台化 (1326)-永豐金-台南券商分點個股進出

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

台化

(1326)

可現股當沖

股價
52.4
漲跌
▼1.2
漲幅
-2.24%
成交量
12,753張
產業
上市塑膠類股
979人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台化 (1326)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5.7	53.50	0.5	54.20	53.60	5.1	4,458	0.12%
2024/04/17	6.7	53.67	0	0.00	53.60	6.7	4,430	0.15%
2024/04/16	9.1	54.11	5	54.38	53.90	4.1	4,398	0.09%
2024/04/12	3.8	54.94	0	55.30	55.30	3.8	4,279	0.09%
2024/04/11	1.3	55.45	0	0.00	55.50	1.3	4,223	0.03%
2024/04/10	2.1	56.10	2.1	56.11	56.10	0	4,184	0.00%
2024/04/09	2.1	55.89	4.4	55.88	55.90	-2.3	4,209	-0.05%
2024/04/08	1.6	55.03	0.8	55.19	55.10	0.8	4,174	0.02%
2024/04/03	1.2	55.16	0	0.00	55.10	1.2	4,177	0.03%
2024/04/02	0	55.90	0	56.00	55.90	0	4,157	0.00%
2024/04/01	3	55.87	8.1	56.04	56.10	-5.1	4,189	-0.12%
2024/03/29	0	55.50	5.4	55.43	55.20	-5.3	4,160	-0.13%
2024/03/28	3.5	54.65	4.1	55.09	54.70	-0.6	4,129	-0.01%
2024/03/27	1	55.20	0	55.30	55.10	1	4,193	0.02%
2024/03/26	2.2	54.95	6.1	55.53	55.60	-3.8	4,189	-0.09%
2024/03/25	1.1	54.43	1	54.60	54.60	0.1	4,165	0.00%
2024/03/22	16.3	54.51	0	54.70	54.60	16.3	4,170	0.39%
2024/03/21	1.1	54.41	0.2	54.60	54.90	0.9	4,159	0.02%
2024/03/20	8.7	53.68	0	0.00	53.70	8.7	4,202	0.21%
2024/03/19	3	54.90	20	54.80	54.70	-17	4,127	-0.41%
2024/03/18	1	55.20	1	55.10	55.10	0	4,128	0.00%
2024/03/15	5	55.38	0	0.00	55.60	5	4,145	0.12%
2024/03/14	3.1	55.50	1.8	55.64	55.90	1.3	4,091	0.03%
2024/03/13	3.2	54.99	0	55.30	54.90	3.1	4,071	0.08%
2024/03/12	0	0.00	1	55.70	55.70	-1	4,042	-0.02%
2024/03/11	2	55.05	2	54.90	55.30	0	4,054	0.00%
2024/03/08	15.5	54.60	0.5	54.70	54.80	15	4,076	0.37%
2024/03/07	153.2	54.60	0.1	55.39	55.00	153.1	4,048	3.78%	大買/鉅額交易
2024/03/06	2	55.30	0.5	55.31	55.00	1.5	3,998	0.04%
2024/03/05	30.7	55.24	0	0.00	55.00	30.7	4,058	0.76%
2024/03/04	22.3	55.90	0	0.00	55.70	22.3	4,026	0.55%
2024/03/01	0.8	56.17	0.3	56.30	56.10	0.6	4,065	0.01%
2024/02/29	1	56.40	2	56.56	57.20	-1	4,049	-0.03%
2024/02/27	1.1	56.15	0	0.00	56.10	1.1	3,963	0.03%
2024/02/26	3.4	56.15	1	56.40	56.40	2.4	3,947	0.06%
2024/02/23	0.5	56.70	1	56.60	56.60	-0.5	3,925	-0.01%
2024/02/22	5.6	56.92	0.2	57.70	56.80	5.4	3,984	0.14%
2024/02/21	0.1	57.68	0	0.00	57.40	0.1	3,980	0.00%
2024/02/20	1.1	57.80	0.3	57.80	57.90	0.8	4,012	0.02%
2024/02/19	0.2	57.90	0.2	58.00	58.10	0	4,096	0.00%
2024/02/16	0.1	57.00	1.3	56.76	57.40	-1.2	4,176	-0.03%
2024/02/15	1.5	56.12	1	56.10	56.50	0.5	4,172	0.01%
2024/02/05	2.3	57.08	3.8	57.01	57.10	-1.5	4,077	-0.04%
2024/02/02	0.8	57.89	11.1	57.67	57.90	-10.2	4,041	-0.25%
2024/02/01	0	0.00	5	57.24	57.70	-5	4,046	-0.12%
2024/01/31	0.7	57.08	0	56.85	56.60	0.6	4,044	0.02%
2024/01/30	0.1	57.05	0	57.80	56.80	0.1	4,045	0.00%
2024/01/29	6	57.85	0.3	58.12	57.90	5.7	4,067	0.14%
2024/01/26	0	0.00	1.2	57.59	57.70	-1.2	4,057	-0.03%
2024/01/25	0	0.00	0	56.75	56.60	0	4,031	0.00%
2024/01/24	4.1	56.48	2.2	56.60	56.80	1.9	4,041	0.05%
2024/01/23	4.2	55.51	0.4	56.00	55.70	3.8	4,043	0.09%
2024/01/22	62.6	55.77	0	0.00	55.60	62.6	4,008	1.56%
2024/01/19	12.3	55.98	0	0.00	55.90	12.3	3,970	0.31%
2024/01/18	5.4	55.97	7	55.97	55.80	-1.6	3,962	-0.04%
2024/01/17	33.3	56.15	4	56.13	55.80	29.3	3,929	0.74%
2024/01/16	87.2	57.25	0.1	57.51	57.00	87.1	3,771	2.31%
2024/01/15	18.1	59.86	0	0.00	59.70	18.1	3,487	0.52%
2024/01/12	3.2	60.28	0.2	60.40	60.10	3	3,487	0.08%
2024/01/11	80.1	60.32	0.6	60.50	60.30	79.5	3,525	2.25%
2024/01/10	1.6	60.43	0	0.00	60.30	1.6	3,706	0.04%
2024/01/09	0.4	60.99	0	0.00	60.80	0.4	3,701	0.01%
2024/01/08	4	61.25	0	0.00	61.00	4	3,740	0.11%
2024/01/05	0	61.30	0	0.00	61.00	0	3,757	0.00%
2024/01/04	1.1	61.11	0.1	61.20	61.10	1	3,802	0.03%
2024/01/03	3.3	61.31	1	61.50	61.10	2.3	3,849	0.06%
2024/01/02	2.4	62.06	0	0.00	62.30	2.4	3,797	0.06%
2023/12/29	1	62.31	0	0.00	62.30	1	3,809	0.03%
2023/12/28	1.1	62.50	0	0.00	62.80	1.1	3,845	0.03%
2023/12/27	0	0.00	1	62.69	62.60	-1	3,827	-0.03%
2023/12/26	2	61.70	0	0.00	61.70	2	3,790	0.05%
2023/12/25	5	61.40	0	0.00	61.50	5	3,797	0.13%
2023/12/22	14	61.38	11	61.21	61.40	3	3,852	0.08%
2023/12/21	0.1	62.95	0	0.00	62.90	0.1	3,782	0.00%
2023/12/20	1.4	62.64	0.2	63.10	63.00	1.2	3,762	0.03%
2023/12/19	0.9	63.02	0	63.00	62.80	0.9	3,695	0.02%
2023/12/18	12.4	63.45	0.1	63.50	63.50	12.4	3,728	0.33%
2023/12/15	0	63.30	0.1	63.63	63.70	-0.1	3,746	0.00%
2023/12/14	0.3	62.78	2.8	63.59	63.50	-2.5	3,661	-0.07%
2023/12/13	0.8	62.90	0.1	63.20	62.60	0.6	3,642	0.02%
2023/12/12	0.1	63.40	0.1	63.00	63.00	0	3,713	0.00%
2023/12/11	1.1	63.20	1	63.30	63.40	0.1	3,781	0.00%
2023/12/08	0.3	63.42	0	0.00	63.30	0.3	3,790	0.01%
2023/12/07	0.2	63.49	0.5	63.40	63.30	-0.3	3,775	-0.01%
2023/12/06	0.4	63.76	0	0.00	63.40	0.4	3,776	0.01%
2023/12/05	0	63.63	0	0.00	64.00	0	3,758	0.00%
2023/12/04	3.1	63.61	0.2	64.10	63.70	2.9	3,734	0.08%
2023/12/01	0.2	64.02	0	0.00	64.00	0.2	3,729	0.01%
2023/11/30	0.2	64.40	0.1	64.60	64.20	0.1	3,725	0.00%
2023/11/28	0.1	63.58	1.5	64.30	64.50	-1.4	3,670	-0.04%
2023/11/27	0.8	63.59	9.3	63.97	63.30	-8.5	3,716	-0.23%
2023/11/24	0.2	63.83	4.2	63.78	64.00	-4	3,727	-0.11%
2023/11/22	3.8	64.51	0.3	64.80	64.50	3.5	3,729	0.09%
2023/11/21	0	64.70	0.7	64.50	65.00	-0.7	3,766	-0.02%
2023/11/20	0	64.00	0	0.00	63.80	0	3,747	0.00%
2023/11/17	1.1	64.46	3	64.63	64.20	-1.9	3,776	-0.05%
2023/11/16	0	0.00	1.1	64.50	65.00	-1.1	3,822	-0.03%
2023/11/15	0	0.00	5.2	63.51	64.00	-5.2	3,789	-0.14%
2023/11/14	0.5	62.65	0	0.00	62.60	0.5	3,811	0.01%
2023/11/13	0.3	62.71	0	0.00	62.50	0.3	4,010	0.01%
2023/11/10	0.2	62.72	0	0.00	62.60	0.2	4,115	0.00%
2023/11/09	0	0.00	0.2	62.91	62.80	-0.2	4,214	0.00%
2023/11/08	0.4	62.66	0.2	62.60	62.80	0.3	4,229	0.01%
2023/11/07	1.5	62.92	0	0.00	63.20	1.5	4,223	0.04%
2023/11/06	0.1	62.80	1	63.00	63.20	-0.9	4,222	-0.02%
2023/11/03	0.2	61.60	4	61.98	62.30	-3.8	4,165	-0.09%
2023/11/02	0	61.50	1.2	61.48	61.20	-1.2	4,160	-0.03%
2023/11/01	1	60.90	0	0.00	60.80	1	4,149	0.02%
2023/10/31	0	0.00	1	61.31	60.90	-1	4,207	-0.02%
2023/10/30	32.4	60.70	0	0.00	60.80	32.4	4,231	0.76%
2023/10/27	0.2	61.10	0	0.00	60.80	0.2	4,244	0.00%
2023/10/26	36.6	60.80	0	0.00	60.60	36.6	4,262	0.86%
2023/10/25	1.8	61.61	0	0.00	61.60	1.8	4,212	0.04%
2023/10/24	0.2	61.70	0	61.80	61.60	0.2	4,199	0.01%
2023/10/23	0.3	61.80	0	0.00	61.60	0.3	4,212	0.01%
2023/10/20	0.2	62.58	15	62.33	62.00	-14.8	4,208	-0.35%
2023/10/19	2	63.45	0	0.00	63.20	2	4,183	0.05%
2023/10/18	0.1	63.08	37	64.10	64.80	-36.9	4,174	-0.88%
2023/10/17	0	0.00	1	63.90	63.70	-1	3,985	-0.03%
2023/10/16	0	0.00	4	63.58	63.80	-4	3,978	-0.10%
2023/10/12	0	0.00	1	63.00	63.00	-1	3,928	-0.03%
2023/10/11	2.1	61.55	0	61.75	61.90	2.1	3,928	0.05%
2023/10/06	0	0.00	0.2	61.20	61.20	-0.2	3,913	-0.01%
2023/10/05	2.2	60.92	1.3	61.05	60.90	0.9	3,922	0.02%
2023/10/04	76.4	60.33	0	0.00	60.20	76.4	3,916	1.95%
2023/10/03	10.4	61.11	0	0.00	61.00	10.4	3,892	0.27%
2023/10/02	3.7	61.42	0	0.00	61.40	3.7	3,937	0.09%
2023/09/28	19.1	61.54	0.2	62.10	61.50	18.9	4,040	0.47%
2023/09/27	45.8	61.92	0	0.00	61.70	45.8	4,062	1.13%
2023/09/26	16	63.31	0	0.00	63.20	16	4,044	0.40%
2023/09/25	0.2	64.40	0.1	65.00	64.10	0.1	4,040	0.00%
2023/09/22	2	64.05	0.1	64.90	64.10	1.9	4,098	0.05%
2023/09/21	34.2	63.97	0	0.00	63.90	34.2	4,132	0.83%
2023/09/20	0.1	65.10	3.2	65.26	64.80	-3	4,099	-0.07%
2023/09/19	33.2	63.93	0.2	64.20	64.10	33	4,061	0.81%
2023/09/18	24.2	64.54	1	64.10	64.30	23.2	4,046	0.57%
2023/09/15	4	65.50	0.1	65.80	65.80	4	4,027	0.10%
2023/09/14	31	65.78	8.1	65.49	66.00	22.9	3,921	0.58%
2023/09/13	8.1	64.90	12	65.03	65.10	-4	3,854	-0.10%
2023/09/12	2	64.60	3.5	64.62	64.70	-1.5	3,892	-0.04%
2023/09/11	0	0.00	1	64.30	64.20	-1	3,882	-0.03%
2023/09/08	0	0.00	1	63.90	63.50	-1	3,869	-0.03%
2023/09/07	2	63.15	0.1	63.50	63.40	1.9	3,904	0.05%
2023/09/06	1	63.40	2	63.40	63.00	-1	3,883	-0.03%
2023/09/05	7.1	63.80	0	0.00	63.80	7.1	3,869	0.18%
2023/09/04	0	0.00	6.5	63.64	64.40	-6.5	3,870	-0.17%
2023/09/01	1	63.06	3.4	62.86	63.30	-2.4	3,851	-0.06%
2023/08/31	0.2	61.50	1	62.00	62.00	-0.9	3,818	-0.02%
2023/08/30	1.4	61.71	0	0.00	61.80	1.4	3,691	0.04%
2023/08/29	2.1	60.89	2	61.70	61.80	0.1	3,678	0.00%
2023/08/28	5.2	60.81	1	60.80	60.90	4.2	3,646	0.12%
2023/08/25	5	60.70	0	0.00	60.70	5	3,740	0.13%
2023/08/24	4.5	60.69	0	62.00	60.70	4.5	3,740	0.12%
2023/08/23	7	60.60	1	60.70	60.50	6	3,701	0.16%
2023/08/22	16.8	60.61	0	60.90	60.50	16.8	3,662	0.46%
2023/08/21	30.1	61.42	0	0.00	61.20	30.1	3,589	0.84%
2023/08/18	17.1	61.21	1	62.40	62.10	16.1	3,536	0.46%
2023/08/17	13.6	60.60	2	62.10	62.00	11.6	3,448	0.34%
