元大台灣50 (0050)-華南永昌-淡水券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市
3680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

元大台灣50 (0050)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	0	157.40	0	0.00	156.95	0	11,435	0.00%
2024/05/02	0.1	156.39	0.1	156.40	156.15	0.1	11,775	0.00%
2024/04/30	0	0.00	1.6	158.98	158.25	-1.6	11,907	-0.01%
2024/04/29	2	157.91	2	158.60	158.80	0	11,948	0.00%
2024/04/26	2.1	156.17	1	156.16	156.00	1	12,035	0.01%
2024/04/25	1.2	153.83	0.2	153.40	153.50	1	12,372	0.01%
2024/04/24	0.2	156.01	1.2	155.92	156.35	-0.9	12,412	-0.01%
2024/04/23	0.1	152.14	1	151.85	151.90	-0.9	12,890	-0.01%
2024/04/22	2.5	150.66	0	0.00	150.45	2.5	13,165	0.02%
2024/04/19	13.7	152.51	0.1	150.25	150.90	13.6	13,214	0.10%
2024/04/18	0.5	158.20	2	156.00	158.95	-1.5	12,816	-0.01%
2024/04/17	0.2	156.53	0	157.42	157.40	0.2	12,800	0.00%
2024/04/16	7.9	155.88	61.1	155.14	155.65	-53.2	12,784	-0.42%
2024/04/15	2.1	159.88	1.9	160.10	160.00	0.2	12,601	0.00%
2024/04/12	1	162.40	0.3	162.20	162.10	0.7	12,626	0.01%
2024/04/11	0	161.91	0	0.00	162.50	0	12,596	0.00%
2024/04/10	0.1	163.06	0.7	162.97	163.00	-0.6	12,600	0.00%
2024/04/09	2.2	160.93	4	162.90	163.25	-1.8	12,737	-0.01%
2024/04/08	1	159.55	0	0.00	159.45	1	12,701	0.01%
2024/04/03	0	158.00	0	0.00	158.55	0	12,825	0.00%
2024/04/02	0.5	158.85	3.2	159.36	159.65	-2.7	12,995	-0.02%
2024/04/01	0	157.63	2.4	157.95	157.40	-2.4	13,372	-0.02%
2024/03/29	0	0.00	2	157.80	157.90	-2	13,564	-0.01%
2024/03/28	1	157.00	25	156.27	156.90	-24	13,567	-0.18%
2024/03/26	0.2	158.85	0	0.00	157.60	0.2	13,634	0.00%
2024/03/25	1	157.20	0.3	157.65	157.50	0.7	13,636	0.01%
2024/03/22	4	157.78	1	156.55	157.20	3	13,586	0.02%
2024/03/21	2	156.48	14	156.56	157.40	-12	13,584	-0.09%
2024/03/20	1.1	153.82	0.2	154.36	153.20	0.9	13,558	0.01%
2024/03/19	8.2	153.98	8.1	154.50	154.05	0.1	13,924	0.00%
2024/03/18	0	153.90	2	154.00	154.40	-2	13,830	-0.01%
2024/03/15	4.2	153.82	1.3	154.24	153.00	2.9	13,623	0.02%
2024/03/14	0.4	155.00	2.4	154.57	155.10	-2	13,532	-0.01%
2024/03/13	0.5	155.20	2.5	155.75	155.25	-2	13,611	-0.01%
2024/03/12	0.2	154.14	7.4	153.49	154.50	-7.2	13,443	-0.05%
2024/03/11	0.1	153.14	6	153.05	152.90	-5.9	13,318	-0.04%
2024/03/08	3.1	155.83	4.6	155.50	154.45	-1.5	13,181	-0.01%
2024/03/07	1	151.75	6.8	151.99	152.30	-5.8	12,772	-0.05%
2024/03/06	0.4	148.11	0.4	148.62	148.85	0	12,366	0.00%
2024/03/05	0.2	148.09	1	148.05	148.15	-0.8	12,273	-0.01%
2024/03/04	4	146.03	3	145.89	146.95	1	12,111	0.01%
2024/03/01	0	0.00	1	143.70	142.80	-1	11,865	-0.01%
2024/02/29	2.6	142.99	0	0.00	143.30	2.6	11,877	0.02%
2024/02/27	3.5	143.08	2.1	143.95	143.35	1.3	11,985	0.01%
2024/02/26	1	143.65	3.2	143.98	143.95	-2.2	11,990	-0.02%
2024/02/23	0.2	143.80	2.2	143.71	143.75	-2	11,929	-0.02%
2024/02/22	1	142.40	5	142.50	142.80	-4	12,083	-0.03%
2024/02/21	0.1	141.30	1.1	141.25	141.20	-1	12,022	-0.01%
2024/02/20	1.1	140.64	0.3	141.60	141.65	0.8	12,301	0.01%
2024/02/19	0	140.88	3.3	140.99	141.10	-3.3	12,385	-0.03%
2024/02/16	0.3	141.28	1.2	141.34	141.30	-0.9	12,615	-0.01%
2024/02/15	0	141.56	32.9	141.91	142.35	-32.8	12,656	-0.26%
2024/02/05	6	135.99	1	135.80	135.95	5	12,384	0.04%
2024/02/02	0	134.90	0	0.00	135.10	0	12,168	0.00%
2024/01/31	3.4	134.53	2	134.50	134.35	1.5	12,169	0.01%
2024/01/30	0	0.00	0.7	136.15	136.15	-0.7	12,165	-0.01%
2024/01/29	1.1	136.17	12.8	136.14	136.50	-11.7	12,271	-0.10%
2024/01/26	3.4	135.70	2.4	135.75	135.65	1.1	11,972	0.01%
2024/01/25	5.1	135.06	21.8	135.21	135.65	-16.8	11,872	-0.14%
2024/01/24	1	134.25	4	134.31	134.00	-3	11,511	-0.03%
2024/01/23	0	0.00	2.3	133.90	134.05	-2.3	11,454	-0.02%
2024/01/22	1.1	133.52	3	134.10	133.80	-1.9	11,491	-0.02%
2024/01/19	1	131.31	4.1	132.69	132.90	-3.1	11,344	-0.03%
2024/01/18	0.2	128.44	2	127.95	128.30	-1.8	11,276	-0.02%
2024/01/17	17.5	128.24	3.1	128.79	127.45	14.4	11,225	0.13%
2024/01/16	5.1	131.47	0	0.00	131.65	5.1	10,739	0.05%
2024/01/15	5.2	133.09	0.1	133.10	133.00	5.1	10,507	0.05%
2024/01/12	2.3	132.64	3	132.60	132.65	-0.7	10,378	-0.01%
2024/01/11	0.1	132.95	0	0.00	132.85	0.1	10,400	0.00%
2024/01/10	1.2	132.51	0	0.00	132.30	1.2	10,466	0.01%
2024/01/09	0.3	133.10	0.2	133.05	133.00	0.1	10,467	0.00%
2024/01/08	0	132.90	0	0.00	132.75	0	10,501	0.00%
2024/01/05	2.7	132.36	2	132.20	132.15	0.7	10,451	0.01%
2024/01/04	1	132.55	23	132.60	132.50	-22	10,623	-0.21%
2024/01/03	4.9	133.07	0	0.00	132.55	4.9	10,771	0.05%
2024/01/02	2	134.85	1	134.85	134.90	1	10,627	0.01%
2023/12/29	7.4	135.55	1.3	135.91	135.45	6	10,597	0.06%
2023/12/28	0	0.00	2	135.90	135.75	-2	10,564	-0.02%
2023/12/27	0	134.90	19.2	134.98	135.75	-19.2	10,401	-0.18%
2023/12/26	1	134.05	4.1	134.33	134.25	-3.1	10,010	-0.03%
2023/12/25	0	133.55	0	0.00	133.50	0	9,822	0.00%
2023/12/22	0.1	132.85	0	0.00	132.95	0.1	9,796	0.00%
2023/12/21	6.1	132.35	2.8	132.58	132.60	3.2	9,860	0.03%
2023/12/20	4	133.59	4.7	133.61	133.75	-0.7	9,837	-0.01%
2023/12/19	1.6	133.43	7	133.31	133.40	-5.4	9,885	-0.05%
2023/12/18	0	133.65	0	133.55	133.90	0	10,144	0.00%
2023/12/15	6	133.90	1.1	133.99	133.70	4.9	10,132	0.05%
2023/12/14	0.5	132.95	4.8	132.89	133.15	-4.4	9,893	-0.04%
2023/12/13	0	131.45	0.2	131.50	131.55	-0.2	9,477	0.00%
2023/12/12	0	0.00	2.6	131.83	131.50	-2.6	9,524	-0.03%
