	0	0.00	80.60	5	6,270	0.08%
2020/03/09	2.2	89.23	0	0.00	89.30	2.2	5,588	0.04%
2020/03/04	0	0.00	2	92.30	92.50	-2	5,347	-0.04%
2020/02/26	7.1	91.70	0	0.00	91.50	7.1	5,311	0.13%
2020/02/17	1	94.80	0	0.00	94.80	1	4,913	0.02%
2020/02/06	0	0.00	3	94.50	94.50	-3	5,046	-0.06%
2020/02/04	2	93.50	0	0.00	93.50	2	4,983	0.04%
2020/01/31	0	0.00	10	93.90	93.40	-10	4,978	-0.20%
2020/01/30	11	93.09	0	0.00	91.60	11	4,914	0.22%
2020/01/15	10	98.12	0	0.00	98.50	10	4,749	0.21%
2020/01/14	2	98.80	0	0.00	98.80	2	4,751	0.04%
2020/01/06	0	0.00	1	101.50	102.00	-1	4,817	-0.02%
2019/12/23	1	100.50	0	0.00	101.00	1	4,912	0.02%
2019/12/16	5	97.60	0	0.00	96.80	5	4,750	0.11%
2019/12/13	5	97.20	0	0.00	96.80	5	4,768	0.10%
2019/12/06	0	0.00	5	96.40	97.20	-5	4,992	-0.10%
2019/12/05	1	96.50	0	0.00	96.40	1	4,997	0.02%
2019/11/14	0	0.00	1	96.30	96.60	-1	5,297	-0.02%
2019/11/11	1	96.50	0	0.00	97.00	1	5,621	0.02%
2019/10/31	1	97.50	0	0.00	97.80	1	6,059	0.02%
2019/10/14	0.6	93.50	8	93.64	93.30	-7.4	6,339	-0.12%
2019/10/08	0	0.00	2	94.60	94.30	-2	6,398	-0.03%
2019/10/01	0	0.00	5	94.90	94.80	-5	6,514	-0.08%
2019/09/24	3	96.47	0	0.00	96.70	3	6,941	0.04%
2019/09/20	0.3	97.60	0	0.00	97.60	0.3	7,007	0.00%
2019/09/19	1	96.70	0	0.00	97.30	1	6,966	0.01%
2019/09/18	1	97.00	0	0.00	97.60	1	7,017	0.01%
2019/09/17	5	97.60	0	0.00	97.80	5	7,015	0.07%
2019/09/12	0	0.00	4	96.10	96.10	-4	6,938	-0.06%
2019/09/06	4	95.25	0	0.00	95.20	4	7,008	0.06%
2019/08/26	0	0.00	1	91.30	91.70	-1	6,754	-0.01%
2019/08/22	1	92.50	0	0.00	92.30	1	6,793	0.01%
2019/08/12	1	94.20	0	0.00	93.90	1	6,550	0.02%