2023/08/16	15.7	62.42	0.1	62.40	62.80	15.6	3,251	0.48%
2023/08/15	25.5	63.76	0	0.00	63.60	25.5	3,197	0.80%
2023/08/14	3	64.87	0	0.00	64.60	3	3,138	0.10%
2023/08/11	0.2	66.20	0	0.00	65.70	0.2	3,178	0.01%
2023/08/10	0	0.00	5	65.90	65.90	-5	3,190	-0.16%
2023/08/09	0	0.00	15	66.07	66.20	-15	3,171	-0.47%
2023/08/08	1	65.72	0	0.00	65.40	1	3,182	0.03%
2023/08/07	1.2	66.57	0	0.00	66.50	1.2	3,151	0.04%
2023/08/04	0	0.00	3	66.84	67.00	-3	3,164	-0.10%
2023/08/02	3	65.50	0.5	65.90	65.40	2.5	3,104	0.08%
2023/08/01	2	66.60	10.3	66.57	66.50	-8.3	3,078	-0.27%
2023/07/31	11	65.67	0.3	65.90	65.40	10.7	3,033	0.35%
2023/07/28	1.3	65.30	0	0.00	65.10	1.3	3,002	0.04%
2023/07/27	1	65.40	0	0.00	65.30	1	2,997	0.03%
2023/07/26	0	0.00	0	65.60	65.40	0	3,002	0.00%
2023/07/25	7	64.10	0	0.00	64.10	7	2,982	0.24%
2023/07/24	6	64.22	0	0.00	64.10	6	2,977	0.20%
2023/07/21	11.1	64.21	0.1	64.80	64.10	11	2,980	0.37%
2023/07/19	2.1	64.59	0.3	64.80	64.30	1.8	2,928	0.06%
2023/07/18	1.1	64.54	0	0.00	64.40	1.1	2,912	0.04%
2023/07/17	1.1	64.53	0	65.20	64.80	1.1	2,886	0.04%
2023/07/14	10.3	65.00	10.1	65.00	65.00	0.2	2,892	0.01%
2023/07/13	2.1	64.61	0	0.00	64.10	2.1	2,844	0.07%
2023/07/12	15.1	64.40	0.2	64.60	64.30	14.9	2,811	0.53%
2023/07/11	20	64.20	11	64.20	64.20	9	2,804	0.32%
2023/07/10	7.4	63.75	7	63.86	63.60	0.4	2,789	0.01%
2023/07/07	18.5	63.56	0	0.00	63.70	18.5	2,762	0.67%
2023/07/06	11.6	64.63	3	64.70	64.40	8.6	2,708	0.32%
2023/07/05	13.4	65.96	0	0.00	65.60	13.4	2,585	0.52%
2023/07/04	7.3	66.55	0	0.00	66.30	7.3	2,515	0.29%
2023/07/03	17.5	67.16	0	0.00	67.00	17.5	2,466	0.71%
2023/06/30	8.7	67.18	0	0.00	67.10	8.7	2,459	0.35%
2023/06/29	0.5	67.79	1	68.30	67.60	-0.5	2,423	-0.02%
2023/06/28	0.2	67.98	0	0.00	67.60	0.2	2,399	0.01%
2023/06/27	0.1	68.00	2	68.10	68.10	-1.9	2,387	-0.08%
2023/06/26	1	67.90	3	67.90	67.80	-2	2,387	-0.08%
2023/06/20	0.3	67.98	2.1	67.91	67.90	-1.8	2,392	-0.08%
2023/06/19	2.6	67.79	0	0.00	67.80	2.6	2,403	0.11%
2023/06/16	0.4	68.39	0.1	68.40	68.00	0.3	2,375	0.01%
2023/06/15	0.1	68.20	4.1	68.20	68.40	-4	2,327	-0.17%
2023/06/14	0.2	68.30	13	68.41	68.40	-12.8	2,396	-0.54%
2023/06/13	3	68.80	0.1	68.90	68.60	2.9	2,435	0.12%
2023/06/12	0.3	68.80	0	0.00	68.80	0.3	2,408	0.01%
2023/06/09	0	69.20	0	0.00	69.30	0	2,434	0.00%
2023/06/08	2	68.85	0	0.00	68.80	2	2,438	0.08%
2023/06/06	3	69.20	2	69.30	69.50	1	2,507	0.04%
2023/06/05	0	0.00	0	69.10	69.10	0	2,494	0.00%
2023/06/02	10	68.50	0	68.90	68.70	10	2,499	0.40%
2023/06/01	0	68.40	0	0.00	68.20	0	2,519	0.00%
2023/05/31	1	68.40	0	0.00	68.40	1	2,511	0.04%
2023/05/30	5	68.74	0	0.00	68.60	5	2,419	0.21%
2023/05/29	0.1	69.30	2	69.35	69.40	-1.9	2,403	-0.08%
2023/05/26	2	68.70	0	0.00	68.80	2	2,419	0.08%
2023/05/25	1.1	69.31	0	0.00	69.30	1.1	2,432	0.04%
2023/05/24	0.3	69.60	0	0.00	70.00	0.3	2,425	0.01%
2023/05/22	0	69.80	1	70.00	70.00	-1	2,364	-0.04%
2023/05/19	0	69.90	6	70.05	70.30	-6	2,342	-0.26%
2023/05/18	0	0.00	3	69.73	69.90	-3	2,285	-0.13%
2023/05/17	0	0.00	2	69.55	69.70	-2	2,266	-0.09%
2023/05/16	0	0.00	1	69.10	69.10	-1	2,201	-0.05%
2023/05/15	1	67.21	0	0.00	67.80	1	2,182	0.05%
2023/05/12	3.3	67.97	0	0.00	67.40	3.3	2,197	0.15%
2023/05/11	3.3	67.97	0	0.00	67.90	3.3	2,199	0.15%
2023/05/10	2	68.35	0	0.00	68.40	2	2,209	0.09%
2023/05/09	0	0.00	1	69.40	69.40	-1	2,200	-0.05%
2023/05/08	2.1	67.89	0	0.00	68.40	2.1	2,206	0.09%
2023/05/03	3	68.80	1	68.90	68.80	2	2,242	0.09%
2023/05/02	5	68.80	1	69.20	69.30	4	2,322	0.17%
2023/04/27	1	68.60	0	0.00	69.00	1	2,452	0.04%
2023/04/26	0	0.00	1	69.30	69.30	-1	2,477	-0.04%
2023/04/25	1	68.80	0	0.00	68.80	1	2,467	0.04%
2023/04/21	1	68.80	0	0.00	69.30	1	2,496	0.04%
2023/04/19	2	69.45	0	0.00	69.20	2	2,573	0.08%
2023/04/18	4	69.25	0	0.00	69.50	4	2,566	0.16%
2023/04/17	6	69.82	0	0.00	69.90	6	2,568	0.23%
2023/04/14	1	70.00	0.3	70.02	70.20	0.7	2,569	0.03%
2023/04/13	0	0.00	1	70.00	70.10	-1	2,580	-0.04%
2023/04/12	0	0.00	1.3	70.08	70.10	-1.3	2,569	-0.05%
2023/04/11	0.1	69.80	1	70.00	70.00	-0.9	2,566	-0.04%
2023/04/07	0	69.30	0	0.00	69.40	0	2,544	0.00%
2023/04/06	4	68.70	0	69.30	68.80	4	2,544	0.16%
2023/03/31	1	69.10	0	0.00	69.10	1	2,542	0.04%
2023/03/30	6.1	69.15	0	0.00	69.40	6.1	2,522	0.24%
2023/03/29	1	69.40	0	0.00	69.80	1	2,504	0.04%
2023/03/28	3	69.10	0	0.00	69.50	3	2,507	0.12%
2023/03/27	7	68.97	13	69.08	69.40	-6	2,505	-0.24%
2023/03/24	6	68.73	0	0.00	68.80	6	2,571	0.23%
2023/03/23	0.1	69.30	0	0.00	69.60	0.1	2,560	0.00%
2023/03/22	0	0.00	5	68.54	68.30	-5	2,562	-0.20%
2023/03/21	0.1	68.30	0.3	68.00	68.10	-0.3	2,583	-0.01%
2023/03/20	0.1	68.20	0	0.00	68.00	0.1	2,584	0.00%
2023/03/17	5	67.90	0	68.80	68.50	5	2,604	0.19%
2023/03/16	7.3	67.28	10.3	67.37	67.50	-3	2,565	-0.12%
2023/03/15	5	68.50	0	0.00	68.00	5	2,552	0.20%
2023/03/14	5	68.50	0	0.00	68.40	5	2,550	0.20%
2023/03/13	1	69.00	0	0.00	69.10	1	2,525	0.04%
2023/03/10	18	69.44	0	0.00	69.40	18	2,508	0.72%
2023/03/09	0.1	70.49	0	0.00	70.20	0.1	2,493	0.00%
2023/03/08	1	70.60	0	70.80	71.10	1	2,544	0.04%
2023/03/06	0	0.00	1	70.50	70.90	-1	2,582	-0.04%
2023/03/02	1	70.60	0	0.00	70.40	1	2,654	0.04%
2023/03/01	1.1	70.60	0	0.00	70.50	1.1	2,675	0.04%
2023/02/23	0	0.00	2	72.00	71.90	-2	2,671	-0.07%
2023/02/20	0	0.00	1	71.50	71.60	-1	2,739	-0.04%
2023/02/17	1	71.40	0	0.00	71.50	1	2,797	0.04%
2023/02/16	1	71.40	0	0.00	71.20	1	2,887	0.03%
2023/02/15	0	71.30	0	0.00	71.00	0	2,974	0.00%
2023/02/14	0	0.00	2	71.75	71.40	-2	2,974	-0.07%
2023/02/13	0	70.70	0	0.00	70.90	0	3,009	0.00%
2023/02/10	1	70.61	0	0.00	70.90	1	3,019	0.03%
2023/02/09	1.3	71.20	0	0.00	70.90	1.3	3,030	0.04%
2023/02/08	0.1	71.60	0	0.00	71.20	0.1	3,029	0.00%
2023/02/06	4.1	71.16	0	0.00	71.00	4.1	3,030	0.14%
2023/02/03	1.1	71.51	0	0.00	71.50	1.1	3,035	0.03%
2023/02/01	0	0.00	1	72.50	72.60	-1	3,075	-0.03%
2023/01/31	3.1	72.97	0.1	73.80	72.20	3	3,119	0.10%
2023/01/30	0	0.00	3.3	73.91	74.00	-3.3	3,078	-0.11%
2023/01/17	1	72.50	3	72.60	72.60	-2	3,002	-0.07%
2023/01/16	0	0.00	1	73.40	72.90	-1	3,007	-0.03%
2023/01/13	0	0.00	2	72.20	72.40	-2	2,984	-0.07%
2023/01/12	0	0.00	1	71.80	71.20	-1	3,083	-0.03%
2023/01/09	0	0.00	0	72.30	73.50	0	3,119	0.00%
2023/01/06	2	71.25	0	0.00	71.30	2	3,091	0.06%
2023/01/03	5	69.60	1	70.30	70.50	4	3,257	0.12%
2022/12/29	5	69.30	0	0.00	69.80	5	3,277	0.15%
2022/12/26	0.1	70.50	1	70.30	70.50	-1	3,334	-0.03%
2022/12/22	2	70.10	0	70.10	69.90	2	3,478	0.06%
2022/12/21	0	69.50	0	0.00	69.40	0	3,515	0.00%
2022/12/20	2.3	69.65	0	0.00	69.20	2.3	3,547	0.07%
2022/12/19	0	70.80	0	0.00	70.40	0	3,570	0.00%
2022/12/16	1	70.70	0	0.00	70.80	1	3,580	0.03%
2022/12/15	1	71.80	0	0.00	71.60	1	3,561	0.03%
2022/12/13	0.3	71.00	0	0.00	70.40	0.3	3,554	0.01%
2022/12/09	3	71.03	0	0.00	70.90	3	3,604	0.08%
2022/12/08	1.3	71.31	0	0.00	71.10	1.3	3,599	0.04%
2022/12/07	1.1	73.12	0	0.00	72.70	1.1	3,588	0.03%
2022/12/06	0.2	74.00	35	73.36	73.90	-34.8	3,560	-0.98%
2022/12/05	5.1	74.48	0	0.00	74.10	5.1	3,565	0.14%
2022/12/01	20.1	75.40	0	0.00	75.40	20.1	3,609	0.56%
2022/11/30	10	74.30	1	74.80	76.10	9	3,573	0.25%
2022/11/29	0	73.30	0	0.00	74.00	0	3,500	0.00%
2022/11/28	1	72.60	0	0.00	73.40	1	3,502	0.03%
2022/11/25	5.1	73.80	1.1	73.97	74.00	4	3,537	0.11%
2022/11/23	0.3	72.20	6	72.40	72.50	-5.8	3,512	-0.16%
2022/11/22	0	72.00	0	0.00	72.50	0	3,524	0.00%
2022/11/21	0	0.00	2	72.25	72.80	-2	3,483	-0.06%
2022/11/18	0.3	72.20	0	0.00	72.00	0.3	3,473	0.01%
2022/11/17	3.1	72.89	0	0.00	72.90	3.1	3,464	0.09%
2022/11/16	1	73.10	3	73.77	73.30	-2	3,473	-0.06%
2022/11/15	1	72.80	2	74.00	74.40	-1	3,422	-0.03%
2022/11/14	0	0.00	12	73.67	74.00	-12	3,372	-0.36%
2022/11/11	0	0.00	8	72.45	72.50	-8	3,289	-0.24%
2022/11/10	1	70.50	0	70.30	70.80	1	3,235	0.03%
2022/11/09	0	70.20	4	70.20	70.50	-4	3,233	-0.12%
2022/11/08	0	0.00	1	70.10	70.10	-1	3,200	-0.03%
2022/11/07	0	0.00	0	69.50	69.80	0	3,210	0.00%
2022/11/04	0	68.59	0	0.00	69.10	0	3,209	0.00%
2022/11/03	1.1	68.51	0	0.00	68.70	1.1	3,219	0.03%
2022/11/02	1	69.20	0	0.00	69.60	1	3,200	0.03%
2022/11/01	1	68.50	1	69.60	69.60	0	3,194	0.00%
2022/10/31	0	0.00	95.2	68.37	69.50	-95.2	3,193	-2.98%
2022/10/28	2.3	67.78	11	68.22	67.70	-8.7	3,223	-0.27%
2022/10/27	0.1	68.54	552	68.69	69.00	-551.9	3,216	-17.16%	大賣/鉅額交易
2022/10/26	0	0.00	103.2	68.74	69.00	-103.2	3,218	-3.21%	大賣/鉅額交易
2022/10/25	2	67.65	13	68.12	68.60	-11	3,204	-0.34%
2022/10/24	0	0.00	14	68.27	68.10	-14	3,197	-0.44%
2022/10/21	2.1	67.56	1	67.99	68.00	1.1	3,189	0.03%
2022/10/20	1	66.70	1	68.10	67.90	0	3,193	0.00%
2022/10/19	6.1	67.89	4	68.25	68.10	2.1	3,120	0.07%
2022/10/18	0.1	67.20	1	67.40	68.10	-0.9	3,103	-0.03%
2022/10/17	9	64.72	0	66.40	66.50	9	3,150	0.29%