2023/12/11	0.3	130.91	0	0.00	131.20	0.3	9,552	0.00%
2023/12/08	0	131.45	0	0.00	131.05	0	9,554	0.00%
2023/12/07	1.3	130.55	0	0.00	130.00	1.3	9,380	0.01%
2023/12/06	0.1	130.81	0.2	130.85	130.80	-0.1	9,471	0.00%
2023/12/05	0.4	130.11	0	0.00	130.35	0.4	9,445	0.00%
2023/12/04	0.2	131.19	0	0.00	131.30	0.2	9,459	0.00%
2023/12/01	0.4	131.10	0.1	131.00	131.80	0.3	9,507	0.00%
2023/11/30	1	131.15	0	0.00	131.35	1	9,479	0.01%
2023/11/29	1	131.50	0	0.00	131.15	1	9,354	0.01%
2023/11/28	0	0.00	0	131.40	131.25	0	9,295	0.00%
2023/11/27	1.1	130.21	9	130.31	130.35	-7.9	9,208	-0.09%
2023/11/22	4.1	131.35	2	131.25	131.35	2.1	9,002	0.02%
2023/11/21	0	0.00	9.4	132.42	132.55	-9.4	9,018	-0.10%
2023/11/20	0.3	130.65	0	0.00	130.95	0.3	8,657	0.00%
2023/11/17	5	131.32	5.1	131.32	131.00	-0.1	8,625	0.00%
2023/11/16	0.1	130.90	1	130.99	130.60	-0.9	8,234	-0.01%
2023/11/15	0.4	130.44	5.5	130.62	130.55	-5	8,096	-0.06%
2023/11/14	0	129.00	5.7	129.40	129.00	-5.7	7,843	-0.07%
2023/11/13	0.4	128.87	8.4	128.81	128.70	-8	7,669	-0.10%
2023/11/09	0.1	127.03	1.6	127.15	127.25	-1.5	7,601	-0.02%
2023/11/08	0	0.00	4.2	127.18	127.20	-4.2	7,872	-0.05%
2023/11/07	0.2	126.45	0.2	126.55	126.50	0	7,816	0.00%
2023/11/06	0.1	126.94	3.9	126.94	126.55	-3.9	7,888	-0.05%
2023/11/03	0	0.00	1.5	125.40	125.45	-1.5	7,684	-0.02%
2023/11/02	1	124.30	8.1	123.84	124.50	-7.1	7,713	-0.09%
2023/11/01	3	121.75	1	121.90	121.75	2	7,626	0.03%
2023/10/31	7.5	121.47	1.1	121.40	121.15	6.4	7,666	0.08%
2023/10/30	3.4	122.11	0	0.00	122.00	3.4	7,686	0.04%
2023/10/27	0.2	122.59	0	0.00	122.30	0.2	7,608	0.00%
2023/10/26	8.4	121.77	0	0.00	121.75	8.4	7,661	0.11%
2023/10/25	0.1	124.29	1.1	124.82	124.20	-1	7,340	-0.01%
2023/10/24	2.5	123.07	0.1	123.10	123.95	2.4	7,340	0.03%
2023/10/23	3.5	123.73	0	124.45	123.85	3.4	7,293	0.05%
2023/10/20	1.5	124.99	0	0.00	125.40	1.5	7,276	0.02%
2023/10/19	4.2	124.80	0	124.95	124.85	4.1	7,364	0.06%
2023/10/18	1.2	125.38	0	0.00	124.80	1.2	7,447	0.02%
2023/10/17	2.4	126.64	1.1	126.69	126.55	1.4	7,349	0.02%
2023/10/16	2.5	126.09	4.2	125.87	126.25	-1.7	7,474	-0.02%
2023/10/13	0.3	126.66	3.6	127.23	126.95	-3.3	7,526	-0.04%
2023/10/12	0.1	126.54	3.5	127.29	127.30	-3.4	7,674	-0.04%
2023/10/11	0	0.00	7	126.16	126.25	-7	7,681	-0.09%
2023/10/06	0.2	124.00	0	0.00	124.10	0.2	7,718	0.00%
2023/10/05	0.1	122.93	3.3	123.58	123.65	-3.2	7,694	-0.04%
2023/10/04	1.9	121.82	0	121.90	121.90	1.9	7,701	0.02%
2023/10/03	0.5	123.79	0	0.00	123.50	0.5	7,645	0.01%
2023/10/02	0	124.33	3	124.12	124.25	-3	7,694	-0.04%
2023/09/28	1.1	122.32	0	0.00	122.65	1.1	7,859	0.01%
2023/09/27	0.5	122.12	10	121.66	122.15	-9.5	7,849	-0.12%
2023/09/26	6.5	122.29	0	0.00	122.10	6.5	7,835	0.08%
2023/09/25	0.1	123.58	1	123.15	123.55	-0.9	7,778	-0.01%
2023/09/22	7.2	122.31	2	122.38	122.65	5.2	7,829	0.07%
2023/09/21	9.8	123.05	0	0.00	122.75	9.8	7,765	0.13%
2023/09/20	3.5	124.86	0	124.70	124.75	3.5	7,507	0.05%
2023/09/19	0.2	125.57	15.1	125.53	125.45	-14.9	7,518	-0.20%
2023/09/18	1.5	126.52	0.2	126.45	126.00	1.4	7,574	0.02%
2023/09/15	0.3	127.12	6.9	126.93	127.35	-6.5	7,899	-0.08%
2023/09/14	0	126.10	0.5	126.62	126.95	-0.5	7,912	-0.01%
2023/09/13	0.1	125.10	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0.1	123.97	1	124.70	125.05	-0.9	7,959	-0.01%
2023/09/11	5.3	123.58	11.4	123.82	123.80	-6.1	8,099	-0.07%
2023/09/08	1.9	124.09	5.2	123.95	124.30	-3.3	8,073	-0.04%
2023/09/07	1.1	124.99	1.9	125.09	124.85	-0.8	8,371	-0.01%
2023/09/06	0	126.20	5	126.15	126.00	-5	8,506	-0.06%
2023/09/05	1.5	126.28	0.2	126.30	126.45	1.3	8,477	0.01%
2023/09/04	0.1	126.62	1.4	126.53	126.75	-1.3	8,502	-0.02%
2023/08/31	0.1	125.94	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	0.1	126.55	0	126.80	126.60	0	8,738	0.00%
2023/08/29	0.1	125.00	0.1	125.50	126.05	0	8,774	0.00%
2023/08/28	0	125.43	0	0.00	125.35	0	8,731	0.00%
2023/08/25	3.2	125.08	0	0.00	124.55	3.2	8,806	0.04%
2023/08/24	0	126.25	3.4	126.75	127.00	-3.4	8,890	-0.04%
2023/08/23	0	124.70	0	0.00	124.85	0	9,020	0.00%
2023/08/22	0	124.03	0	0.00	124.00	0	9,303	0.00%
2023/08/21	2.1	123.57	0	0.00	123.00	2.1	9,433	0.02%
2023/08/18	2.8	123.99	1	123.90	123.85	1.8	9,447	0.02%
2023/08/17	7.1	123.70	0	0.00	124.60	7.1	9,525	0.07%
2023/08/16	10.5	123.83	0	0.00	124.05	10.5	9,664	0.11%
2023/08/15	3.5	124.86	0	0.00	124.70	3.5	9,931	0.04%
2023/08/14	9.7	124.79	0	0.00	124.50	9.7	10,173	0.09%
2023/08/11	2.2	126.60	0.1	126.80	126.30	2.1	10,232	0.02%
2023/08/10	4.9	126.59	1	126.35	126.40	3.9	10,235	0.04%
2023/08/09	1.2	126.87	0	0.00	127.20	1.2	10,122	0.01%
2023/08/08	8.3	127.30	0.3	127.00	127.00	7.9	10,124	0.08%
2023/08/07	0.2	128.49	0	0.00	128.50	0.2	10,010	0.00%
2023/08/04	2.3	127.03	0.2	127.30	127.25	2	10,002	0.02%
2023/08/02	6.4	127.95	0	0.00	127.85	6.4	9,967	0.06%
2023/08/01	0	129.00	0.9	129.30	129.45	-0.9	9,867	-0.01%
2023/07/31	1.6	129.36	0.1	128.73	128.80	1.5	9,830	0.02%
2023/07/28	0.3	129.40	1.2	129.58	129.50	-0.9	9,771	-0.01%
2023/07/27	0	0.00	1	129.45	129.50	-1	9,795	-0.01%
2023/07/26	1.1	128.79	0	0.00	128.50	1.1	9,814	0.01%
2023/07/25	0.1	128.72	0.1	128.95	128.85	0	9,835	0.00%
2023/07/24	4	127.26	0	0.00	127.25	4	9,877	0.04%
2023/07/21	3.2	127.02	0	0.00	127.20	3.2	9,930	0.03%
2023/07/20	0.1	129.30	0	129.30	129.35	0	10,026	0.00%
2023/07/19	1.3	129.52	0.2	130.15	128.75	1.1	10,073	0.01%