2022/10/14	1	66.60	0	66.40	65.80	1	3,216	0.03%
2022/10/13	8.1	65.85	2	65.40	65.40	6.1	3,295	0.18%
2022/10/12	1.1	66.43	0	0.00	66.70	1.1	3,340	0.03%
2022/10/06	0	0.00	11	68.99	68.80	-11	3,438	-0.32%
2022/10/05	0	0.00	16	69.03	69.00	-16	3,552	-0.45%
2022/10/04	1	68.90	25	69.01	68.80	-24	3,777	-0.64%
2022/10/03	0	0.00	10	69.08	68.80	-10	3,777	-0.26%
2022/09/30	0	0.00	13	68.85	69.10	-13	3,837	-0.34%
2022/09/28	2.1	67.05	0.1	67.10	67.20	2	3,856	0.05%
2022/09/27	1	68.00	0	0.00	67.60	1	3,893	0.03%
2022/09/26	0	0.00	20	67.50	67.80	-20	3,943	-0.51%
2022/09/22	2	67.20	0	0.00	67.70	2	4,047	0.05%
2022/09/21	0.1	67.90	0.2	68.10	67.70	-0.2	4,087	0.00%
2022/09/20	0.2	67.80	0	0.00	68.00	0.2	4,238	0.00%
2022/09/14	4	68.20	0	0.00	68.10	4	4,484	0.09%
2022/09/13	0	0.00	34	69.79	69.50	-34	4,516	-0.75%
2022/09/12	10.1	69.00	1	69.10	69.30	9.1	4,541	0.20%
2022/09/08	1	67.20	1	67.90	68.10	0	4,586	0.00%
2022/09/07	3	67.10	0	0.00	67.00	3	4,643	0.07%
2022/09/05	2	67.50	0.2	67.90	67.70	1.8	4,717	0.04%
2022/09/02	4.2	67.19	0.1	67.80	67.00	4.1	4,785	0.08%
2022/09/01	11.1	67.15	0	0.00	67.50	11.1	4,805	0.23%
2022/08/31	35.1	68.20	0	0.00	68.70	35.1	4,821	0.73%
2022/08/30	10.2	68.37	0	0.00	68.40	10.2	4,812	0.21%
2022/08/29	10	68.54	0	0.00	68.60	10	4,797	0.21%
2022/08/26	5	69.90	2	70.10	69.90	3	4,776	0.06%
2022/08/25	2	70.30	0	0.00	70.20	2	4,800	0.04%
2022/08/24	1	69.70	0	0.00	69.70	1	4,810	0.02%
2022/08/23	5	69.70	0	0.00	69.50	5	5,138	0.10%
2022/08/22	0	0.00	1	70.50	70.50	-1	5,233	-0.02%
2022/08/19	5	70.20	0	0.00	70.30	5	5,316	0.09%
2022/08/18	0	70.40	0	0.00	70.10	0	5,361	0.00%
2022/08/17	0	0.00	2	70.25	70.60	-2	5,428	-0.04%
2022/08/16	6	70.03	0	0.00	70.00	6	5,402	0.11%
2022/08/15	2	70.40	6	70.45	70.50	-4	5,438	-0.07%
2022/08/12	5	70.00	13	69.81	70.00	-8	5,487	-0.15%
2022/08/11	0.2	69.40	20	69.20	69.30	-19.8	5,491	-0.36%
2022/08/09	0	0.00	0.1	68.98	68.60	-0.1	5,536	0.00%
2022/08/08	0.7	69.20	1	68.90	68.70	-0.3	5,562	-0.01%
2022/08/05	0.1	69.70	0	0.00	69.10	0.1	5,613	0.00%
2022/08/04	25.5	68.28	0	0.00	69.00	25.5	5,669	0.45%
2022/08/03	2	69.05	0	0.00	69.30	2	5,633	0.04%
2022/08/02	14.2	68.66	0	0.00	68.90	14.2	5,637	0.25%
2022/08/01	5.2	70.49	0	0.00	70.10	5.2	5,604	0.09%
2022/07/28	6	68.83	0	69.20	68.80	6	5,615	0.11%
2022/07/26	1	68.70	0	0.00	68.40	1	5,569	0.02%
2022/07/22	0.1	69.50	0	0.00	67.80	0.1	5,591	0.00%
2022/07/21	3	66.73	0	66.90	67.70	3	5,545	0.05%
2022/07/20	1.1	67.02	1	66.70	66.80	0.1	5,537	0.00%
2022/07/19	2	66.11	2	66.35	66.50	0	5,517	0.00%
2022/07/18	3	65.40	9	65.71	65.80	-6	5,492	-0.11%
2022/07/15	3.1	65.61	4	65.80	65.60	-0.9	5,469	-0.02%
2022/07/14	3	66.03	0	0.00	66.10	3	5,564	0.05%
2022/07/13	16	66.36	20	66.72	66.30	-4	5,517	-0.07%
2022/07/12	335.2	65.81	1	64.60	64.60	334.2	5,386	6.20%	大買/鉅額交易
2022/07/11	3	69.50	1	70.00	69.50	2	5,157	0.04%
2022/07/08	521	70.10	0	0.00	70.10	521	5,154	10.11%	大買/鉅額交易
2022/07/07	1	71.10	1	70.30	70.70	0	5,095	0.00%
2022/07/06	0	71.50	0	0.00	71.20	0	5,061	0.00%
2022/07/05	2.1	73.34	0	0.00	72.80	2.1	4,998	0.04%
2022/07/01	6	74.08	0	0.00	73.70	6	4,933	0.12%
2022/06/30	4	75.05	0	0.00	74.70	4	4,919	0.08%
2022/06/28	0	77.90	0.1	77.83	76.80	-0.1	4,802	0.00%
2022/06/27	2.1	81.61	3	81.83	81.50	-0.9	4,712	-0.02%
2022/06/24	6	81.50	9	81.52	81.40	-3	4,602	-0.07%
2022/06/23	1	80.50	1	81.40	80.60	0	4,571	0.00%
2022/06/22	0	0.00	2	81.00	80.80	-2	4,557	-0.04%
2022/06/21	0	0.00	1	81.10	81.20	-1	4,575	-0.02%
2022/06/20	3	80.17	0	0.00	80.00	3	4,572	0.07%
2022/06/16	1	81.90	2	82.50	81.50	-1	4,496	-0.02%
2022/06/15	0	0.00	11	81.96	81.80	-11	4,522	-0.24%
2022/06/14	0	0.00	5.3	81.66	81.40	-5.3	4,522	-0.12%
2022/06/13	8	80.83	3	80.93	81.30	5	4,531	0.11%
2022/06/10	1	81.30	3	82.37	82.50	-2	4,494	-0.04%
2022/06/09	0	0.00	15.7	82.28	82.40	-15.7	4,497	-0.35%
2022/06/02	1	81.00	1	81.80	81.70	0	4,594	0.00%
2022/05/31	0	0.00	4.3	82.00	82.00	-4.3	4,704	-0.09%
2022/05/30	0	0.00	116	81.50	81.70	-116	4,399	-2.64%	大賣/鉅額交易
2022/05/27	0	0.00	4	80.97	81.00	-4	4,339	-0.09%
2022/05/25	0	0.00	2	80.45	80.40	-2	4,348	-0.05%
2022/05/24	0	0.00	1	79.90	80.00	-1	4,370	-0.02%
2022/05/23	0	0.00	641	79.84	80.00	-641	4,368	-14.67%	大賣/鉅額交易
2022/05/20	0	0.00	33	79.34	79.70	-33	4,387	-0.75%
2022/05/18	1	78.60	2	79.10	79.20	-1	4,320	-0.02%
2022/05/17	0	0.00	0	77.90	78.40	0	4,302	0.00%
2022/05/16	0	0.00	0.2	77.85	77.30	-0.2	4,286	0.00%
2022/05/13	0.1	77.20	0	0.00	77.20	0.1	4,267	0.00%
2022/05/12	212.1	77.57	0	0.00	76.10	212.1	4,236	5.01%	大買/鉅額交易
2022/05/11	157.1	78.30	0	0.00	78.20	157.1	4,168	3.77%	大買/鉅額交易
2022/05/10	60.6	78.30	0	0.00	78.70	60.6	4,149	1.46%
2022/05/09	72	78.59	0	0.00	78.60	72	4,120	1.75%
2022/05/06	58.6	78.91	0	0.00	79.20	58.6	4,111	1.42%
2022/05/04	0	0.00	86.1	80.12	80.00	-86.1	4,118	-2.09%
2022/05/03	1.1	79.96	1.3	79.98	80.00	-0.2	4,205	0.00%
2022/04/29	0.1	79.50	0.3	79.90	79.90	-0.2	4,228	0.00%
2022/04/28	1.4	79.03	1.3	79.86	79.90	0.1	4,266	0.00%
2022/04/27	7	79.51	0	0.00	79.10	7	4,229	0.17%
2022/04/26	0	0.00	7	80.63	80.70	-7	4,223	-0.17%
2022/04/25	4	79.45	8.5	79.62	80.20	-4.5	4,143	-0.11%
2022/04/22	5	79.90	114	80.82	81.10	-109	4,059	-2.68%	大賣/鉅額交易
2022/04/21	0	80.10	112	80.43	80.90	-112	3,986	-2.81%	大賣/鉅額交易
2022/04/20	1	80.00	133	80.22	80.00	-132	3,933	-3.36%	大賣/鉅額交易
2022/04/19	0	0.00	1	79.60	79.70	-1	3,826	-0.03%
2022/04/18	1	79.00	0	0.00	79.00	1	3,840	0.03%
2022/04/15	0	0.00	1	79.55	79.30	-1	3,837	-0.03%
2022/04/14	0	0.00	3.3	79.68	79.70	-3.3	3,845	-0.08%
2022/04/13	0.1	79.00	0.1	79.30	79.50	0	3,848	0.00%
2022/04/12	0	0.00	2	78.70	78.60	-2	3,835	-0.05%
2022/04/11	30.1	78.66	0	0.00	78.50	30.1	3,810	0.79%
2022/04/08	0.4	79.06	1	79.00	79.30	-0.6	3,790	-0.01%
2022/04/07	21.6	78.91	0	0.00	78.70	21.6	3,802	0.57%
2022/04/06	52.3	78.80	12.5	79.66	79.90	39.8	3,729	1.07%
2022/04/01	2	79.00	0	0.00	79.00	2	3,690	0.05%
2022/03/31	0.2	79.10	0.5	79.44	79.00	-0.3	3,652	-0.01%
2022/03/30	0	79.30	10	79.10	79.00	-10	3,613	-0.28%
2022/03/29	12.2	78.89	0	0.00	79.00	12.2	3,545	0.34%
2022/03/28	90.2	78.85	0	0.00	79.00	90.2	3,487	2.58%
2022/03/25	305	79.44	0	0.00	79.30	305	3,437	8.87%	大買/鉅額交易
2022/03/24	155	79.80	0	0.00	79.80	155	3,405	4.55%	大買/鉅額交易
2022/03/23	11	80.08	0	0.00	80.20	11	3,386	0.32%
2022/03/22	5	80.00	1	80.40	80.40	4	3,343	0.12%
2022/03/21	1	80.00	1	80.50	80.20	0	3,354	0.00%
2022/03/17	1	79.80	9	80.69	80.40	-8	3,278	-0.24%
2022/03/16	0	79.20	1	79.50	79.60	-1	3,199	-0.03%
2022/03/14	2.1	79.31	0	0.00	79.40	2.1	3,156	0.07%
2022/03/11	10	79.21	0	0.00	79.20	10	3,137	0.32%
2022/03/10	3	80.13	5	80.20	80.40	-2	3,057	-0.07%
2022/03/09	1.1	78.66	0	0.00	78.60	1.1	3,023	0.04%
2022/03/08	29.4	78.90	1	79.30	78.50	28.4	2,998	0.95%
2022/03/07	17.1	79.85	0	0.00	79.70	17.1	2,921	0.59%
2022/03/04	2	80.85	2	81.85	81.90	0	2,972	0.00%
2022/03/03	0	0.00	9	81.90	82.00	-9	2,961	-0.30%
2022/03/02	0	0.00	26	81.70	81.70	-26	2,999	-0.87%
2022/03/01	0	0.00	8	80.73	81.10	-8	2,958	-0.27%
2022/02/25	2.2	79.06	0	0.00	79.00	2.2	2,895	0.08%
2022/02/24	2.1	79.49	0	0.00	79.30	2.1	2,832	0.08%
2022/02/23	0	0.00	46	79.73	80.10	-46	2,778	-1.66%
2022/02/22	5.4	79.63	1	79.60	79.90	4.4	2,788	0.16%
2022/02/21	1	80.00	0	0.00	80.70	1	2,749	0.04%
2022/02/17	0	0.00	16	80.98	81.10	-16	2,808	-0.57%
2022/02/16	0	0.00	3.1	80.36	80.60	-3.1	2,788	-0.11%
2022/02/15	2.1	79.61	0	0.00	79.60	2.1	2,804	0.07%
2022/02/14	0	0.00	0.1	80.30	80.20	-0.1	2,832	0.00%
2022/02/09	0.2	80.10	0.1	80.20	80.40	0.1	2,904	0.00%
2022/02/08	0.1	80.10	3	79.90	79.90	-2.9	2,913	-0.10%
2022/02/07	0	0.00	10	79.70	80.10	-10	2,928	-0.34%
2022/01/26	1	78.80	10	78.80	78.80	-9	2,914	-0.31%
2022/01/25	11	78.19	0	0.00	78.60	11	2,948	0.37%
2022/01/24	2	79.10	0	0.00	79.00	2	2,895	0.07%
2022/01/21	0.1	79.30	0	0.00	79.20	0.1	2,949	0.00%
2022/01/20	2	79.75	0	0.00	79.80	2	2,933	0.07%
2022/01/19	4.4	80.10	1	79.80	79.90	3.4	2,960	0.11%
2022/01/18	2.3	80.69	0	0.00	80.50	2.3	2,965	0.08%
2022/01/17	3.1	80.47	0	0.00	80.50	3.1	3,009	0.10%
2022/01/14	0.4	80.98	2	80.80	80.90	-1.7	3,052	-0.05%
2022/01/13	0	0.00	5.2	81.51	81.70	-5.2	3,232	-0.16%
2022/01/12	1	80.90	1.4	81.29	81.40	-0.4	3,247	-0.01%
2022/01/11	0.1	80.90	0.4	80.96	81.20	-0.3	3,264	-0.01%
2022/01/07	1	80.70	2	81.30	80.60	-1	3,284	-0.03%
2022/01/06	0	0.00	1.6	80.84	81.00	-1.6	3,301	-0.05%
2022/01/05	0	0.00	1.1	80.62	80.90	-1.1	3,342	-0.03%
2022/01/04	1.3	80.57	1	80.60	80.50	0.3	3,497	0.01%
2022/01/03	0	0.00	1	81.30	80.80	-1	3,533	-0.03%
2021/12/30	0.1	80.80	2	81.10	80.80	-1.9	3,609	-0.05%
2021/12/29	0	0.00	1	81.30	81.00	-1	3,703	-0.03%
2021/12/28	1	80.60	10	80.82	81.00	-9	3,757	-0.24%