2023/07/18	1.5	130.69	0	0.00	129.85	1.5	9,915	0.02%
2023/07/17	0.1	132.01	7	132.14	132.00	-6.9	9,841	-0.07%
2023/07/13	0.1	131.55	1	131.80	130.90	-1	9,551	-0.01%
2023/07/12	0	129.25	0	0.00	129.45	0	9,385	0.00%
2023/07/11	0	128.95	2.4	128.57	129.20	-2.3	9,379	-0.02%
2023/07/10	0.7	127.33	0.3	128.17	127.45	0.4	9,413	0.00%
2023/07/07	0.6	127.70	0	0.00	127.70	0.6	9,330	0.01%
2023/07/06	3.9	128.53	0.1	127.95	127.90	3.8	9,296	0.04%
2023/07/05	2.1	130.87	2.4	130.97	130.80	-0.3	9,086	0.00%
2023/07/04	1.3	130.80	0.3	130.80	131.00	1	9,075	0.01%
2023/07/03	0.1	130.50	2.6	130.49	130.70	-2.5	9,106	-0.03%
2023/06/30	3.5	128.48	2.2	128.54	129.10	1.3	9,245	0.01%
2023/06/29	0.2	129.91	0	0.00	129.05	0.2	9,318	0.00%
2023/06/28	0	129.29	0.4	129.17	129.10	-0.3	9,274	0.00%
2023/06/27	0.6	129.07	3	128.90	128.90	-2.5	9,342	-0.03%
2023/06/26	1.5	129.72	1	129.95	129.75	0.5	9,410	0.01%
2023/06/21	1	130.30	2.1	130.36	130.55	-1.1	9,511	-0.01%
2023/06/20	0.4	130.63	0	0.00	130.55	0.4	9,327	0.00%
2023/06/19	1.1	131.28	4	131.10	131.25	-2.9	9,455	-0.03%
2023/06/16	0.1	131.46	7.1	131.40	131.55	-7	9,416	-0.07%
2023/06/15	0.3	131.63	0.5	131.85	131.90	-0.2	9,414	0.00%
2023/06/14	0.1	131.20	13	131.15	131.50	-12.9	9,411	-0.14%
2023/06/13	0	0.00	4	131.46	131.55	-4	9,559	-0.04%
2023/06/12	0.1	128.85	1.1	129.11	129.00	-1	9,371	-0.01%
2023/06/09	0	127.70	2.4	127.86	127.80	-2.3	9,326	-0.03%
2023/06/08	3.9	127.37	0	0.00	126.85	3.9	9,545	0.04%
2023/06/07	1.1	127.89	0.5	128.10	128.10	0.6	9,679	0.01%
2023/06/06	1.2	126.40	2.2	126.70	126.70	-1	9,532	-0.01%
2023/06/05	1.2	126.51	1	126.70	126.35	0.2	9,525	0.00%
2023/06/02	0.6	126.70	2.3	126.49	126.75	-1.7	9,543	-0.02%
2023/06/01	0.2	125.16	1	125.20	125.15	-0.8	9,567	-0.01%
2023/05/31	2.3	125.91	20.9	126.30	126.15	-18.6	9,554	-0.19%
2023/05/30	2.2	126.62	1	126.95	126.75	1.2	9,464	0.01%
2023/05/29	11.7	127.18	4.4	126.79	126.75	7.4	9,386	0.08%
2023/05/26	0.3	125.84	18.9	125.80	125.95	-18.6	9,236	-0.20%
2023/05/25	0	122.55	3.3	123.02	123.05	-3.3	8,943	-0.04%
2023/05/24	2.2	121.57	0	121.35	121.60	2.1	8,934	0.02%
2023/05/23	0.6	122.17	0	0.00	122.20	0.6	8,826	0.01%
2023/05/22	0.1	122.20	1	122.45	122.30	-0.9	8,718	-0.01%
2023/05/19	1.4	122.60	3.4	122.59	122.50	-2	8,549	-0.02%
2023/05/18	0	122.10	4.2	122.17	122.15	-4.2	8,164	-0.05%
2023/05/17	0.1	120.04	2.5	119.89	120.55	-2.4	8,002	-0.03%
2023/05/16	0	118.60	2.3	118.40	118.60	-2.3	7,695	-0.03%
2023/05/15	1.3	116.94	0	0.00	117.20	1.3	7,628	0.02%
2023/05/12	1.1	116.93	0	117.05	117.20	1.1	7,663	0.01%
2023/05/11	0.9	117.76	0	0.00	117.55	0.9	7,680	0.01%
2023/05/10	1.3	117.99	1	117.85	117.80	0.3	7,768	0.00%
2023/05/09	1.1	118.53	0	118.50	118.90	1.1	7,838	0.01%
2023/05/05	0.1	117.84	0.2	117.80	117.80	-0.1	8,041	0.00%
2023/05/04	0.4	117.26	0	117.25	117.50	0.3	8,263	0.00%
2023/05/03	0.3	117.17	0	0.00	117.20	0.3	8,310	0.00%
2023/05/02	0.4	117.60	2	117.80	117.70	-1.6	8,600	-0.02%
2023/04/28	0.1	117.33	2	117.50	117.40	-1.9	9,236	-0.02%
2023/04/27	5.5	116.00	0	0.00	116.00	5.5	9,376	0.06%
2023/04/26	5.5	115.95	1	115.70	116.10	4.5	9,678	0.05%
2023/04/25	6.7	117.27	4	117.02	116.60	2.7	9,938	0.03%
2023/04/24	1.5	117.94	0	0.00	118.15	1.5	9,795	0.02%
2023/04/21	1	118.65	0	0.00	118.60	1	9,946	0.01%
2023/04/20	0.5	118.89	0	0.00	118.90	0.5	10,065	0.00%
2023/04/19	1.8	119.12	0	0.00	119.05	1.8	10,208	0.02%
2023/04/18	0.1	120.00	0.1	120.20	119.95	0	10,272	0.00%
2023/04/17	0.2	120.00	0	0.00	120.35	0.2	10,392	0.00%
2023/04/14	0	0.00	0.1	120.80	120.65	-0.1	10,526	0.00%
2023/04/13	0.7	119.66	0	0.00	119.50	0.7	10,722	0.01%
2023/04/12	1.2	120.41	0	0.00	120.55	1.2	10,756	0.01%
2023/04/11	0.8	120.94	0	0.00	120.85	0.8	10,939	0.01%
2023/04/10	16.2	121.51	16	122.17	121.00	0.1	11,043	0.00%
2023/04/07	0.3	121.01	0	0.00	121.00	0.3	11,050	0.00%
2023/04/06	0.9	120.77	0.2	121.10	121.00	0.7	11,043	0.01%
2023/03/31	5.7	121.53	2	121.63	121.60	3.7	11,018	0.03%
2023/03/30	0.3	121.25	2.3	121.38	121.20	-2	10,853	-0.02%
2023/03/29	0.1	120.39	0	0.00	120.60	0.1	10,861	0.00%
2023/03/28	0.4	120.93	0	0.00	120.40	0.4	11,017	0.00%
2023/03/27	1	121.31	0	121.85	121.45	1	10,957	0.01%
2023/03/24	0.5	121.70	2.1	121.91	122.20	-1.6	10,978	-0.01%
2023/03/23	0.4	121.81	0	121.90	121.85	0.4	10,884	0.00%
2023/03/22	0.2	120.45	0.8	120.64	120.90	-0.6	10,757	-0.01%
2023/03/21	0	118.45	0	0.00	118.65	0	10,628	0.00%
2023/03/20	2.2	117.98	0	0.00	118.10	2.2	10,708	0.02%
2023/03/17	0.2	118.19	1	118.25	118.95	-0.8	10,693	-0.01%
2023/03/16	3.9	116.82	0	0.00	117.05	3.9	10,665	0.04%
2023/03/15	4.7	118.11	1	118.40	117.60	3.7	10,542	0.04%
2023/03/14	3.3	117.58	1	117.90	117.50	2.3	10,505	0.02%
2023/03/13	2.4	117.74	3.4	118.06	118.80	-1.1	10,522	-0.01%
2023/03/10	6.7	118.19	12	118.63	118.30	-5.3	10,334	-0.05%
2023/03/09	0	120.45	0	0.00	120.20	0	10,527	0.00%
2023/03/08	2.2	120.13	0	0.00	120.30	2.2	10,627	0.02%
2023/03/07	11	121.30	1.5	121.07	121.30	9.5	10,702	0.09%
2023/03/06	2.7	120.65	0	0.00	120.50	2.7	10,828	0.02%
2023/03/03	2.4	119.76	0	0.00	119.35	2.4	10,939	0.02%
2023/03/02	0.4	119.18	0	0.00	119.25	0.4	11,141	0.00%
2023/03/01	24.2	117.49	15	117.85	119.35	9.2	11,216	0.08%
2023/02/24	1.1	118.92	1	119.75	118.80	0.1	11,184	0.00%
2023/02/23	1	117.98	0	0.00	119.40	1	11,237	0.01%
2023/02/22	0.7	117.54	1	117.30	117.65	-0.3	11,312	0.00%
2023/02/21	0.1	118.69	0	0.00	118.95	0.1	11,354	0.00%
2023/02/20	5.3	119.09	5	118.76	119.00	0.3	11,674	0.00%
2023/02/17	11.8	118.80	22.1	118.86	118.75	-10.3	12,141	-0.08%
2023/02/16	0	119.76	0	0.00	120.30	0	12,312	0.00%
2023/02/15	16.8	119.97	13.6	120.33	118.85	3.2	12,701	0.03%
2023/02/14	0.1	121.53	3.5	121.61	121.65	-3.5	12,742	-0.03%
2023/02/13	1.3	120.43	0	120.60	120.75	1.2	12,930	0.01%
2023/02/10	0.1	120.85	0	0.00	121.00	0.1	13,040	0.00%
2023/02/09	0	0.00	35	120.35	120.90	-35	13,138	-0.27%
2023/02/08	0	120.70	3.8	120.57	120.85	-3.8	13,164	-0.03%
2023/02/07	2.4	118.98	1	118.70	119.00	1.4	13,240	0.01%
2023/02/06	0.9	119.57	0	0.00	119.25	0.9	13,219	0.01%
2023/02/03	0.7	120.53	6.2	120.85	121.00	-5.5	13,134	-0.04%
2023/02/02	2	121.00	3.9	120.67	121.00	-1.9	13,144	-0.01%
2023/02/01	1.2	119.06	1	118.95	119.00	0.2	13,076	0.00%
2023/01/31	2.4	119.16	2.2	119.52	118.30	0.1	13,101	0.00%
2023/01/30	5.6	120.37	7.8	120.27	120.70	-2.2	12,923	-0.02%
2023/01/17	5.3	118.18	0.1	118.00	118.10	5.2	12,536	0.04%
2023/01/16	1.3	118.10	1	118.10	118.10	0.3	12,585	0.00%
2023/01/13	0.4	117.66	23.1	117.70	117.20	-22.7	12,328	-0.18%
2023/01/12	3.3	116.10	1	116.30	115.85	2.3	12,170	0.02%
2023/01/11	3.2	115.91	0.5	116.10	116.35	2.7	12,263	0.02%
2023/01/10	3	115.97	6.2	116.25	116.25	-3.1	12,110	-0.03%
2023/01/09	0	114.97	6.1	114.89	115.80	-6.1	12,237	-0.05%
2023/01/06	1	111.40	1	111.20	111.80	0	12,178	0.00%
2023/01/05	2	111.20	0.2	111.30	111.30	1.8	12,332	0.01%
2023/01/04	1.6	110.55	1	110.55	110.50	0.6	12,354	0.00%
2023/01/03	3.6	109.35	3.6	108.75	110.75	0	12,647	0.00%
2022/12/30	2	110.38	1	110.50	110.20	1	12,544	0.01%
2022/12/29	1.3	108.63	0	0.00	109.50	1.3	12,541	0.01%
2022/12/28	3.3	109.95	0	0.00	110.00	3.3	12,488	0.03%
2022/12/27	1	111.85	1	112.15	111.60	0	12,410	0.00%
2022/12/26	0.1	111.45	0	0.00	111.10	0.1	12,525	0.00%
2022/12/23	2.6	110.65	0	0.00	110.70	2.6	12,668	0.02%
2022/12/22	0	112.10	0	0.00	112.60	0	12,741	0.00%
2022/12/21	1.1	110.81	0	0.00	110.75	1.1	12,972	0.01%
2022/12/20	16.1	112.03	9	112.29	110.30	7.1	12,922	0.06%
2022/12/19	3.3	112.37	0	0.00	112.35	3.3	13,046	0.03%
2022/12/16	3.9	112.91	0	0.00	113.00	3.9	13,186	0.03%
2022/12/15	0.1	114.62	0	0.00	114.90	0.1	13,237	0.00%
2022/12/14	0	0.00	20	114.64	114.80	-20	13,289	-0.15%
2022/12/13	2.1	114.35	0.5	113.55	113.40	1.6	13,254	0.01%
2022/12/12	2.3	113.89	0	0.00	113.90	2.3	13,263	0.02%
2022/12/09	1.1	114.01	1	114.00	115.00	0.1	13,340	0.00%
2022/12/08	2.7	113.20	6.1	113.01	113.25	-3.4	13,297	-0.03%
2022/12/07	4.5	114.88	2	114.80	114.60	2.5	13,326	0.02%
2022/12/06	2.6	115.89	0.2	116.40	115.30	2.3	13,265	0.02%
2022/12/05	1.1	117.79	1	118.30	117.45	0.1	13,225	0.00%
2022/12/02	0.5	117.58	0	117.65	117.30	0.5	13,144	0.00%
2022/12/01	2.1	118.69	0	0.00	118.35	2.1	13,277	0.02%
2022/11/30	2.1	115.54	0.2	115.63	116.35	1.9	12,974	0.01%
2022/11/29	0.1	113.68	1	115.00	115.40	-0.9	12,967	-0.01%
2022/11/28	1.7	114.86	2	114.20	114.35	-0.3	13,021	0.00%
2022/11/25	0.1	116.70	0	116.72	116.70	0.1	13,121	0.00%
2022/11/24	0	0.00	8.1	116.35	116.70	-8.1	12,972	-0.06%
2022/11/23	3.1	115.37	3.1	115.75	115.60	0	12,920	0.00%
2022/11/22	0.2	113.42	0.1	114.00	114.80	0.1	13,049	0.00%
2022/11/21	0.2	114.04	0.5	114.01	113.85	-0.3	13,123	0.00%
2022/11/18	0.1	114.51	1.3	114.61	114.25	-1.2	13,060	-0.01%
2022/11/17	1.4	113.41	0.1	114.26	114.55	1.2	13,000	0.01%
2022/11/16	2.6	114.11	3.3	114.63	114.50	-0.7	12,949	-0.01%
2022/11/15	1.2	114.67	6.8	113.45	114.70	-5.6	12,689	-0.04%
2022/11/14	0	109.97	5.6	109.94	110.00	-5.5	12,193	-0.05%
2022/11/11	1.2	107.86	4.4	108.79	109.00	-3.3	11,979	-0.03%
2022/11/10	0.3	103.68	0.2	103.65	103.50	0.1	11,638	0.00%
2022/11/09	2.4	104.03	7	103.51	104.50	-4.7	11,557	-0.04%
2022/11/08	2.4	101.77	1.2	101.74	101.60	1.1	11,401	0.01%
2022/11/07	1.2	100.21	5	100.64	100.55	-3.8	11,368	-0.03%
2022/11/04	2.1	97.69	5	97.93	98.85	-2.9	11,346	-0.03%
2022/11/03	0.8	98.76	0	0.00	98.70	0.8	11,359	0.01%
2022/11/02	4.3	99.65	0.5	99.80	100.00	3.9	11,265	0.03%
2022/11/01	2.2	99.45	3	99.70	99.60	-0.8	11,293	-0.01%
2022/10/31	3.5	98.80	0	0.00	99.05	3.5	11,311	0.03%
2022/10/28	1.4	97.70	0	97.55	97.75	1.3	11,257	0.01%
2022/10/27	2	99.03	1	99.00	99.00	1	11,196	0.01%
2022/10/26	0	0.00	1.5	97.51	97.60	-1.5	11,358	-0.01%
2022/10/25	7.8	97.21	0	0.00	96.70	7.8	11,334	0.07%
2022/10/24	0.9	99.21	0	0.00	98.60	0.9	11,134	0.01%
2022/10/21	0	99.09	2	99.00	98.90	-2	10,989	-0.02%
2022/10/20	2	98.05	9	97.68	99.20	-7	10,919	-0.06%
2022/10/19	2.2	100.15	0.1	100.90	99.75	2.1	10,813	0.02%
2022/10/18	1	100.95	5	100.40	101.10	-4	10,729	-0.04%
2022/10/17	13.6	99.85	5	99.65	99.95	8.6	10,883	0.08%
2022/10/14	2.1	101.83	1	101.95	101.85	1	10,703	0.01%
2022/10/13	5.7	99.31	3	99.01	99.00	2.7	10,793	0.02%
2022/10/12	12.2	100.10	8	100.38	100.20	4.2	10,666	0.04%
2022/10/11	26	101.50	20.7	101.68	100.70	5.3	10,814	0.05%
2022/10/07	3.7	106.51	0	0.00	106.20	3.7	10,601	0.04%
2022/10/06	0	0.00	0.3	107.85	108.00	-0.3	10,703	0.00%
2022/10/05	7.3	107.27	6	107.28	107.25	1.3	10,975	0.01%
2022/10/04	2.5	104.46	6	104.58	104.80	-3.5	10,983	-0.03%
2022/10/03	3.5	102.40	1.1	102.94	102.20	2.4	10,983	0.02%
2022/09/30	8.4	103.50	1.5	103.33	103.45	6.9	10,969	0.06%
2022/09/29	4.5	105.38	0	0.00	104.90	4.5	10,983	0.04%