2021/12/27	0	0.00	5	80.60	80.70	-5	3,790	-0.13%
2021/12/24	0.1	80.30	5	80.40	80.40	-4.9	3,881	-0.13%
2021/12/23	0	0.00	16	79.94	80.40	-16	3,950	-0.40%
2021/12/22	18	79.78	0	0.00	79.80	18	4,024	0.45%
2021/12/21	0	0.00	2.3	79.89	79.90	-2.3	4,074	-0.06%
2021/12/20	1.2	78.75	0	0.00	78.80	1.2	4,123	0.03%
2021/12/17	1.1	79.19	0	0.00	79.30	1.1	4,109	0.03%
2021/12/16	2	79.20	0	0.00	79.00	2	4,108	0.05%
2021/12/15	1.3	79.26	1	79.50	79.30	0.3	4,182	0.01%
2021/12/14	4	79.30	0	0.00	79.40	4	4,258	0.09%
2021/12/13	3.1	79.87	0	0.00	79.80	3.1	4,264	0.07%
2021/12/10	2.1	80.00	0	0.00	80.00	2.1	4,289	0.05%
2021/12/09	0	0.00	1	80.80	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	1.1	79.81	1.5	80.40	80.50	-0.4	4,267	-0.01%
2021/12/06	0.1	79.10	0.1	79.70	79.70	0	4,255	0.00%
2021/12/03	1	79.30	0	79.90	79.30	1	4,265	0.02%
2021/12/02	1	79.30	0	0.00	79.70	1	4,258	0.02%
2021/12/01	4	78.55	2	78.90	79.40	2	4,260	0.05%
2021/11/30	11.3	79.03	0	0.00	78.10	11.3	4,272	0.26%
2021/11/29	0.1	79.62	1.1	79.59	79.30	-1	4,134	-0.02%
2021/11/26	33.2	79.82	1	79.90	79.40	32.2	4,117	0.78%
2021/11/25	2.2	80.22	0	0.00	80.10	2.2	4,120	0.05%
2021/11/24	15	80.36	0	0.00	80.30	15	4,148	0.36%
2021/11/23	16.1	80.19	0	0.00	80.10	16.1	4,174	0.39%
2021/11/22	13.1	80.37	0.1	80.70	80.20	13	4,184	0.31%
2021/11/19	1.1	80.81	0.1	81.10	80.80	1	4,171	0.02%
2021/11/18	1.1	80.83	0	0.00	81.10	1.1	4,187	0.03%
2021/11/17	6.4	80.71	0	0.00	81.00	6.4	4,171	0.15%
2021/11/16	0	0.00	2	81.20	81.10	-2	4,202	-0.05%
2021/11/15	3	81.63	0.3	81.60	81.30	2.7	4,246	0.06%
2021/11/12	0	0.00	3.3	81.37	81.50	-3.3	4,249	-0.08%
2021/11/11	0.3	80.58	0	0.00	80.40	0.3	4,255	0.01%
2021/11/10	3.5	80.81	0.1	81.00	80.50	3.4	4,245	0.08%
2021/11/09	1	80.70	0.2	80.90	80.60	0.8	4,233	0.02%
2021/11/08	9.1	80.69	1.1	80.81	80.70	8	4,179	0.19%
2021/11/05	0	0.00	0.1	80.90	80.50	-0.1	4,169	0.00%
2021/11/04	0.4	80.53	0	0.00	80.60	0.4	4,162	0.01%
2021/11/03	1.2	80.17	0	0.00	80.40	1.2	4,186	0.03%
2021/11/02	8.2	80.31	3	80.90	80.30	5.2	4,242	0.12%
2021/11/01	1	81.10	1.1	80.63	80.70	-0.1	4,212	0.00%
2021/10/29	5.1	80.34	0	0.00	80.50	5.1	4,206	0.12%
2021/10/28	2.3	80.75	3	80.63	80.80	-0.7	4,156	-0.02%
2021/10/27	5.1	80.85	0	0.00	81.10	5.1	4,157	0.12%
2021/10/26	0	0.00	5.1	81.41	81.20	-5.1	4,144	-0.12%
2021/10/25	6.1	81.02	0	0.00	80.90	6.1	4,131	0.15%
2021/10/22	8.3	81.26	0	0.00	81.20	8.3	4,199	0.20%
2021/10/21	7.4	81.80	50	82.20	82.20	-42.7	4,237	-1.01%
2021/10/20	4.4	81.89	1	82.40	82.20	3.4	4,137	0.08%
2021/10/19	10.4	82.48	0	0.00	82.00	10.4	4,113	0.25%
2021/10/18	4.1	82.30	1	83.40	82.30	3.1	4,098	0.08%
2021/10/15	1	82.40	0	0.00	82.90	1	4,123	0.02%
2021/10/14	0.1	82.30	0	0.00	82.10	0.1	4,171	0.00%
2021/10/13	5	82.50	4	83.95	82.40	1	4,189	0.02%
2021/10/12	10.1	82.52	1	83.60	83.10	9.1	4,141	0.22%
2021/10/08	0	0.00	4	84.55	84.40	-4	4,024	-0.10%
2021/10/07	0	0.00	3	84.30	84.20	-3	4,020	-0.07%
2021/10/06	10	83.30	7	83.41	83.50	3	3,963	0.08%
2021/10/05	3	82.10	0	0.00	82.20	3	3,899	0.08%
2021/10/04	0.1	82.10	0	0.00	82.50	0.1	3,929	0.00%
2021/10/01	2	82.45	10	82.18	82.00	-8	3,923	-0.20%
2021/09/30	1	83.30	0	0.00	83.90	1	3,882	0.03%
2021/09/29	28.1	83.63	11	84.48	83.50	17.1	3,875	0.44%
2021/09/28	4.1	84.08	4	84.05	84.40	0.1	3,867	0.00%
2021/09/27	5.1	83.20	1	83.10	83.70	4.1	3,969	0.10%
2021/09/24	0	0.00	1	82.20	82.20	-1	4,004	-0.02%
2021/09/23	1	81.00	0	0.00	81.30	1	4,011	0.02%
2021/09/22	6	81.03	0	0.00	80.50	6	4,018	0.15%
2021/09/17	1.1	82.31	0	0.00	82.30	1.1	3,947	0.03%
2021/09/16	2	83.30	4	83.40	83.50	-2	3,894	-0.05%
2021/09/15	3	82.80	1	83.30	83.30	2	3,898	0.05%
2021/09/14	1	82.90	0	0.00	83.20	1	3,931	0.03%
2021/09/13	0.1	82.50	0	0.00	82.80	0.1	3,941	0.00%
2021/09/10	0	0.00	21	81.91	82.10	-21	3,995	-0.53%
2021/09/09	1	81.30	0	0.00	81.50	1	4,164	0.02%
2021/09/07	0	0.00	1	82.40	82.70	-1	4,220	-0.02%
2021/09/06	1.2	82.87	0.1	82.70	82.20	1.1	4,240	0.03%
2021/09/03	1	83.00	0.1	82.80	83.00	0.9	4,247	0.02%
2021/09/02	8.3	82.17	0	0.00	81.90	8.3	4,260	0.19%
2021/09/01	1.1	83.12	0	0.00	83.10	1.1	4,298	0.02%
2021/08/30	0	0.00	10	83.77	83.90	-10	4,287	-0.23%
2021/08/27	3	82.20	5	82.22	82.50	-2	4,292	-0.05%
2021/08/26	2.3	80.67	0	0.00	80.70	2.3	4,347	0.05%
2021/08/25	0	0.00	1	81.60	81.60	-1	4,448	-0.02%
2021/08/24	0.2	81.70	1.1	81.01	81.30	-1	4,496	-0.02%
2021/08/20	2.1	79.36	6	79.32	79.10	-3.9	4,599	-0.08%
2021/08/19	2	80.55	0	0.00	80.20	2	4,678	0.04%
2021/08/18	1	81.30	0	0.00	81.70	1	4,660	0.02%
2021/08/17	1	81.60	1	81.60	81.50	0	4,733	0.00%
2021/08/16	2	81.00	0	0.00	81.30	2	4,736	0.04%
2021/08/10	2	82.35	0	0.00	82.00	2	4,936	0.04%
2021/08/09	1	82.60	3	83.40	83.00	-2	5,062	-0.04%
2021/08/06	0.1	83.40	0	0.00	83.70	0.1	5,090	0.00%
2021/08/04	3	83.20	1	83.30	83.10	2	5,345	0.04%
2021/08/02	3	83.00	3	83.20	83.30	0	5,497	0.00%
2021/07/30	0	0.00	4	82.65	82.20	-4	5,650	-0.07%
2021/07/28	0	0.00	12	80.38	81.20	-12	5,801	-0.21%
2021/07/27	11	80.90	1	81.00	80.60	10	5,853	0.17%
2021/07/26	3.1	83.24	0	0.00	83.20	3.1	5,844	0.05%
2021/07/23	1	84.50	31	84.52	84.20	-30	5,819	-0.52%
2021/07/22	0	84.20	3	84.23	84.20	-3	5,862	-0.05%
2021/07/21	10	83.03	3	83.10	82.90	7	5,936	0.12%
2021/07/20	6	83.48	0.1	84.20	83.30	5.9	5,925	0.10%
2021/07/19	2	84.75	0	0.00	85.00	2	5,918	0.03%
2021/07/16	0.2	85.30	1	85.50	85.70	-0.8	6,017	-0.01%
2021/07/15	12	85.25	5.4	85.32	85.30	6.6	6,114	0.11%
2021/07/14	0.2	85.50	4	85.68	85.90	-3.8	6,211	-0.06%
2021/07/13	0	0.00	6.4	85.14	85.40	-6.4	6,460	-0.10%
2021/07/12	0	0.00	3	85.50	85.00	-3	6,581	-0.05%
2021/07/09	10	84.50	64	84.31	85.10	-54	6,707	-0.81%
2021/07/08	1	85.50	1	85.70	85.60	0	6,717	0.00%
2021/07/07	5	85.90	0	0.00	85.80	5	6,778	0.07%
2021/07/06	15	86.57	2	87.00	86.80	13	6,876	0.19%
2021/07/05	26.1	86.06	9	86.50	86.50	17.1	6,920	0.25%
2021/07/02	16	86.33	5	86.38	85.10	11	6,888	0.16%
2021/07/01	44	85.54	2	85.50	85.00	42	6,789	0.62%
2021/06/30	10	84.70	0	0.00	84.70	10	6,742	0.15%
2021/06/29	6.2	84.20	0	0.00	84.60	6.2	6,760	0.09%
2021/06/28	4	84.93	1.1	85.36	85.00	2.9	6,763	0.04%
2021/06/25	12	84.42	3	84.77	84.60	9	6,794	0.13%
2021/06/24	5	84.00	0	0.00	84.40	5	6,788	0.07%
2021/06/23	0	0.00	1	84.38	84.50	-1	6,814	-0.02%
2021/06/22	2	83.50	0	0.00	83.30	2	6,792	0.03%
2021/06/21	10	82.33	0	0.00	82.80	10	6,806	0.15%
2021/06/18	15	83.59	0	0.00	83.30	15	6,803	0.22%
2021/06/17	3	85.17	0	0.00	85.30	3	6,680	0.04%
2021/06/16	0	0.00	2	86.15	86.10	-2	6,907	-0.03%
2021/06/15	13	85.50	0	0.00	85.20	13	6,967	0.19%
2021/06/11	0	0.00	0.1	86.10	85.80	-0.1	7,030	0.00%
2021/06/09	4	85.25	2	85.30	85.60	2	7,140	0.03%
2021/06/08	3	86.90	0	0.00	86.40	3	7,132	0.04%
2021/06/07	2	87.40	0	0.00	87.60	2	7,242	0.03%
2021/06/04	2.1	87.57	1.1	87.55	87.70	1	7,251	0.01%
2021/06/03	1	88.50	1.3	89.09	88.50	-0.3	7,285	0.00%
2021/06/02	3	87.73	15	88.88	88.90	-12	7,395	-0.16%
2021/06/01	0	0.00	2	86.90	87.20	-2	7,390	-0.03%
2021/05/31	1	85.30	6	86.40	85.60	-5	7,517	-0.07%
2021/05/28	10	84.80	0	0.00	85.40	10	7,599	0.13%
2021/05/27	6	83.70	8	83.85	84.70	-2	7,607	-0.03%
2021/05/25	1	85.00	0	0.00	85.40	1	7,989	0.01%
2021/05/24	0	0.00	1	84.20	83.70	-1	8,031	-0.01%
2021/05/21	3	85.70	0	0.00	84.20	3	8,167	0.04%
2021/05/19	0	0.00	1	84.30	83.70	-1	8,130	-0.01%
2021/05/18	1	83.30	3	83.53	83.60	-2	8,139	-0.02%
2021/05/17	7	80.71	3	81.07	80.90	4	8,238	0.05%
2021/05/14	0	0.00	1	83.00	82.90	-1	8,149	-0.01%
2021/05/13	13	83.29	0	0.00	81.50	13	8,098	0.16%
2021/05/12	3	84.50	12.6	85.74	83.60	-9.6	7,984	-0.12%
2021/05/11	1	89.60	3	90.33	89.10	-2	7,814	-0.03%
2021/05/10	0	0.00	2	91.70	91.60	-2	7,731	-0.03%
2021/05/07	5	91.90	4	90.45	90.70	1	7,767	0.01%
2021/05/06	4.1	93.09	5.2	92.61	94.00	-1.1	7,655	-0.01%
2021/05/05	1	92.10	0.2	92.00	91.10	0.8	7,561	0.01%
2021/05/04	1	91.30	3	90.23	89.60	-2	7,555	-0.03%
2021/05/03	0	0.00	5	90.64	90.30	-5	7,443	-0.07%
2021/04/28	0	0.00	2	91.50	91.90	-2	7,453	-0.03%
2021/04/27	0	0.00	8	92.90	93.00	-8	7,564	-0.11%
2021/04/26	3	92.20	3	92.70	93.00	0	7,511	0.00%
2021/04/23	3	92.10	3.1	92.90	92.80	-0.1	7,549	0.00%
2021/04/22	1	93.00	33.3	93.23	93.20	-32.3	7,563	-0.43%
2021/04/21	0	0.00	0.5	93.00	93.00	-0.5	7,472	-0.01%
2021/04/20	7	94.77	12.2	94.72	94.80	-5.2	7,421	-0.07%
2021/04/19	1	95.20	4	94.65	95.20	-3	7,363	-0.04%
2021/04/16	3.2	90.65	45.5	91.21	92.00	-42.3	7,156	-0.59%
2021/04/15	3	89.70	21	90.04	90.10	-18	7,145	-0.25%
2021/04/14	18	88.42	17	88.49	88.30	1	7,133	0.01%
2021/04/13	0	0.00	24	89.03	88.40	-24	7,141	-0.34%
2021/04/12	2	88.30	4	89.03	88.60	-2	7,135	-0.03%
2021/04/09	2	88.50	8	88.28	88.50	-6	7,101	-0.08%