2022/09/28	10.4	106.15	10	105.38	105.25	0.4	11,069	0.00%
2022/09/27	13.3	107.54	1	107.16	107.50	12.3	11,024	0.11%
2022/09/26	9.1	107.36	9	107.62	107.65	0.1	11,316	0.00%
2022/09/23	2.9	109.79	0	0.00	109.70	2.9	11,564	0.03%
2022/09/22	4.7	109.87	0	0.00	110.75	4.7	11,661	0.04%
2022/09/21	0.9	112.42	0	0.00	112.10	0.9	11,516	0.01%
2022/09/20	0.2	112.60	0.2	113.03	113.05	0	11,514	0.00%
2022/09/19	0.5	112.39	0	0.00	112.05	0.5	11,695	0.00%
2022/09/16	1.9	112.53	0	0.00	112.55	1.9	11,757	0.02%
2022/09/15	3.1	113.33	1.1	113.55	113.85	2	11,822	0.02%
2022/09/14	3.8	113.31	0	0.00	113.65	3.8	12,011	0.03%
2022/09/13	0.6	115.97	4.1	115.91	116.00	-3.5	11,937	-0.03%
2022/09/12	1.1	115.49	1.1	115.54	115.40	-0.1	12,037	0.00%
2022/09/08	3.4	112.54	0	112.90	113.00	3.4	12,240	0.03%
2022/09/07	8.6	112.60	3.6	112.41	112.20	5	12,334	0.04%
2022/09/06	3.5	114.81	0.2	114.68	114.90	3.3	12,223	0.03%
2022/09/05	1.4	113.84	0.2	113.91	114.15	1.2	12,313	0.01%
2022/09/02	14.9	114.41	2.5	114.41	113.90	12.4	12,447	0.10%
2022/09/01	15.9	115.11	0.6	115.29	115.15	15.3	12,285	0.12%
2022/08/31	2	116.35	0.1	117.21	117.60	1.9	11,968	0.02%
2022/08/30	7.4	116.52	0	0.00	116.75	7.4	11,917	0.06%
2022/08/29	11.3	116.13	1	116.20	116.55	10.3	11,795	0.09%
2022/08/26	2.3	119.71	2	120.00	119.60	0.3	11,600	0.00%
2022/08/25	1.2	118.98	2	119.25	119.00	-0.8	11,508	-0.01%
2022/08/24	12.1	118.04	0	0.00	117.90	12.1	11,533	0.10%
2022/08/23	4.8	118.43	0.1	118.50	118.20	4.8	11,533	0.04%
2022/08/22	12.4	119.97	0	0.00	119.80	12.4	11,603	0.11%
2022/08/19	0.8	121.09	0	0.00	121.55	0.8	11,663	0.01%
2022/08/18	17.1	121.30	4	121.30	121.35	13.1	11,693	0.11%
2022/08/17	20.5	122.03	0.1	122.05	122.15	20.4	11,647	0.18%
2022/08/16	0.1	122.05	4	122.00	122.10	-3.9	11,500	-0.03%
2022/08/15	2.1	121.79	0.1	121.81	121.90	2	11,381	0.02%
2022/08/12	0.1	120.90	0.2	120.57	120.80	-0.1	11,283	0.00%
2022/08/11	4.2	119.89	0.1	119.75	120.05	4.1	11,262	0.04%
2022/08/10	2	117.83	0	0.00	117.90	2	11,189	0.02%
2022/08/09	1.3	118.56	0	0.00	119.15	1.3	11,138	0.01%
2022/08/08	1.4	118.77	1	119.00	119.25	0.4	11,102	0.00%
2022/08/05	0	118.70	4.6	119.10	119.50	-4.6	11,075	-0.04%
2022/08/04	2.5	115.72	2.2	115.61	116.55	0.3	11,117	0.00%
2022/08/03	0	115.80	0.4	116.18	116.25	-0.4	11,137	0.00%
2022/08/02	5.5	115.71	0.7	116.05	115.55	4.9	11,237	0.04%
2022/08/01	6.7	117.83	6.4	117.85	117.65	0.3	11,155	0.00%
2022/07/29	3.3	118.20	0	0.00	118.00	3.3	11,279	0.03%
2022/07/28	1.7	117.57	10	117.45	116.90	-8.3	11,249	-0.07%
2022/07/27	1.5	115.47	0	0.00	116.70	1.5	11,275	0.01%
2022/07/26	1.2	115.85	0.5	115.50	115.65	0.7	11,248	0.01%
2022/07/25	8.3	116.16	9.1	116.47	116.70	-0.8	11,236	-0.01%
2022/07/22	0.3	116.55	4	116.68	116.80	-3.7	11,253	-0.03%
2022/07/21	5	115.25	13	115.92	116.35	-8	11,471	-0.07%
2022/07/20	8	115.41	10	115.69	115.05	-2	11,480	-0.02%
2022/07/19	0.1	114.14	2	114.13	114.30	-1.9	11,735	-0.02%
2022/07/18	5.5	114.41	2	114.50	114.20	3.5	11,701	0.03%
2022/07/15	9.6	115.18	16.1	114.52	115.50	-6.5	11,398	-0.06%
2022/07/14	8.3	113.47	3	114.03	114.00	5.3	11,202	0.05%
2022/07/13	12.4	113.31	6.1	113.30	113.45	6.4	11,107	0.06%
2022/07/12	9.4	109.89	4	109.25	109.55	5.4	10,992	0.05%
2022/07/11	5.5	113.27	7	113.52	112.25	-1.5	11,151	-0.01%
2022/07/08	4.4	113.35	1.3	113.78	113.25	3.2	11,108	0.03%
2022/07/07	9.4	110.13	19	110.65	112.10	-9.6	11,056	-0.09%
2022/07/06	13.6	109.74	2	109.10	108.85	11.6	11,069	0.11%
2022/07/05	22.8	110.13	27.2	110.50	111.00	-4.4	11,088	-0.04%
2022/07/04	24.3	110.69	15.1	110.98	110.45	9.2	10,967	0.08%
2022/07/01	26.6	113.44	13.4	114.85	111.55	13.2	10,771	0.12%
2022/06/30	12	116.43	2	116.22	115.80	10	10,386	0.10%
2022/06/29	5.3	118.77	4	119.00	118.80	1.3	10,175	0.01%
2022/06/28	8.5	120.42	8	120.70	119.80	0.5	10,130	0.01%
2022/06/27	2.1	121.08	3.8	120.91	120.95	-1.7	10,086	-0.02%
2022/06/24	2.3	118.39	0	0.00	118.15	2.3	9,916	0.02%
2022/06/23	7.7	118.44	2.7	118.49	117.90	5	9,910	0.05%
2022/06/22	23.7	120.65	16	121.12	119.50	7.7	9,711	0.08%
2022/06/21	2	120.41	3	120.69	122.20	-1	9,532	-0.01%
2022/06/20	18.3	120.44	17.2	120.68	119.75	1.1	9,595	0.01%
2022/06/17	7.7	120.94	5.2	121.04	120.85	2.5	9,520	0.03%
2022/06/16	14.5	123.06	13	123.32	122.50	1.6	9,321	0.02%
2022/06/15	16.3	123.04	12	123.30	122.75	4.3	9,320	0.05%
2022/06/14	16.5	122.35	12	122.53	123.35	4.5	9,405	0.05%
2022/06/13	19.2	123.83	11.4	124.48	123.55	7.8	9,524	0.08%
2022/06/10	11.5	126.77	11.6	127.04	127.10	-0.1	9,634	0.00%
2022/06/09	10.3	128.06	10	128.30	128.40	0.3	9,706	0.00%
2022/06/08	1.1	128.75	0.2	128.90	128.80	0.9	9,850	0.01%
2022/06/07	5.3	127.26	4.3	127.41	127.40	1.1	10,025	0.01%
2022/06/06	10.3	127.62	10.4	127.87	128.70	-0.1	10,292	0.00%
2022/06/02	9.6	127.94	9	128.50	127.80	0.6	10,921	0.01%
2022/06/01	10.5	129.53	14.2	129.61	129.15	-3.7	11,714	-0.03%
2022/05/31	2.4	127.95	4	128.06	129.80	-1.6	11,817	-0.01%
2022/05/30	0	128.39	3	127.95	128.55	-3	11,774	-0.03%
2022/05/27	0.1	124.92	5	125.19	125.50	-4.9	11,633	-0.04%
2022/05/26	5.9	123.61	5	123.76	122.90	0.9	11,576	0.01%
2022/05/25	5	123.58	4.9	124.29	124.45	0.1	11,855	0.00%
2022/05/24	13.7	124.12	8	124.67	123.50	5.7	12,301	0.05%
2022/05/23	4	125.05	1	125.30	124.90	3	12,291	0.02%
2022/05/20	0.1	124.40	1	124.35	124.65	-0.9	12,557	-0.01%
2022/05/19	10.4	123.22	8	123.29	123.30	2.4	12,570	0.02%
2022/05/18	8	125.29	8	125.60	125.70	0	12,514	0.00%
2022/05/17	7	123.75	17	123.96	124.35	-10	12,491	-0.08%
2022/05/16	9.7	123.66	8.9	123.89	123.00	0.8	12,534	0.01%
2022/05/13	0	121.80	1	122.30	122.35	-1	12,561	-0.01%
2022/05/12	13.5	122.43	11.6	122.65	121.25	1.9	12,641	0.01%
2022/05/11	1.9	123.81	1	124.00	124.20	0.9	12,516	0.01%
2022/05/10	16.5	123.15	5.5	122.36	124.00	11	12,482	0.09%
2022/05/09	8.3	124.82	5	125.00	124.55	3.4	12,386	0.03%
2022/05/06	7.2	126.14	0.7	126.45	126.65	6.5	12,357	0.05%
2022/05/05	2.1	129.33	1.1	129.07	129.25	1	12,475	0.01%
2022/05/04	7.4	127.84	5.5	128.17	127.80	1.9	12,667	0.01%
2022/05/03	4.9	128.40	5.3	128.70	127.80	-0.4	12,902	0.00%
2022/04/29	3.1	128.85	3	128.92	128.75	0.1	13,017	0.00%
2022/04/28	3.3	127.00	3	127.30	127.10	0.3	13,316	0.00%
2022/04/27	8.4	126.57	3.1	126.62	126.55	5.3	13,394	0.04%
2022/04/26	4	129.13	3	129.47	129.25	1	13,160	0.01%
2022/04/25	13.3	129.29	3	130.08	129.25	10.3	13,244	0.08%
2022/04/22	17.5	131.06	1	131.30	131.60	16.5	12,823	0.13%
2022/04/21	2.2	133.25	1	133.25	132.75	1.2	12,805	0.01%
2022/04/20	3.1	132.25	0	0.00	132.65	3.1	12,863	0.02%
2022/04/19	2.6	132.09	10.5	132.62	132.00	-7.9	12,919	-0.06%
2022/04/18	9.2	131.67	1	132.50	131.55	8.2	13,064	0.06%
2022/04/15	6.5	132.52	0	0.00	132.25	6.5	13,027	0.05%
2022/04/14	1.7	134.89	1	135.00	134.55	0.7	12,799	0.01%
2022/04/13	1.2	134.87	0.8	134.90	135.05	0.4	12,860	0.00%
2022/04/12	2.1	132.35	0	0.00	132.55	2.1	12,933	0.02%
2022/04/11	38.1	133.39	34	133.65	132.45	4.1	12,857	0.03%
2022/04/08	4.2	133.95	1.2	133.95	134.55	3	12,692	0.02%
2022/04/07	12.9	134.45	2	134.65	133.80	10.9	12,647	0.09%
2022/04/06	108.4	135.22	104.4	135.26	136.25	4	12,778	0.03%	大買/大賣/
2022/04/01	4.3	136.52	4	136.40	136.95	0.3	12,959	0.00%
2022/03/31	1.3	138.52	9	138.37	138.10	-7.7	12,939	-0.06%
2022/03/30	3.2	138.54	5	138.43	138.55	-1.8	13,089	-0.01%
2022/03/29	0.1	136.85	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	1.8	136.21	2	135.65	136.70	-0.2	13,145	0.00%
2022/03/25	0.1	138.43	6	138.25	138.20	-5.9	13,081	-0.05%
2022/03/24	3	137.57	4.1	137.33	138.00	-1.1	13,072	-0.01%
2022/03/23	6.1	138.09	1	138.00	138.10	5.1	13,082	0.04%
2022/03/22	2.2	136.57	5.1	136.77	136.80	-2.9	13,004	-0.02%
2022/03/21	3.2	137.41	5	137.21	137.00	-1.8	13,069	-0.01%
2022/03/18	0.2	136.22	11.1	135.98	136.10	-11	13,019	-0.08%
2022/03/17	5.9	135.32	11.3	135.56	136.40	-5.3	12,884	-0.04%
2022/03/16	48.4	131.80	45.2	131.98	132.20	3.2	12,706	0.03%
2022/03/15	47.2	131.80	33.1	131.98	131.65	14.2	12,465	0.11%
2022/03/14	19.3	134.12	16	134.30	134.40	3.3	12,255	0.03%
2022/03/11	35	134.95	35.1	135.17	134.40	-0.1	12,162	0.00%
2022/03/10	135.3	136.26	139.1	136.44	136.35	-3.7	12,050	-0.03%	大買/大賣/
2022/03/09	91.1	132.86	71.9	132.86	132.50	19.2	11,890	0.16%
2022/03/08	160.7	131.51	138.9	131.66	131.15	21.8	11,690	0.19%	大買/大賣/
2022/03/07	139.2	134.55	113.9	135.30	134.00	25.3	11,064	0.23%	大買/大賣/
2022/03/04	15.4	138.15	11.2	138.32	138.45	4.2	10,368	0.04%
2022/03/03	2.1	140.31	0	0.00	139.95	2.1	10,345	0.02%
2022/03/02	2.6	139.54	0	0.00	139.65	2.6	10,465	0.02%
2022/03/01	3.4	140.57	0.2	140.90	140.45	3.2	10,405	0.03%
2022/02/25	31.7	138.21	20	138.28	138.50	11.7	10,318	0.11%
2022/02/24	119.7	138.89	82.1	139.03	138.80	37.6	10,017	0.38%	大買/
2022/02/23	1.1	141.85	10	141.65	142.25	-8.9	9,590	-0.09%
2022/02/22	19.5	141.42	4	141.41	141.85	15.5	9,615	0.16%
2022/02/21	3.5	143.38	3	143.22	143.80	0.5	9,402	0.01%
2022/02/18	0.5	143.49	0	0.00	144.10	0.5	9,666	0.01%
2022/02/17	21.3	144.30	32	144.56	144.50	-10.7	9,697	-0.11%
2022/02/16	6.1	143.99	7	144.21	144.40	-0.9	9,723	-0.01%
2022/02/15	13.5	142.66	24	142.99	142.05	-10.4	9,706	-0.11%
2022/02/14	17.3	142.66	18.7	142.89	142.70	-1.4	9,657	-0.01%
2022/02/11	29.2	144.65	27.7	144.82	144.95	1.5	9,549	0.02%
2022/02/10	10.4	143.73	7.3	143.81	145.05	3	9,682	0.03%
2022/02/09	52.6	142.90	50	143.11	143.40	2.7	9,705	0.03%
2022/02/08	27.3	143.00	25.7	143.19	142.90	1.5	9,757	0.02%
2022/02/07	114.1	141.81	99.8	142.09	142.30	14.3	9,615	0.15%	大買/
2022/01/26	42.5	141.68	30	141.92	141.55	12.5	9,253	0.13%
2022/01/25	38.2	141.59	31	141.76	141.65	7.2	9,024	0.08%
2022/01/24	45.3	142.32	46.7	142.76	144.00	-1.4	8,674	-0.02%
2022/01/21	165.1	143.26	123	143.53	142.65	42.1	8,537	0.49%	大買/大賣/
2022/01/20	15.6	148.07	6	147.80	149.10	9.6	8,114	0.12%
2022/01/19	10.1	148.86	0.5	149.35	148.50	9.6	7,967	0.12%
2022/01/18	44	151.23	35.1	151.59	150.30	8.9	7,897	0.11%
2022/01/17	13.2	151.71	19	152.02	152.00	-5.9	7,780	-0.08%
2022/01/14	20.4	149.71	21.5	149.80	150.30	-1.1	7,751	-0.01%
2022/01/13	11.1	149.95	8	150.19	150.30	3.1	7,800	0.04%
2022/01/12	1.1	148.79	2	149.28	149.55	-0.9	7,918	-0.01%
2022/01/11	19.5	147.02	6.7	147.17	148.30	12.8	7,890	0.16%
2022/01/10	10.6	146.77	7.3	146.68	147.55	3.4	7,682	0.04%
2022/01/07	5.7	147.03	2	147.40	146.60	3.7	7,644	0.05%
2022/01/06	3.8	147.74	7.3	147.87	147.90	-3.5	7,582	-0.05%
2022/01/05	1.3	149.36	0.2	149.45	149.30	1.1	7,528	0.01%
2022/01/04	0.1	148.41	7.3	148.76	149.60	-7.2	7,522	-0.10%
2022/01/03	8.1	146.57	8	146.93	146.40	0.1	7,490	0.00%
2021/12/30	3.4	145.39	3.1	145.60	145.50	0.3	7,603	0.00%
2021/12/29	6.3	145.43	7	145.60	145.95	-0.7	7,866	-0.01%