2021/04/08	6	87.10	1	87.20	87.30	5	7,170	0.07%
2021/04/07	7	87.09	1	87.50	87.50	6	7,388	0.08%
2021/04/06	10	87.80	0	0.00	87.80	10	7,439	0.13%
2021/04/01	5	87.00	3	87.27	87.00	2	7,467	0.03%
2021/03/31	0	0.00	0.1	87.30	87.60	-0.1	7,451	0.00%
2021/03/30	2	87.50	1	87.60	87.70	1	7,437	0.01%
2021/03/29	0.1	87.70	3	87.53	87.90	-3	7,428	-0.04%
2021/03/26	1	86.80	9	86.71	87.20	-8	7,501	-0.11%
2021/03/25	1	85.30	5	86.04	85.90	-4	7,615	-0.05%
2021/03/24	8	85.21	1	86.90	85.10	7	7,679	0.09%
2021/03/23	6	86.62	4	86.73	86.10	2	7,694	0.03%
2021/03/22	3	85.43	8	86.01	86.20	-5	7,707	-0.06%
2021/03/19	13	84.53	2	84.50	84.20	11	7,703	0.14%
2021/03/18	6	87.28	0	0.00	87.00	6	7,486	0.08%
2021/03/17	10	87.60	2	87.45	86.90	8	7,424	0.11%
2021/03/16	4	87.15	2	87.00	87.90	2	7,400	0.03%
2021/03/15	11	88.41	0	0.00	88.10	11	7,381	0.15%
2021/03/12	10	88.70	2	88.85	89.50	8	7,371	0.11%
2021/03/11	1	90.10	2	90.30	89.00	-1	7,410	-0.01%
2021/03/10	0	0.00	47	88.51	88.80	-47	7,383	-0.64%
2021/03/09	7	88.49	3.2	88.46	88.50	3.9	7,416	0.05%
2021/03/08	5	88.74	8	89.47	88.00	-3	7,419	-0.04%
2021/03/05	6.1	87.80	4	87.95	87.40	2.1	7,304	0.03%
2021/03/04	0	0.00	11	88.15	88.30	-11	7,470	-0.15%
2021/03/03	8	87.10	10	88.07	87.90	-2	7,377	-0.03%
2021/03/02	0	0.00	12	87.19	86.30	-12	7,311	-0.16%
2021/02/26	27	86.70	7	86.86	86.00	20	7,282	0.27%
2021/02/25	6	87.73	18	87.50	88.60	-12	7,071	-0.17%
2021/02/24	4	86.10	13	85.94	85.90	-9	6,902	-0.13%
2021/02/23	4	84.83	10.1	85.16	85.40	-6.1	6,857	-0.09%
2021/02/22	0	83.30	11.2	83.66	83.30	-11.2	6,808	-0.16%
2021/02/19	7	82.60	1	82.70	83.00	6	7,027	0.09%
2021/02/18	2	83.55	1	83.90	83.30	1	7,111	0.01%
2021/02/17	7.2	82.24	7	82.87	83.50	0.2	7,264	0.00%
2021/02/05	14.1	80.17	6	80.58	79.90	8.1	7,200	0.11%
2021/02/02	1	79.60	22.5	79.58	79.40	-21.4	7,894	-0.27%
2021/02/01	0	78.20	5	77.52	78.10	-5	7,932	-0.06%
2021/01/29	2.1	77.76	5	78.20	77.40	-2.9	7,936	-0.04%
2021/01/28	4.1	79.43	32	79.37	79.50	-27.9	7,859	-0.36%
2021/01/27	4	80.65	1	81.40	80.10	3	7,863	0.04%
2021/01/26	8	80.91	10	80.95	80.50	-2	7,891	-0.03%
2021/01/25	1	80.30	3.7	81.74	82.10	-2.7	7,821	-0.03%
2021/01/22	3	80.67	2	81.20	80.70	1	7,837	0.01%
2021/01/21	8	81.01	1	82.00	80.90	7	7,803	0.09%
2021/01/20	3	81.04	4	81.52	81.00	-1	7,748	-0.01%
2021/01/19	3	82.63	1	82.80	83.10	2	7,614	0.03%
2021/01/18	7.2	82.30	1.1	82.50	82.10	6.1	7,650	0.08%
2021/01/15	2.2	84.27	2.5	84.76	83.90	-0.3	7,588	0.00%
2021/01/14	5	86.00	1	85.90	85.40	4	7,572	0.05%
2021/01/13	1	86.10	1	86.30	85.90	0	7,556	0.00%
2021/01/12	2.1	85.79	7	85.81	85.50	-5	7,542	-0.07%
2021/01/11	3	86.50	13	86.13	86.30	-10	7,482	-0.13%
2021/01/08	8.3	86.17	7.3	86.17	86.30	1	7,443	0.01%
2021/01/07	8	85.15	30	84.32	85.80	-22	7,358	-0.30%
2021/01/06	1	82.80	7	83.50	83.30	-6	7,235	-0.08%
2021/01/05	1.1	83.42	0	0.00	83.30	1.1	7,177	0.02%
2021/01/04	1	84.70	6	84.97	84.60	-5	7,178	-0.07%
2020/12/31	0	0.00	10	84.58	84.70	-10	7,087	-0.14%
2020/12/30	6	83.38	16.1	83.41	84.50	-10.1	6,929	-0.15%
2020/12/29	2	81.35	6	81.45	81.40	-4	6,700	-0.06%
2020/12/28	1	79.50	1	80.70	80.80	0	6,613	0.00%
2020/12/25	0.1	79.30	0	0.00	79.60	0.1	6,579	0.00%
2020/12/24	0	0.00	1	79.30	79.10	-1	6,570	-0.02%
2020/12/23	6	79.27	0	0.00	79.10	6	6,586	0.09%
2020/12/22	10	80.63	5	80.38	79.70	5	6,595	0.08%
2020/12/21	1	79.10	9	80.62	81.00	-8	6,643	-0.12%
2020/12/18	0	0.00	1	79.30	78.30	-1	6,524	-0.02%
2020/12/17	0.1	79.00	1	79.20	79.30	-1	6,513	-0.01%
2020/12/16	0	0.00	7	79.33	79.80	-7	6,563	-0.11%
2020/12/15	22	78.63	1	79.10	78.30	21	6,848	0.31%
2020/12/14	0	0.00	1	78.90	78.60	-1	6,835	-0.01%
2020/12/11	0	0.00	20	79.67	79.00	-20	6,829	-0.29%
2020/12/10	0.1	79.00	0	0.00	79.30	0.1	6,844	0.00%
2020/12/09	0	0.00	11	78.96	79.30	-11	6,887	-0.16%
2020/12/08	2	79.10	2.3	78.84	79.00	-0.3	6,885	0.00%
2020/12/07	3.1	79.48	2	80.30	79.70	1.1	6,861	0.02%
2020/12/04	0	0.00	8	80.24	80.10	-8	6,826	-0.12%
2020/12/03	0	0.00	3	79.63	79.60	-3	6,858	-0.04%
2020/12/02	2	78.05	3	78.77	78.90	-1	6,854	-0.01%
2020/12/01	23	78.48	3	78.73	78.90	20	6,817	0.29%
2020/11/30	4	78.13	2	78.95	77.00	2	6,774	0.03%
2020/11/27	9.1	78.91	0	0.00	79.00	9.1	6,534	0.14%
2020/11/25	9	79.31	11	79.47	79.30	-2	6,603	-0.03%
2020/11/24	3.4	78.79	0	0.00	78.90	3.4	6,564	0.05%
2020/11/23	4	80.15	6.2	79.91	80.00	-2.2	6,491	-0.03%
2020/11/20	2	79.70	2	79.40	79.80	0	6,410	0.00%
2020/11/19	5	79.80	0	0.00	79.80	5	6,351	0.08%
2020/11/18	3	79.50	64.1	78.89	79.40	-61.1	6,255	-0.98%
2020/11/17	13	77.43	11	77.86	78.00	2	6,029	0.03%
2020/11/16	12	77.90	6	77.83	77.80	6	5,975	0.10%
2020/11/13	0	0.00	38	76.71	76.90	-38	5,785	-0.66%
2020/11/12	3	76.27	4	76.75	76.90	-1	5,729	-0.02%
2020/11/11	10	76.85	36	76.34	78.00	-26	5,629	-0.46%
2020/11/10	2	74.10	59.1	73.92	74.20	-57.1	5,280	-1.08%
2020/11/09	5	71.60	3	72.10	71.90	2	5,044	0.04%
2020/11/06	0	0.00	5	71.10	71.20	-5	5,015	-0.10%
2020/11/05	0.2	71.25	3	71.37	71.30	-2.8	5,065	-0.06%
2020/11/04	1	71.20	3	71.00	71.00	-2	5,072	-0.04%
2020/11/03	0	0.00	2	70.45	70.40	-2	5,047	-0.04%
2020/11/02	0	0.00	1	69.30	69.80	-1	5,055	-0.02%
2020/10/30	0	0.00	2	68.75	68.80	-2	5,087	-0.04%
2020/10/29	2	68.90	0	0.00	68.70	2	5,060	0.04%
2020/10/28	1	69.80	0	0.00	70.00	1	5,133	0.02%
2020/10/27	1	70.40	18	70.27	70.30	-17	5,170	-0.33%
2020/10/26	0	0.00	3	70.30	70.30	-3	5,183	-0.06%
2020/10/23	3	69.03	3	69.53	69.30	0	5,187	0.00%
2020/10/22	0	0.00	1	69.30	69.30	-1	5,310	-0.02%
2020/10/21	7	68.80	0	0.00	68.70	7	5,364	0.13%
2020/10/20	0	0.00	3	69.13	69.00	-3	5,410	-0.06%
2020/10/19	6	69.15	10	69.15	69.00	-4	5,406	-0.07%
2020/10/16	0	0.00	1.2	69.62	69.00	-1.2	5,415	-0.02%
2020/10/13	0	0.00	1	69.80	69.30	-1	5,404	-0.02%
2020/10/12	1	69.60	7	69.70	70.00	-6	5,398	-0.11%
2020/10/08	0	69.30	1	69.00	69.20	-1	5,371	-0.02%
2020/10/07	1	69.00	0	0.00	68.80	1	5,395	0.02%
2020/10/06	0	0.00	3	69.13	69.40	-3	5,437	-0.06%
2020/10/05	0.1	68.60	4	68.55	68.50	-3.9	5,517	-0.07%
2020/09/30	1	67.90	1	67.80	67.70	0	5,557	0.00%
2020/09/29	0.2	68.00	1	67.60	67.80	-0.8	5,596	-0.01%
2020/09/28	7.2	67.53	0	0.00	67.50	7.2	5,668	0.13%
2020/09/25	37	67.40	12	67.23	67.50	25	5,700	0.44%
2020/09/24	9	67.08	12	66.90	66.80	-3	5,685	-0.05%
2020/09/23	1	68.00	0	0.00	68.00	1	5,564	0.02%
2020/09/22	24	68.60	0	0.00	68.30	24	5,702	0.42%
2020/09/21	0	0.00	79	70.35	70.20	-79	5,821	-1.36%
2020/09/18	14	70.15	14	70.31	69.70	0	5,952	0.00%
2020/09/15	16.2	67.83	0	0.00	68.00	16.2	6,007	0.27%
2020/09/14	8	68.16	0	0.00	68.30	8	6,159	0.13%
2020/09/11	4	68.80	0	0.00	68.80	4	6,120	0.07%
2020/09/10	46	69.64	0	0.00	69.20	46	6,133	0.75%
2020/09/09	7	69.67	0	0.00	69.80	7	6,183	0.11%
2020/09/08	3	70.00	22	70.16	70.60	-19	6,248	-0.30%
2020/09/07	20	68.87	1	68.80	69.00	19	6,211	0.31%
2020/09/04	22	67.79	2	68.00	67.70	20	6,281	0.32%
2020/09/02	3.2	67.51	0	0.00	67.60	3.2	6,405	0.05%
2020/09/01	12.4	67.65	6	67.57	68.00	6.4	6,522	0.10%
2020/08/31	6	68.20	0	0.00	67.80	6	6,544	0.09%
2020/08/27	3	69.47	0	0.00	69.50	3	6,597	0.05%
2020/08/26	2	69.90	1	70.00	70.20	1	6,602	0.02%
2020/08/25	2.1	69.95	1	70.20	69.80	1.1	6,630	0.02%
2020/08/24	0	0.00	1	70.00	69.50	-1	6,760	-0.01%
2020/08/21	1.1	70.05	0	0.00	70.00	1.1	6,793	0.02%
2020/08/20	2	69.70	7	69.83	69.30	-5	6,776	-0.07%
2020/08/19	1	71.50	0	0.00	71.20	1	6,763	0.01%
2020/08/18	2	71.90	0	0.00	72.00	2	6,828	0.03%
2020/08/17	3	71.80	1	72.30	72.30	2	6,891	0.03%
2020/08/13	0	0.00	2	71.30	71.40	-2	6,919	-0.03%
2020/08/11	1	71.40	2	71.30	71.00	-1	6,991	-0.01%
2020/08/10	3	69.27	1	69.40	70.70	2	6,966	0.03%
2020/08/07	3	69.07	3	69.10	69.10	0	6,985	0.00%
2020/08/06	13.4	68.42	4	69.00	68.60	9.4	6,972	0.14%
2020/08/05	2	67.70	0	0.00	68.20	2	7,000	0.03%
2020/08/04	1.4	66.91	5	66.78	67.00	-3.7	7,059	-0.05%
2020/08/03	8	66.71	0	0.00	66.60	8	7,102	0.11%
2020/07/31	4	67.58	1	67.80	67.40	3	7,062	0.04%
2020/07/30	4.2	67.52	0	0.00	67.80	4.2	7,082	0.06%
2020/07/29	9	67.38	0	0.00	67.30	9	7,097	0.13%
2020/07/28	3	67.37	1	67.40	67.50	2	7,182	0.03%
2020/07/27	12.5	68.68	0	0.00	68.40	12.5	7,270	0.17%
2020/07/24	8.4	70.02	18	70.03	69.80	-9.7	7,267	-0.13%
2020/07/23	4	70.70	0	0.00	70.60	4	7,237	0.06%
2020/07/22	3.2	71.40	2	71.70	71.40	1.2	7,313	0.02%
2020/07/17	1	71.00	0	0.00	71.00	1	7,470	0.01%
2020/07/16	10	71.60	0	0.00	71.60	10	7,558	0.13%
2020/07/15	2	71.40	3	71.07	71.40	-1	7,591	-0.01%
2020/07/13	13	71.20	0	0.00	71.00	13	7,686	0.17%
2020/07/10	21.4	71.06	25	71.18	71.00	-3.6	7,723	-0.05%
2020/07/09	2.1	72.07	2	72.10	72.00	0.1	7,708	0.00%
2020/07/08	3	72.30	5	72.54	72.30	-2	7,694	-0.03%
2020/07/07	4	72.65	0	0.00	72.70	4	7,688	0.05%