2021/12/28	59.1	144.67	53.7	144.90	145.30	5.4	7,940	0.07%
2021/12/27	18.1	144.00	21	144.17	144.15	-2.9	7,953	-0.04%
2021/12/24	9	143.17	10	143.43	143.05	-1	8,296	-0.01%
2021/12/23	6.1	142.62	7.1	142.88	142.65	-1.1	8,364	-0.01%
2021/12/22	1.4	141.95	0	0.00	141.85	1.4	8,627	0.02%
2021/12/21	0.1	140.80	1	141.50	141.85	-0.9	8,854	-0.01%
2021/12/20	21.5	140.67	19.7	140.91	140.65	1.8	8,940	0.02%
2021/12/17	0.3	141.66	0	0.00	141.90	0.3	8,971	0.00%
2021/12/16	0.1	141.40	0	0.00	142.05	0.1	8,985	0.00%
2021/12/15	6.2	139.94	25	139.97	140.30	-18.8	9,290	-0.20%
2021/12/14	0.6	140.34	0	0.00	140.10	0.6	9,187	0.01%
2021/12/13	3.1	142.06	2.1	142.34	141.50	1	9,242	0.01%
2021/12/10	4.2	141.71	4	141.98	141.95	0.2	9,366	0.00%
2021/12/09	6.6	141.85	7	142.13	142.00	-0.4	9,351	0.00%
2021/12/08	9.1	142.96	13	142.97	142.35	-3.9	9,329	-0.04%
2021/12/07	0.4	140.87	0	0.00	141.80	0.4	9,198	0.00%
2021/12/06	4.4	140.43	1.8	140.70	141.35	2.6	9,199	0.03%
2021/12/03	0.4	141.47	0.2	141.50	141.75	0.2	9,251	0.00%
2021/12/02	21.1	141.75	1	141.85	141.80	20.1	9,307	0.22%
2021/12/01	4.1	139.46	0	0.00	140.30	4.1	9,390	0.04%
2021/11/30	4.2	138.54	0	0.00	138.00	4.2	9,504	0.04%
2021/11/29	3.2	138.03	6	138.50	138.15	-2.8	9,449	-0.03%
2021/11/26	7.6	138.74	0	0.00	138.15	7.6	9,567	0.08%
2021/11/25	3.3	140.21	5	140.25	140.45	-1.7	9,641	-0.02%
2021/11/24	0.7	140.74	2.1	140.36	140.50	-1.4	9,955	-0.01%
2021/11/23	15.1	141.42	13.5	141.51	141.10	1.6	10,179	0.02%
2021/11/22	0.5	142.60	0	0.00	142.45	0.5	10,223	0.00%
2021/11/19	0.9	142.81	10	143.12	142.80	-9.1	10,275	-0.09%
2021/11/18	0.1	141.68	4	142.17	142.45	-4	10,259	-0.04%
2021/11/17	0.1	141.20	0.2	141.30	141.65	-0.1	10,259	0.00%
2021/11/16	1.3	141.14	5	141.10	141.20	-3.7	10,182	-0.04%
2021/11/15	0.1	141.05	1	141.00	140.95	-0.9	10,524	-0.01%
2021/11/12	0.1	139.50	0	140.10	139.70	0	10,774	0.00%
2021/11/11	1	139.05	0	0.00	139.25	1	10,895	0.01%
2021/11/10	0.6	140.29	0	0.00	140.50	0.6	11,000	0.01%
2021/11/09	2.1	140.15	5.1	140.82	140.70	-3.1	11,029	-0.03%
2021/11/08	2	138.15	2	138.40	139.20	0	10,862	0.00%
2021/11/05	0.6	137.01	3.1	137.77	138.10	-2.5	10,800	-0.02%
2021/11/04	3.6	136.40	3	136.51	136.15	0.6	10,654	0.01%
2021/11/03	3.1	136.63	4	136.85	136.60	-0.9	10,696	-0.01%
2021/11/02	3.3	136.24	3	136.45	136.25	0.2	10,722	0.00%
2021/11/01	0.2	136.48	0.1	136.46	136.50	0	10,749	0.00%
2021/10/29	4	135.84	2	135.93	135.80	2	10,790	0.02%
2021/10/28	1.6	136.80	1	137.60	137.15	0.6	10,809	0.01%
2021/10/27	0.4	136.98	0.1	137.37	137.55	0.4	10,855	0.00%
2021/10/26	0.1	136.80	4.7	137.20	137.55	-4.7	10,796	-0.04%
2021/10/25	1.5	135.46	8	135.91	136.40	-6.6	10,800	-0.06%
2021/10/22	2.2	136.04	1	135.70	136.50	1.2	11,178	0.01%
2021/10/21	1.2	137.31	36	137.03	136.10	-34.8	11,263	-0.31%
2021/10/20	0.3	136.89	13.1	137.08	136.60	-12.8	11,238	-0.11%
2021/10/19	6.1	136.44	9	136.81	136.95	-2.9	11,047	-0.03%
2021/10/18	1.2	136.16	20	136.35	135.85	-18.8	11,008	-0.17%
2021/10/15	7	135.19	20.7	135.31	136.25	-13.6	11,132	-0.12%
2021/10/14	1.1	132.64	3	133.60	132.75	-2	11,039	-0.02%
2021/10/13	4.4	132.56	2	132.57	132.40	2.4	11,159	0.02%
2021/10/12	39.1	132.29	43.3	132.36	132.85	-4.2	11,224	-0.04%
2021/10/08	1.9	134.40	1	134.35	134.20	0.9	11,241	0.01%
2021/10/07	9.7	134.71	4	134.51	135.35	5.7	11,270	0.05%
2021/10/06	39.8	132.76	30	132.83	133.00	9.9	11,272	0.09%
2021/10/05	46.3	132.05	8.6	131.94	132.95	37.8	11,131	0.34%
2021/10/04	55.2	133.41	38.7	133.76	133.15	16.5	10,793	0.15%
2021/10/01	121.3	134.56	91.5	134.78	133.95	29.8	10,472	0.28%	大買/
2021/09/30	17.4	136.58	3.7	135.74	137.05	13.6	10,130	0.13%
2021/09/29	37.3	136.08	22	136.28	136.00	15.3	9,960	0.15%
2021/09/28	6.1	138.77	7	138.96	139.00	-0.9	9,592	-0.01%
2021/09/27	2.1	139.57	3.5	140.00	140.00	-1.4	9,375	-0.01%
2021/09/24	1.1	139.00	0.1	139.40	139.65	1	9,255	0.01%
2021/09/23	3.1	138.02	2	138.25	138.00	1.1	9,309	0.01%
2021/09/22	32.9	137.00	26.3	137.64	137.20	6.5	9,363	0.07%
2021/09/17	0.2	139.97	0	0.00	140.50	0.2	9,031	0.00%
2021/09/16	0.6	140.25	0	0.00	140.10	0.6	9,076	0.01%
2021/09/15	2.5	141.23	2	141.60	140.75	0.5	9,046	0.01%
2021/09/14	0.2	141.64	0	0.00	141.60	0.2	8,952	0.00%
2021/09/13	0.4	141.46	0	0.00	141.45	0.4	9,009	0.00%
2021/09/10	16.4	140.91	18.4	141.38	141.95	-1.9	9,216	-0.02%
2021/09/09	4.5	139.85	0	0.00	140.30	4.5	9,202	0.05%
2021/09/08	10.6	141.17	9.3	141.20	140.65	1.3	9,204	0.01%
2021/09/07	0.5	141.91	7	141.99	141.90	-6.5	9,208	-0.07%
2021/09/06	0.1	142.83	4.4	142.89	142.55	-4.3	9,137	-0.05%
2021/09/03	0.1	140.74	3	141.00	141.90	-3	8,961	-0.03%
2021/09/02	0.7	140.49	0	0.00	139.90	0.7	8,889	0.01%
2021/09/01	5.1	140.75	11.2	140.95	141.00	-6.2	8,873	-0.07%
2021/08/31	0.6	138.64	8.7	139.04	140.35	-8.1	8,618	-0.09%
2021/08/30	1.1	138.64	14.3	139.00	139.50	-13.2	8,528	-0.15%
2021/08/27	0.1	136.98	3	138.18	138.15	-2.9	8,225	-0.04%
2021/08/26	6.3	136.67	6.5	136.74	137.00	-0.2	8,032	0.00%
2021/08/25	0.3	135.21	5	135.80	136.05	-4.8	7,997	-0.06%
2021/08/24	1.1	135.11	1.3	135.11	134.75	-0.2	7,975	0.00%
2021/08/23	3.3	133.71	13	134.06	134.35	-9.7	8,065	-0.12%
2021/08/20	62.5	131.17	58.7	131.50	130.75	3.8	8,127	0.05%
2021/08/19	66	132.90	52.8	133.37	131.80	13.3	7,960	0.17%
2021/08/18	76.5	133.43	66.6	133.71	134.90	9.9	7,607	0.13%