2020/07/06	1	73.40	0	0.00	73.30	1	7,677	0.01%
2020/07/03	1	73.50	2	73.20	73.40	-1	7,705	-0.01%
2020/07/02	1	73.10	1	73.00	72.80	0	7,801	0.00%
2020/07/01	4	72.80	8.1	72.68	72.50	-4.1	7,861	-0.05%
2020/06/30	13	75.52	1	75.70	75.70	12	7,763	0.15%
2020/06/29	5	74.96	7	75.01	75.00	-2	7,660	-0.03%
2020/06/24	0	0.00	2	75.55	75.50	-2	7,519	-0.03%
2020/06/23	3	75.07	2	75.10	75.00	1	7,429	0.01%
2020/06/22	0	0.00	3	74.07	74.10	-3	7,347	-0.04%
2020/06/19	3	73.27	0	0.00	73.10	3	7,323	0.04%
2020/06/18	3	73.70	0	0.00	73.80	3	7,230	0.04%
2020/06/17	4	74.08	0	0.00	73.90	4	7,346	0.05%
2020/06/16	4	73.85	0	0.00	73.90	4	7,547	0.05%
2020/06/15	8	74.05	0	73.50	73.20	8	7,730	0.10%
2020/06/12	3	73.70	0	0.00	74.20	3	7,939	0.04%
2020/06/11	11	75.53	12	76.15	75.30	-1	8,074	-0.01%
2020/06/10	5	77.04	4	77.08	77.10	1	8,114	0.01%
2020/06/09	4	76.43	0	0.00	77.00	4	8,344	0.05%
2020/06/08	12	76.49	10	76.10	76.80	2	8,429	0.02%
2020/06/05	5	75.30	1	75.40	75.60	4	8,369	0.05%
2020/06/04	9	74.68	14	74.82	75.10	-5	8,403	-0.06%
2020/06/03	4	74.45	11	74.53	74.90	-7	8,517	-0.08%
2020/06/02	0.1	73.30	0	0.00	73.20	0.1	8,431	0.00%
2020/06/01	0	0.00	2	73.00	72.50	-2	8,458	-0.02%
2020/05/29	6	71.88	0	0.00	72.00	6	8,442	0.07%
2020/05/28	2	72.20	1	72.50	72.00	1	8,344	0.01%
2020/05/27	2	72.60	5	72.82	72.60	-3	8,388	-0.04%
2020/05/26	5	73.10	1	73.00	72.70	4	8,444	0.05%
2020/05/25	23	71.30	2	72.20	71.90	21	8,529	0.25%
2020/05/22	11.4	72.65	0	0.00	72.20	11.4	8,514	0.13%
2020/05/21	7	73.44	10	73.40	73.70	-3	8,494	-0.04%
2020/05/20	12.3	73.45	0	0.00	73.20	12.3	8,456	0.15%
2020/05/19	9	73.49	1	73.60	73.20	8	8,431	0.09%
2020/05/18	14	72.26	0	0.00	72.10	14	8,353	0.17%
2020/05/15	2	72.25	0	0.00	72.30	2	8,326	0.02%
2020/05/14	7	72.67	4	72.70	72.60	3	8,281	0.04%
2020/05/13	0	0.00	2	73.35	73.90	-2	8,218	-0.02%
2020/05/12	4	73.48	0	0.00	73.40	4	8,200	0.05%
2020/05/11	13	75.48	4	75.03	74.70	9	8,123	0.11%
2020/05/08	10	73.61	0	0.00	73.70	10	8,029	0.12%
2020/05/07	4	72.78	0	0.00	72.80	4	7,971	0.05%
2020/05/06	7	72.83	0	0.00	72.60	7	7,925	0.09%
2020/05/05	3.1	73.20	0	0.00	72.80	3.1	7,947	0.04%
2020/05/04	14	72.64	8	72.93	72.90	6	7,968	0.08%
2020/04/30	26	74.46	10	75.29	75.90	16	7,851	0.20%
2020/04/29	7	71.39	12	71.29	71.80	-5	7,706	-0.06%
2020/04/27	4	70.08	3	70.03	70.20	1	7,813	0.01%
2020/04/24	10	68.37	0	0.00	68.30	10	7,728	0.13%
2020/04/23	4	68.85	0	0.00	68.70	4	7,685	0.05%
2020/04/22	4.1	68.17	0	0.00	68.30	4.1	7,579	0.05%
2020/04/21	4.3	69.04	3	69.27	68.90	1.3	7,531	0.02%
2020/04/20	1	70.40	0	0.00	70.30	1	7,435	0.01%
2020/04/17	2	71.30	0	71.30	71.10	2	7,388	0.03%
2020/04/16	0.1	71.10	0	0.00	70.80	0.1	7,322	0.00%
2020/04/15	5	71.58	2	71.70	72.00	3	7,231	0.04%
2020/04/14	16	71.34	1	71.40	71.40	15	7,200	0.21%
2020/04/13	1	70.30	4	70.18	70.00	-3	7,167	-0.04%
2020/04/10	6	70.75	1	70.70	71.00	5	7,172	0.07%
2020/04/09	15	70.53	2	71.00	70.60	13	7,144	0.18%
2020/04/08	4	70.55	0	0.00	70.90	4	7,095	0.06%
2020/04/07	5.1	69.34	8	69.45	69.90	-2.9	7,022	-0.04%
2020/04/06	6	67.50	0	0.00	68.00	6	6,954	0.09%
2020/04/01	0	0.00	2	67.20	66.20	-2	6,876	-0.03%
2020/03/31	3	67.73	2	68.40	67.00	1	6,789	0.01%
2020/03/30	0	0.00	1	66.00	67.70	-1	6,689	-0.01%
2020/03/27	17	68.16	12	68.53	68.00	5	6,622	0.08%
2020/03/26	4	67.73	2	68.50	68.50	2	6,591	0.03%
2020/03/25	8.3	68.00	16	68.24	68.50	-7.7	6,632	-0.12%
2020/03/24	1	65.30	5	65.44	65.20	-4	6,555	-0.06%
2020/03/23	4	62.25	6	62.20	62.00	-2	6,519	-0.03%
2020/03/20	6	61.25	2	63.45	65.10	4	6,384	0.06%
2020/03/19	4	59.35	8	59.60	59.30	-4	6,141	-0.07%
2020/03/18	11	63.29	2	62.20	61.70	9	5,924	0.15%
2020/03/17	7	67.07	8	66.85	66.20	-1	5,653	-0.02%
2020/03/16	17	69.55	12	69.30	69.20	5	5,448	0.09%
2020/03/13	7	69.70	1	69.50	72.30	6	5,261	0.11%
2020/03/12	2	75.10	11	75.46	75.10	-9	4,944	-0.18%
2020/03/11	7	77.57	0	0.00	77.50	7	4,766	0.15%
2020/03/10	6	77.32	3	77.10	77.60	3	4,705	0.06%
2020/03/09	14	78.26	1	77.70	77.70	13	4,600	0.28%
2020/03/06	9	80.66	0	0.00	80.50	9	4,392	0.20%
2020/03/05	0	0.00	1	81.80	82.00	-1	4,357	-0.02%
2020/03/03	5.1	81.18	0	0.00	80.80	5.1	4,312	0.12%
2020/03/02	5	81.44	2	81.20	81.00	3	4,251	0.07%
2020/02/27	5	81.48	0	0.00	82.20	5	4,352	0.11%
2020/02/26	25	81.46	0	0.00	81.20	25	4,295	0.58%
2020/02/25	4	82.58	0	0.00	82.60	4	4,166	0.10%
2020/02/24	7	83.24	0	0.00	83.10	7	4,121	0.17%
2020/02/21	1	84.50	0	0.00	84.40	1	4,092	0.02%
2020/02/20	2	84.75	0	0.00	84.40	2	4,128	0.05%
2020/02/19	0	0.00	1	85.00	85.40	-1	4,124	-0.02%
2020/02/14	0	0.00	8	85.23	85.20	-8	4,164	-0.19%
2020/02/13	0	0.00	1	85.10	85.40	-1	4,174	-0.02%
2020/02/12	0	0.00	2	84.75	84.90	-2	4,204	-0.05%
2020/02/11	1	84.20	1	84.10	83.90	0	4,218	0.00%
2020/02/10	1	83.80	1	83.80	83.90	0	4,240	0.00%
2020/02/07	5	83.48	4	83.98	84.00	1	4,269	0.02%
2020/02/06	1.1	84.22	14	84.09	84.30	-12.9	4,328	-0.30%
2020/02/05	3.1	82.38	6	82.35	82.50	-2.9	4,278	-0.07%
2020/02/04	4	83.48	0	0.00	83.50	4	4,207	0.10%
2020/02/03	9	83.76	2	83.10	83.80	7	4,208	0.17%
2020/01/31	6	84.87	1	85.70	84.90	5	4,171	0.12%
2020/01/30	25	85.32	12	85.25	84.70	13	4,124	0.32%
2020/01/20	0	0.00	3	88.53	88.20	-3	3,939	-0.08%
2020/01/17	2	87.90	3	87.93	88.00	-1	3,937	-0.03%
2020/01/16	1	87.00	0	0.00	87.20	1	3,966	0.03%
2020/01/15	1	87.10	0	0.00	87.30	1	4,006	0.02%
2020/01/14	0	0.00	6	87.63	87.90	-6	4,011	-0.15%
2020/01/13	12	87.45	1	87.30	87.50	11	3,995	0.28%
2020/01/10	2	86.70	0	0.00	87.10	2	4,008	0.05%
2020/01/09	2	86.90	0	0.00	87.20	2	4,019	0.05%
2020/01/08	8	86.86	0	0.00	86.60	8	4,066	0.20%
2020/01/07	12	87.55	1	88.10	87.40	11	4,027	0.27%
2020/01/06	7.1	88.78	4	88.78	88.50	3.1	4,002	0.08%
2020/01/03	5	88.08	5.3	88.09	88.60	-0.3	4,008	-0.01%
2020/01/02	5	87.56	0	0.00	87.70	5	4,006	0.12%
2019/12/31	1	88.10	0	0.00	87.50	1	3,986	0.03%
2019/12/30	4	88.90	2	89.30	88.00	2	3,985	0.05%
2019/12/27	1	89.00	3.7	89.02	89.10	-2.7	3,972	-0.07%
2019/12/26	0	0.00	2	88.50	88.70	-2	3,974	-0.05%
2019/12/24	0	0.00	2	89.55	89.00	-2	4,071	-0.05%
2019/12/23	5	89.10	2	89.05	89.40	3	4,086	0.07%
2019/12/20	0	0.00	1	88.80	88.90	-1	4,095	-0.02%
2019/12/19	6	88.13	0	0.00	88.00	6	4,049	0.15%
2019/12/18	0	0.00	2	88.00	88.30	-2	4,047	-0.05%
2019/12/17	0	0.00	1	88.20	88.20	-1	4,054	-0.02%
2019/12/13	1	87.40	0	0.00	86.90	1	4,059	0.02%
2019/12/12	0	0.00	0.6	87.60	87.60	-0.6	4,072	-0.01%
2019/12/11	1	86.50	0	0.00	86.70	1	4,204	0.02%
2019/12/10	1.2	86.67	0	0.00	86.70	1.2	4,215	0.03%
2019/12/06	1	86.70	0	0.00	86.70	1	4,267	0.02%
2019/12/05	1	86.60	1.2	86.83	86.60	-0.2	4,293	0.00%
2019/12/04	0.3	87.20	0	0.00	87.10	0.3	4,285	0.01%
2019/12/03	4	87.05	2	87.20	87.00	2	4,345	0.05%
2019/12/02	1	87.00	0	0.00	87.00	1	4,392	0.02%
2019/11/29	0.2	87.50	0	0.00	87.30	0.2	4,415	0.00%
2019/11/28	2	87.85	2	88.10	87.70	0	4,408	0.00%
2019/11/26	3	88.37	1	88.70	88.10	2	4,463	0.04%
2019/11/22	5	87.10	0	0.00	87.40	5	4,417	0.11%
2019/11/21	1	86.70	1	86.50	86.60	0	4,477	0.00%
2019/11/20	2	86.70	10	86.80	86.50	-8	4,467	-0.18%
2019/11/19	4	86.98	5	87.00	87.00	-1	4,468	-0.02%
2019/11/15	2	87.20	0	0.00	87.40	2	4,500	0.04%
2019/11/14	1	87.00	10	87.30	87.50	-9	4,508	-0.20%
2019/11/13	11	87.41	14.1	87.00	87.20	-3.1	4,575	-0.07%
2019/11/12	2	87.60	0	0.00	87.70	2	4,637	0.04%
2019/11/11	4	87.58	20.6	87.99	87.50	-16.6	4,695	-0.35%
2019/11/08	6	88.80	1	88.80	88.70	5	4,746	0.11%
2019/11/07	0	0.00	1	89.50	89.40	-1	4,875	-0.02%
2019/11/06	1	89.70	2	89.70	89.90	-1	4,961	-0.02%
2019/11/05	4	90.30	6	90.88	90.70	-2	5,016	-0.04%
2019/11/04	1.2	89.37	2	89.40	90.10	-0.8	5,109	-0.02%
2019/10/31	0	0.00	1	89.40	88.60	-1	5,291	-0.02%
2019/10/30	0	0.00	1	89.30	89.10	-1	5,318	-0.02%
2019/10/29	1.2	88.63	0	0.00	88.70	1.2	5,353	0.02%
2019/10/25	0.1	89.00	0	0.00	88.80	0.1	5,463	0.00%
2019/10/24	0.1	89.40	0	0.00	89.40	0.1	5,507	0.00%
2019/10/22	0	0.00	3	88.73	89.00	-3	5,521	-0.05%
2019/10/21	0	0.00	8	88.50	88.20	-8	5,502	-0.15%
2019/10/17	0	0.00	1	88.00	87.90	-1	5,523	-0.02%
2019/10/16	0	0.00	8	87.91	88.00	-8	5,509	-0.15%
2019/10/14	2	87.50	2	87.85	88.00	0	5,531	0.00%
2019/10/09	4	86.85	5	87.18	86.40	-1	5,572	-0.02%
2019/10/08	0	0.00	2	88.10	87.90	-2	5,587	-0.04%
2019/10/04	2.1	86.53	0	0.00	86.40	2.1	5,658	0.04%
2019/10/03	4	86.48	0	0.00	86.40	4	5,681	0.07%
2019/10/02	1	87.10	1	87.20	87.10	0	5,734	0.00%
2019/10/01	2	87.15	0	0.00	87.20	2	5,789	0.03%
2019/09/27	3	87.23	0	0.00	86.70	3	5,779	0.05%
2019/09/26	1.3	88.38	0	0.00	87.80	1.3	5,789	0.02%
2019/09/25	5	88.08	4	87.90	88.30	1	5,841	0.02%
2019/09/24	5	88.84	3	89.20	88.80	2	5,871	0.03%
2019/09/23	1	89.60	1	90.40	89.60	0	5,833	0.00%
2019/09/20	0	0.00	1	89.70	90.50	-1	5,912	-0.02%
2019/09/19	4	89.93	2	90.40	89.80	2	6,077	0.03%
2019/09/18	5	89.56	0	0.00	90.30	5	6,252	0.08%
2019/09/17	14	90.12	1	91.90	90.10	13	6,305	0.21%
2019/09/16	12	91.93	8	91.73	91.50	4	6,405	0.06%
2019/09/12	3	89.30	1	89.20	89.20	2	6,316	0.03%
2019/09/11	9	88.44	4	88.60	88.50	5	6,368	0.08%
2019/09/10	0.6	88.80	5	88.82	88.40	-4.4	6,358	-0.07%
2019/09/09	12	88.32	1	88.30	88.40	11	6,387	0.17%
2019/09/06	3.1	89.05	2	89.40	89.20	1.1	6,398	0.02%
2019/09/05	3	89.20	24	89.44	89.50	-21	6,414	-0.33%
2019/09/04	17	87.61	2	87.40	87.60	15	6,405	0.23%
2019/09/03	14	87.06	0	0.00	86.80	14	6,397	0.22%
2019/09/02	4	87.53	1	87.90	87.50	3	6,379	0.05%
2019/08/30	12	87.76	3	87.10	88.10	9	6,415	0.14%
2019/08/28	0.3	85.50	4	85.40	85.10	-3.7	6,440	-0.06%
2019/08/27	1	85.70	0	0.00	85.50	1	6,463	0.02%
2019/08/26	8	85.45	0	0.00	85.60	8	6,367	0.13%
2019/08/23	1	86.80	0	0.00	87.00	1	6,314	0.02%
2019/08/22	2	87.25	1	86.70	86.70	1	6,301	0.02%
2019/08/21	1	87.20	2	87.80	86.90	-1	6,410	-0.02%
2019/08/20	17.2	86.49	2	86.70	87.10	15.2	6,364	0.24%
2019/08/19	3	86.10	2	86.30	86.20	1	6,358	0.02%
2019/08/16	5	85.52	6	85.00	86.20	-1	6,343	-0.02%
2019/08/15	3	85.40	0	0.00	85.30	3	6,293	0.05%
2019/08/14	30	87.42	2	87.55	86.50	28	6,295	0.44%
2019/08/13	2	85.50	3	85.10	86.30	-1	6,275	-0.02%
2019/08/12	12	86.51	5	87.04	86.10	7	6,185	0.11%
2019/08/08	8	88.69	0	0.00	88.60	8	6,104	0.13%
2019/08/07	6	89.12	2	89.20	89.10	4	6,045	0.07%
2019/08/06	11	89.05	1	89.00	89.20	10	6,044	0.17%
2019/08/05	5	91.46	0	0.00	90.60	5	5,914	0.08%
2019/08/02	3	93.00	3	92.63	92.00	0	5,867	0.00%
2019/08/01	2	93.95	0	0.00	93.90	2	5,898	0.03%
2019/07/31	2	95.00	0	0.00	95.00	2	5,872	0.03%
2019/07/29	1	95.20	0	0.00	95.30	1	5,901	0.02%
2019/07/26	4	96.03	0	0.00	96.00	4	5,840	0.07%
2019/07/25	3	96.90	5	96.68	96.10	-2	5,895	-0.03%
2019/07/24	20	96.13	16	96.10	96.20	4	5,912	0.07%
2019/07/23	5	96.48	0	0.00	96.40	5	5,916	0.08%
2019/07/22	5	96.58	0	0.00	96.50	5	5,937	0.08%
2019/07/19	3	96.63	0	0.00	96.50	3	5,955	0.05%
2019/07/18	20	96.98	0	0.00	96.80	20	5,985	0.33%
2019/07/17	1	97.10	15	97.24	97.10	-14	6,011	-0.23%
2019/07/16	2	97.80	0	0.00	97.90	2	5,962	0.03%
2019/07/15	8	98.01	2	97.75	97.80	6	5,970	0.10%
2019/07/12	3	98.50	0	0.00	98.40	3	5,959	0.05%
2019/07/11	6	98.40	0	0.00	98.30	6	5,994	0.10%
2019/07/10	1	98.50	0	0.00	98.70	1	5,992	0.02%
2019/07/09	3	98.47	0	0.00	98.50	3	6,002	0.05%
2019/07/08	2.1	98.88	0	0.00	99.00	2.1	6,010	0.03%
2019/07/05	11	100.00	0	0.00	100.00	11	5,972	0.18%
2019/07/04	7	100.15	0	0.00	100.00	7	5,979	0.12%
2019/07/03	7	100.07	0	0.00	100.50	7	6,028	0.12%
2019/07/02	13	100.85	0	0.00	100.50	13	6,120	0.21%
2019/07/01	10	102.30	1	102.00	102.00	9	6,077	0.15%
2019/06/28	1	103.00	0	0.00	103.00	1	6,002	0.02%
2019/06/27	2	103.25	3	103.50	104.00	-1	6,033	-0.02%
2019/06/26	6.1	102.59	2	102.75	102.00	4.1	5,990	0.07%
2019/06/25	3	110.67	1	111.50	110.00	2	5,780	0.03%
2019/06/24	3	110.67	0	0.00	111.00	3	5,627	0.05%
2019/06/21	6	110.25	0	0.00	110.00	6	5,539	0.11%
2019/06/20	1	111.50	0	0.00	111.00	1	5,398	0.02%
2019/06/19	0	0.00	1	111.50	112.00	-1	5,349	-0.02%
2019/06/13	0.1	110.50	1	110.00	110.50	-0.9	5,258	-0.02%
2019/06/12	0	0.00	1	109.00	109.50	-1	5,282	-0.02%
2019/06/06	0	0.00	0.8	107.00	107.50	-0.8	5,197	-0.01%
2019/06/03	0.1	107.00	0	0.00	106.50	0.1	5,195	0.00%
2019/05/30	1	106.50	1	107.50	107.00	0	5,227	0.00%
2019/05/29	0	0.00	1	106.50	106.50	-1	5,294	-0.02%
2019/05/28	1	106.50	0	0.00	106.50	1	5,386	0.02%
2019/05/24	1	105.50	0	0.00	106.00	1	5,380	0.02%
2019/05/21	0	0.00	1	108.00	107.50	-1	5,525	-0.02%
2019/05/20	2	106.75	0	0.00	107.00	2	5,497	0.04%
2019/05/17	1	106.50	1	106.50	106.00	0	5,574	0.00%
2019/05/14	3	106.17	0	0.00	106.00	3	5,765	0.05%
2019/05/10	2	107.50	6	107.58	107.00	-4	5,802	-0.07%
2019/05/09	2	106.75	1	107.00	106.00	1	5,809	0.02%
2019/05/08	6	109.00	0	0.00	108.50	6	5,724	0.10%
2019/05/07	2.1	109.50	1	109.50	109.50	1.1	5,690	0.02%
2019/05/06	1	110.00	4	110.50	111.00	-3	5,640	-0.05%
2019/05/03	1	112.50	1	112.00	112.00	0	5,640	0.00%
2019/05/02	1	112.00	0	0.00	113.00	1	5,612	0.02%
2019/04/30	0	0.00	1	111.00	111.00	-1	5,499	-0.02%
2019/04/29	3	110.50	0	0.00	111.00	3	5,484	0.05%
2019/04/26	0	0.00	1	110.50	110.50	-1	5,486	-0.02%
2019/04/24	0	0.00	0.2	108.50	108.50	-0.2	5,489	0.00%
2019/04/17	2	108.50	3	108.33	108.50	-1	5,755	-0.02%
2019/04/16	2.2	108.50	2	108.50	108.50	0.2	5,816	0.00%
2019/04/12	2	108.75	0	0.00	108.50	2	5,802	0.03%
2019/04/11	0	0.00	1	110.00	110.00	-1	5,783	-0.02%
2019/04/08	1	109.00	0	0.00	109.00	1	5,761	0.02%
2019/04/03	3	109.17	0	0.00	109.00	3	5,616	0.05%
2019/04/02	0.1	110.00	0	0.00	110.00	0.1	5,621	0.00%
2019/04/01	5	111.30	2	110.50	110.00	3	5,701	0.05%
2019/03/29	1	112.00	6	111.33	112.00	-5	5,621	-0.09%
2019/03/28	3	109.17	2	110.00	109.50	1	5,587	0.02%
2019/03/27	0	0.00	1.1	110.00	110.00	-1.1	5,571	-0.02%
2019/03/26	3	109.17	3	109.50	109.00	0	5,566	0.00%
2019/03/25	0	0.00	2	109.00	108.50	-2	5,579	-0.04%
2019/03/21	0.1	109.00	0	0.00	109.50	0.1	5,565	0.00%
2019/03/20	2	109.00	2	108.50	108.50	0	5,556	0.00%
2019/03/19	0.2	109.00	0	0.00	109.50	0.2	5,527	0.00%
2019/03/18	1	109.00	0	0.00	109.50	1	5,513	0.02%
2019/03/15	0.2	108.00	0	0.00	108.00	0.2	5,507	0.00%
2019/03/14	1.2	107.93	0	0.00	107.50	1.2	5,478	0.02%
2019/03/13	1.1	108.45	0	0.00	108.00	1.1	5,511	0.02%
2019/03/12	2.1	108.50	2	108.50	108.50	0.1	5,571	0.00%
2019/03/11	0	0.00	3	108.17	108.00	-3	5,615	-0.05%
2019/03/08	1.1	107.61	1	108.00	108.50	0.1	5,630	0.00%
2019/03/07	0	0.00	2	108.00	108.50	-2	5,697	-0.04%
2019/03/06	2.1	107.74	1	107.50	107.50	1.1	5,667	0.02%
2019/03/05	0.2	106.00	0	0.00	106.50	0.2	5,723	0.00%
2019/03/04	0	0.00	1	107.00	106.50	-1	5,751	-0.02%
2019/02/27	1	106.00	13	106.00	105.50	-12	5,704	-0.21%
2019/02/26	2	106.00	2	106.00	106.00	0	5,632	0.00%
2019/02/25	0	0.00	3	106.83	107.00	-3	5,595	-0.05%
2019/02/22	0	0.00	4	106.25	106.00	-4	5,556	-0.07%
2019/02/21	0	0.00	2	105.75	105.50	-2	5,539	-0.04%
2019/02/18	12	104.00	0	0.00	104.00	12	5,382	0.22%
2019/02/15	2	103.75	0	0.00	104.00	2	5,318	0.04%
2019/02/14	1	104.00	1	105.00	104.00	0	5,278	0.00%
2019/02/13	6	103.42	0	0.00	103.50	6	5,214	0.12%
2019/02/12	2.1	104.50	1	105.00	104.50	1.1	5,184	0.02%
2019/02/11	2	104.25	1	105.50	103.50	1	5,174	0.02%
2019/01/30	3	106.17	2	107.00	106.50	1	5,078	0.02%
2019/01/29	2	106.00	1	107.00	106.00	1	5,050	0.02%
2019/01/25	1	105.50	27	106.85	107.50	-26	5,091	-0.51%
2019/01/24	4	105.25	0	0.00	105.00	4	5,109	0.08%
2019/01/23	3	106.50	2	106.50	106.50	1	5,141	0.02%
2019/01/22	1	108.00	1	108.00	108.00	0	5,165	0.00%
2019/01/21	3	107.67	2	108.00	108.00	1	5,171	0.02%
2019/01/18	1	107.00	1	106.50	106.50	0	5,209	0.00%
2019/01/17	1	105.50	4	106.88	106.50	-3	5,286	-0.06%
2019/01/16	2	105.00	1	106.00	105.50	1	5,351	0.02%
2019/01/14	5	105.00	2	105.75	106.00	3	5,355	0.06%
2019/01/11	4	106.13	3	106.83	106.00	1	5,423	0.02%
2019/01/10	2	106.00	0	0.00	107.00	2	5,412	0.04%
2019/01/09	2	104.50	18	106.36	108.50	-16	5,380	-0.30%
2019/01/08	0	0.00	2	107.00	107.00	-2	5,197	-0.04%
2019/01/07	0	0.00	2	103.25	104.50	-2	5,151	-0.04%
2019/01/04	3	99.63	2	99.20	99.80	1	5,262	0.02%
2019/01/02	4.1	102.20	0	0.00	99.70	4.1	5,581	0.07%
2018/12/27	0	0.00	1	103.00	102.50	-1	5,677	-0.02%
2018/12/25	2	100.00	0	0.00	101.50	2	5,835	0.03%
2018/12/24	3	102.33	0	0.00	103.00	3	5,903	0.05%
2018/12/22	0.1	105.00	0	0.00	105.00	0.1	5,925	0.00%
2018/12/20	1	106.00	0	0.00	106.00	1	6,287	0.02%
2018/12/19	1	106.00	0	0.00	106.00	1	6,381	0.02%
2018/12/18	1	104.50	0	0.00	105.50	1	6,482	0.02%
2018/12/17	0	0.00	1	106.00	105.50	-1	6,825	-0.01%
2018/12/14	1.1	104.55	0	0.00	105.00	1.1	6,931	0.02%
2018/12/10	2	105.00	0	0.00	105.00	2	7,112	0.03%
2018/12/05	1	105.00	1	107.00	106.00	0	7,243	0.00%
2018/12/04	0.1	107.00	0	0.00	107.00	0.1	7,263	0.00%
2018/12/03	0	0.00	2	108.50	107.50	-2	7,251	-0.03%
2018/11/30	1	105.00	3	106.33	106.50	-2	7,250	-0.03%
2018/11/29	1	105.00	0	0.00	104.50	1	7,195	0.01%
2018/11/28	3	102.67	1	104.00	104.50	2	7,174	0.03%
2018/11/27	2	104.50	0	0.00	104.50	2	7,105	0.03%
2018/11/26	1	107.00	1	109.00	106.50	0	7,115	0.00%
2018/11/22	3.1	107.34	0	0.00	107.50	3.1	7,115	0.04%
2018/11/20	0.1	107.50	0	0.00	107.50	0.1	7,148	0.00%
2018/11/19	1	108.00	0	0.00	108.00	1	7,201	0.01%
2018/11/16	9	107.72	1	108.00	108.00	8	7,266	0.11%
2018/11/14	4	105.25	3	106.00	106.00	1	7,306	0.01%
2018/11/12	0	0.00	2	106.50	107.50	-2	7,245	-0.03%
2018/11/09	2	107.25	0	0.00	107.50	2	7,248	0.03%
2018/11/06	1	109.00	3.3	109.54	110.00	-2.3	7,200	-0.03%
2018/11/02	1	107.00	3	108.17	109.00	-2	7,123	-0.03%
2018/11/01	3.1	109.84	0	0.00	110.00	3.1	7,083	0.04%
2018/10/31	3	110.33	4	111.25	112.00	-1	7,132	-0.01%
2018/10/30	1	109.00	1	109.00	108.00	0	7,088	0.00%
2018/10/29	1	108.00	0	0.00	108.50	1	7,068	0.01%
2018/10/26	6	107.50	4	107.38	107.50	2	7,158	0.03%
2018/10/25	3	107.67	0	0.00	107.50	3	7,129	0.04%
2018/10/24	4	111.00	1	111.50	112.00	3	7,081	0.04%
2018/10/23	2	111.75	0	0.00	113.00	2	7,021	0.03%
2018/10/19	3	112.33	1	114.00	113.50	2	7,031	0.03%
2018/10/18	0	0.00	3	114.00	114.00	-3	6,998	-0.04%
2018/10/17	4	116.00	3	115.00	114.50	1	7,036	0.01%
2018/10/16	1	114.50	0	0.00	115.50	1	7,038	0.01%
2018/10/12	2	115.00	2	114.50	118.50	0	6,930	0.00%
2018/10/11	67	116.98	1	114.00	114.00	66	6,817	0.97%
2018/10/09	2	123.00	4	124.00	124.00	-2	6,592	-0.03%
2018/10/05	41	121.88	2	119.50	120.50	39	6,510	0.60%
2018/10/04	26	123.58	1	124.50	124.00	25	6,407	0.39%
2018/10/03	1	125.00	10	126.50	124.50	-9	6,360	-0.14%
2018/10/02	1	127.50	1	128.00	127.00	0	6,321	0.00%
2018/10/01	0.1	128.00	0	0.00	128.50	0.1	6,351	0.00%
2018/09/27	2	127.50	0	0.00	127.50	2	6,435	0.03%
2018/09/26	14	126.11	0	0.00	125.00	14	6,466	0.22%
2018/09/25	1	126.50	48	127.96	126.50	-47	6,583	-0.71%
2018/09/21	0	0.00	31	127.92	128.00	-31	6,626	-0.47%
2018/09/20	3	122.00	4	122.25	122.00	-1	6,539	-0.02%
2018/09/19	3	121.33	1	122.00	122.00	2	6,578	0.03%
2018/09/17	0	0.00	2	121.00	121.00	-2	6,676	-0.03%
2018/09/14	7	121.07	5.1	121.99	121.50	1.9	6,739	0.03%
2018/09/13	2	119.25	1.1	119.59	120.50	0.9	6,742	0.01%
2018/09/12	1	117.00	0	0.00	118.00	1	6,740	0.01%
2018/09/11	0	0.00	2	118.00	118.50	-2	6,854	-0.03%
2018/09/10	5	118.40	0.1	119.50	118.50	5	7,005	0.07%
2018/09/07	2	119.00	1	120.00	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	0	120.00	1.1	120.45	120.00	-1.1	7,372	-0.01%
2018/09/03	10.1	120.54	5	120.00	120.00	5.1	7,431	0.07%
2018/08/31	1.1	120.64	2	122.25	123.00	-0.9	7,459	-0.01%
2018/08/29	7	122.21	5	122.00	122.00	2	7,451	0.03%
2018/08/28	1	122.50	0	0.00	123.00	1	7,511	0.01%
2018/08/27	0	0.00	1	123.00	123.50	-1	7,587	-0.01%
2018/08/24	18	121.53	5	121.50	121.50	13	7,653	0.17%
2018/08/23	3	120.00	6	121.75	123.00	-3	8,385	-0.04%
2018/08/22	0	0.00	1	120.50	120.00	-1	8,445	-0.01%
2018/08/21	4	117.75	5	119.60	119.00	-1	8,502	-0.01%
2018/08/20	3	117.50	0	0.00	117.50	3	8,565	0.04%
2018/08/17	1	118.00	0	0.00	118.00	1	8,625	0.01%
2018/08/16	0	0.00	1	118.00	118.50	-1	8,693	-0.01%
2018/08/14	4	117.63	5	117.90	118.00	-1	8,768	-0.01%
2018/08/13	3	117.50	1	118.50	117.00	2	8,774	0.02%
2018/08/10	3	118.67	2	119.00	119.00	1	8,810	0.01%
2018/08/09	1	119.50	0	0.00	119.50	1	8,982	0.01%
2018/08/07	0	0.00	3	120.00	120.00	-3	9,189	-0.03%
2018/08/02	4	117.88	0	0.00	118.00	4	9,444	0.04%
2018/08/01	2.1	119.04	1	120.00	120.00	1.1	9,409	0.01%
2018/07/30	0	0.00	0.1	118.50	118.50	-0.1	9,419	0.00%
2018/07/27	0	0.00	5	118.10	118.50	-5	9,463	-0.05%
2018/07/26	0	0.00	6	117.83	118.00	-6	9,474	-0.06%
2018/07/24	0	0.00	3	115.67	116.00	-3	9,425	-0.03%
2018/07/23	0.1	113.50	16.1	113.38	114.00	-16.1	9,375	-0.17%
2018/07/20	7	112.29	0	0.00	113.00	7	9,359	0.07%
2018/07/19	1	113.00	6	113.42	113.00	-5	9,442	-0.05%
2018/07/17	23	112.48	2	112.25	112.50	21	9,511	0.22%
2018/07/16	3	116.00	3	114.50	114.50	0	9,494	0.00%
2018/07/13	2.1	114.55	2	115.50	115.50	0.1	9,562	0.00%
2018/07/10	2	114.25	0	0.00	114.50	2	9,629	0.02%
2018/07/09	2	115.50	6	115.50	115.50	-4	9,664	-0.04%
2018/07/06	8	114.25	2	113.00	113.00	6	9,584	0.06%
2018/07/05	45	116.92	2	116.75	116.50	43	9,554	0.45%
2018/07/04	2	123.50	2	125.25	127.00	0	9,404	0.00%
2018/07/02	1	122.50	0	0.00	123.50	1	9,094	0.01%
2018/06/29	0	0.00	9	119.17	121.50	-9	8,965	-0.10%
2018/06/28	3	117.00	0	0.00	117.50	3	8,658	0.03%
2018/06/27	0.5	117.50	2	119.00	118.00	-1.5	8,588	-0.02%
2018/06/25	0	0.00	46	118.50	118.00	-46	8,443	-0.54%
2018/06/22	0	0.00	2	117.00	117.50	-2	8,385	-0.02%
2018/06/21	1	115.50	1	116.00	115.50	0	8,308	0.00%
2018/06/20	3	112.50	5	114.20	114.50	-2	8,327	-0.02%
2018/06/19	4	110.13	0	0.00	111.00	4	8,344	0.05%
2018/06/15	5	112.10	1	110.50	112.50	4	8,192	0.05%
2018/06/14	1	114.00	0	0.00	113.50	1	7,897	0.01%
2018/06/13	3	114.83	3	115.00	115.50	0	7,828	0.00%
2018/06/12	2	115.50	0	0.00	116.00	2	7,931	0.03%
2018/06/08	1	115.50	0	0.00	116.00	1	7,857	0.01%
2018/06/06	1.1	114.62	0	0.00	115.50	1.1	7,864	0.01%
2018/06/05	1	115.00	2	117.00	115.50	-1	7,859	-0.01%
2018/06/04	2	115.50	3	116.33	117.00	-1	7,834	-0.01%
2018/06/01	4	115.12	0	0.00	115.00	4	7,813	0.05%
2018/05/31	1	115.00	0	0.00	115.00	1	7,713	0.01%
2018/05/30	2	115.00	3	116.50	116.50	-1	6,985	-0.01%
2018/05/29	1	116.00	1	117.00	117.50	0	6,911	0.00%
2018/05/28	0	0.00	1	116.00	117.00	-1	6,987	-0.01%
2018/05/25	1	115.00	1	117.00	115.00	0	6,962	0.00%
2018/05/24	1	116.00	0	0.00	117.00	1	6,884	0.01%
2018/05/21	0	0.00	2	118.00	118.00	-2	7,032	-0.03%
2018/05/18	0	0.00	1	117.49	117.50	-1	7,107	-0.01%
2018/05/17	3	117.50	2	117.25	117.50	1	7,177	0.01%
2018/05/16	0	0.00	5	114.50	115.50	-5	7,113	-0.07%
2018/05/15	1	112.50	4	113.50	112.50	-3	7,279	-0.04%
2018/05/14	1	115.00	0	0.00	114.50	1	7,318	0.01%
2018/05/11	0	0.00	6	113.25	114.50	-6	7,367	-0.08%
2018/05/08	2	111.00	1	111.00	111.00	1	7,251	0.01%
2018/05/07	0	0.00	1	110.50	110.50	-1	7,317	-0.01%
2018/05/02	0	110.00	1	109.50	110.50	-1	7,478	-0.01%
2018/04/30	3	108.50	2	109.00	109.50	1	7,476	0.01%
2018/04/27	36	108.50	0	0.00	108.50	36	7,513	0.48%
2018/04/26	0	0.00	2	108.25	108.50	-2	7,538	-0.03%
2018/04/25	2	106.00	0	0.00	107.50	2	7,551	0.03%
2018/04/24	4	108.00	0	0.00	107.00	4	7,502	0.05%
2018/04/23	2	108.75	2	107.50	108.00	0	7,520	0.00%
2018/04/20	1	108.00	0	0.00	109.00	1	7,488	0.01%
2018/04/19	3	110.33	1	110.00	109.50	2	7,464	0.03%
2018/04/18	1	108.00	0	0.00	108.50	1	7,499	0.01%
2018/04/17	5	108.40	0	0.00	108.00	5	7,577	0.07%
2018/04/16	0	0.00	3	109.00	109.50	-3	7,631	-0.04%
2018/04/13	1	109.50	0	0.00	110.00	1	7,875	0.01%
2018/04/12	2	109.75	1	111.50	110.50	1	7,912	0.01%
2018/04/11	3	110.17	0	0.00	111.50	3	7,953	0.04%
2018/04/10	1	111.00	4	112.00	112.50	-3	7,997	-0.04%
2018/04/09	1	110.00	3	110.83	112.00	-2	8,083	-0.02%
2018/04/03	3	107.17	0	0.00	107.50	3	8,148	0.04%
2018/04/02	0	107.50	0	0.00	107.50	0	8,313	0.00%
2018/03/31	1	108.50	1	108.50	108.50	0	8,354	0.00%
2018/03/30	1	108.00	0	0.00	108.50	1	8,499	0.01%
2018/03/29	1	109.00	0	0.00	109.00	1	8,424	0.01%
2018/03/28	1	109.00	45	108.50	109.00	-44	8,374	-0.53%
2018/03/27	1	109.50	0	0.00	110.00	1	8,386	0.01%
2018/03/23	1	109.00	0	0.00	110.00	1	8,368	0.01%
2018/03/22	5.1	110.41	9	112.44	111.00	-4	8,418	-0.05%
2018/03/21	2	111.00	0	0.00	111.00	2	8,354	0.02%
2018/03/20	0	0.00	1	111.00	110.50	-1	8,425	-0.01%
2018/03/19	2	109.00	0	0.00	109.50	2	8,439	0.02%
2018/03/16	0	0.00	2	109.50	110.00	-2	8,428	-0.02%
2018/03/14	0	0.00	1	107.50	107.50	-1	8,258	-0.01%
2018/03/13	1	106.00	1	107.50	107.00	0	8,204	0.00%
2018/03/12	1	107.50	0	0.00	107.50	1	8,214	0.01%
2018/03/09	10	105.00	0	0.00	105.50	10	8,207	0.12%
2018/03/08	35	105.21	0	0.00	105.50	35	8,306	0.42%
2018/03/05	2	104.75	0	0.00	105.00	2	8,483	0.02%
2018/03/01	2.1	105.28	0	0.00	106.00	2.1	8,329	0.02%
2018/02/27	0	0.00	1	110.50	108.50	-1	8,188	-0.01%
2018/02/23	0	0.00	1	108.50	109.00	-1	8,048	-0.01%
2018/02/22	1	106.00	0	0.00	106.50	1	8,038	0.01%
2018/02/21	0	0.00	1	110.00	109.50	-1	7,933	-0.01%
2018/02/12	2	104.50	1	106.00	105.50	1	7,765	0.01%
2018/02/09	3	105.33	6	105.17	105.50	-3	7,663	-0.04%
2018/02/08	0	0.00	1.1	108.45	108.50	-1.1	7,513	-0.01%
2018/02/07	2	107.75	4	108.75	107.50	-2	7,433	-0.03%
2018/02/06	3	102.50	2	104.00	103.00	1	7,156	0.01%
2018/02/02	2	107.50	0	0.00	107.00	2	6,830	0.03%
2018/02/01	0	0.00	1	111.00	110.50	-1	6,744	-0.01%
2018/01/31	1	108.00	0	0.00	109.00	1	6,662	0.02%
2018/01/30	1	110.00	0	0.00	109.50	1	6,615	0.02%
2018/01/29	0	0.00	1	112.00	114.50	-1	6,493	-0.02%
2018/01/26	1	109.00	1	111.00	111.00	0	6,339	0.00%
2018/01/25	0	0.00	5	108.60	109.00	-5	6,219	-0.08%
2018/01/19	1	107.50	0	0.00	107.50	1	5,923	0.02%
2018/01/18	0	0.00	1.2	108.43	109.00	-1.2	5,876	-0.02%
2018/01/17	1	107.50	0	0.00	108.00	1	5,827	0.02%
2018/01/15	1	108.50	0	0.00	109.00	1	5,743	0.02%
2018/01/12	1	108.50	0	0.00	108.50	1	5,742	0.02%
2018/01/11	4	108.13	0	0.00	109.00	4	5,631	0.07%
2018/01/10	0	0.00	3	110.50	108.00	-3	5,523	-0.05%
2018/01/09	0	0.00	15	109.93	110.00	-15	5,373	-0.28%
2018/01/05	0	0.00	1	104.00	104.00	-1	5,000	-0.02%
2018/01/04	3	103.67	1	104.00	104.50	2	4,931	0.04%
2018/01/03	1	103.00	0	0.00	103.50	1	4,853	0.02%
2018/01/02	0	103.50	0	0.00	103.50	0	4,709	0.00%