2021/08/17	19.5	134.85	13	134.98	134.35	6.6	7,401	0.09%
2021/08/16	9.5	135.23	8.5	135.36	135.35	1	7,356	0.01%
2021/08/13	18.8	135.75	16.8	135.94	135.65	2	7,346	0.03%
2021/08/12	4.6	136.64	4	136.85	136.95	0.6	7,386	0.01%
2021/08/11	10.2	137.06	8	137.17	137.20	2.2	7,630	0.03%
2021/08/10	1.6	137.92	1	137.60	137.65	0.6	7,841	0.01%
2021/08/09	3.6	136.80	4.1	137.43	138.40	-0.5	8,326	-0.01%
2021/08/06	10.4	138.47	12	138.75	138.80	-1.6	8,495	-0.02%
2021/08/05	4.3	138.97	12.1	139.29	139.00	-7.8	8,882	-0.09%
2021/08/04	0.1	138.60	1.2	138.93	139.25	-1.1	9,429	-0.01%
2021/08/03	0.2	137.93	0.1	137.95	138.45	0.1	9,761	0.00%
2021/08/02	0.1	136.70	3.3	137.80	137.90	-3.3	9,731	-0.03%
2021/07/30	1.1	136.40	0	0.00	136.05	1.1	9,727	0.01%
2021/07/29	0.2	135.75	4	135.95	136.50	-3.8	9,795	-0.04%
2021/07/28	72.5	134.29	55.9	134.56	134.25	16.6	9,762	0.17%
2021/07/27	4.2	136.34	0	0.00	136.40	4.2	9,483	0.04%
2021/07/26	90.2	136.88	86.9	136.99	136.45	3.3	9,424	0.04%
2021/07/23	3.3	137.49	2	137.65	137.65	1.3	9,379	0.01%
2021/07/22	15.1	137.55	16	137.76	137.65	-0.9	9,377	-0.01%
2021/07/21	62	136.83	59.9	137.01	136.70	2.1	9,385	0.02%
2021/07/20	67.6	137.46	61.2	137.63	137.20	6.4	9,371	0.07%
2021/07/19	71.9	137.99	72.7	138.15	138.30	-0.8	9,339	-0.01%
2021/07/16	73.4	139.49	68.6	139.67	139.90	4.8	9,231	0.05%
2021/07/15	63.3	141.40	65.3	141.62	141.80	-2	9,206	-0.02%
2021/07/14	40.1	140.53	54	140.63	140.50	-13.9	9,085	-0.15%
2021/07/13	94.2	140.40	81.4	140.58	140.15	12.8	9,060	0.14%
2021/07/12	70.9	139.23	71.9	139.45	139.00	-1	9,018	-0.01%
2021/07/09	57.2	137.30	54.7	137.54	137.75	2.5	8,918	0.03%
2021/07/08	9.3	138.75	8.9	139.03	138.85	0.4	8,912	0.00%
2021/07/07	16.3	138.96	15.7	139.14	139.00	0.5	8,939	0.01%
2021/07/06	0.1	139.75	0	0.00	139.75	0.1	8,927	0.00%
2021/07/05	0.1	139.52	3.1	139.62	139.60	-3	8,881	-0.03%
2021/07/02	1	138.00	0	0.00	138.30	1	8,857	0.01%
2021/07/01	0	138.75	1.1	138.44	138.30	-1.1	8,850	-0.01%
2021/06/30	0	0.00	5.2	139.13	138.95	-5.2	8,929	-0.06%
2021/06/29	0	137.75	0	0.00	137.60	0	8,892	0.00%
2021/06/28	0	137.20	0	0.00	137.20	0	8,868	0.00%
2021/06/25	0.2	137.64	3.1	137.88	136.95	-2.9	8,881	-0.03%
2021/06/24	3	136.90	0.1	136.90	136.70	2.9	8,908	0.03%
2021/06/23	0	135.06	2	136.63	137.05	-2	8,937	-0.02%
2021/06/22	0.1	135.08	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	5.1	134.98	0	0.00	134.70	5.1	8,987	0.06%
2021/06/18	1.1	138.30	0	0.00	138.00	1.1	8,840	0.01%
2021/06/17	2.5	137.94	2	137.75	138.30	0.5	8,893	0.01%
2021/06/16	0	0.00	10.3	138.35	138.70	-10.3	9,004	-0.11%
2021/06/15	0.1	138.71	0	138.65	138.85	0.1	8,999	0.00%
2021/06/09	4	135.44	2	135.35	135.50	2	9,050	0.02%
2021/06/08	0	137.07	0	0.00	136.50	0	9,042	0.00%
2021/06/07	1	135.96	1	137.05	137.30	0	9,146	0.00%
2021/06/04	0	136.71	0	0.00	136.95	0	9,056	0.00%
2021/06/03	0.1	137.79	0.1	137.80	137.60	0	9,225	0.00%
2021/06/02	1	137.65	2	137.50	137.70	-1	9,343	-0.01%
2021/06/01	0	0.00	3	137.67	137.70	-3	9,497	-0.03%
2021/05/31	5.1	136.30	0	0.00	137.10	5.1	9,680	0.05%
2021/05/28	0.1	135.30	4.1	135.69	135.80	-4	9,647	-0.04%
2021/05/27	1	133.00	0	0.00	133.55	1	9,607	0.01%
2021/05/26	1	134.55	2	134.40	134.50	-1	9,951	-0.01%
2021/05/25	0	133.45	0	133.45	134.40	0	10,035	0.00%
2021/05/24	5	131.20	2	131.50	132.15	3	10,058	0.03%
2021/05/21	3	131.46	2	132.30	132.35	1	10,015	0.01%
2021/05/20	4.6	130.62	12	130.04	130.50	-7.5	9,961	-0.07%
2021/05/19	0.1	131.97	3	132.30	131.40	-2.9	9,948	-0.03%
2021/05/18	2.1	130.83	15	128.92	132.30	-12.9	9,840	-0.13%
2021/05/17	15	126.50	8.3	127.23	126.50	6.7	9,884	0.07%
2021/05/14	11.2	128.67	1.2	128.73	128.95	10	9,504	0.11%
2021/05/13	4.6	126.90	6	128.23	127.50	-1.4	9,360	-0.02%
2021/05/12	9.5	128.09	3	128.18	129.40	6.5	9,026	0.07%
2021/05/11	14.8	134.14	0.3	134.03	133.25	14.5	8,567	0.17%
2021/05/10	0	138.40	1	138.40	138.45	-1	8,380	-0.01%
2021/05/07	0	138.05	3.2	138.54	139.40	-3.2	8,542	-0.04%
2021/05/06	0.1	136.90	0	0.00	136.95	0.1	8,667	0.00%
2021/05/05	10.6	137.16	4	136.78	135.75	6.6	8,665	0.08%
2021/05/04	2.2	136.89	0.3	137.18	137.05	1.8	8,758	0.02%
2021/05/03	0	138.65	0.1	138.65	138.25	-0.1	8,766	0.00%
2021/04/29	0	0.00	7.8	141.44	140.60	-7.8	9,050	-0.09%
2021/04/28	0	141.10	0	0.00	140.40	0	9,130	0.00%
2021/04/27	0	141.00	1.3	141.32	141.25	-1.3	9,580	-0.01%
2021/04/26	1	140.79	2.2	140.50	141.20	-1.2	9,671	-0.01%
2021/04/23	0.1	138.49	0	0.00	139.15	0.1	9,710	0.00%
2021/04/22	0.1	138.03	1	138.30	137.90	-0.9	9,969	-0.01%
2021/04/21	7.3	138.19	1	138.00	138.00	6.3	10,103	0.06%
2021/04/20	0	139.00	0	0.00	139.25	0	10,151	0.00%
2021/04/19	2.2	139.46	0	0.00	139.50	2.2	10,253	0.02%
2021/04/16	0	138.83	1.4	138.88	139.25	-1.4	10,289	-0.01%
2021/04/15	0	0.00	2	138.38	139.05	-2	10,319	-0.02%
2021/04/14	1	136.21	1	136.15	137.90	0	10,305	0.00%
2021/04/13	1	138.41	12	137.30	137.15	-11	10,375	-0.11%
2021/04/12	0.2	137.49	0.4	137.30	137.15	-0.1	10,361	0.00%
2021/04/09	0.3	138.01	3.6	138.26	137.95	-3.3	10,365	-0.03%
2021/04/08	0.1	136.95	0	0.00	138.25	0.1	10,401	0.00%
2021/04/07	0	0.00	1	137.80	137.80	-1	10,387	-0.01%
2021/04/06	1	137.56	4	137.86	137.65	-3	10,367	-0.03%
2021/04/01	0	135.50	9	135.58	135.75	-9	10,270	-0.09%
2021/03/31	0	135.24	1	135.45	134.75	-1	10,197	-0.01%
2021/03/30	1	135.50	2	135.45	135.90	-1	10,111	-0.01%
2021/03/29	10.5	135.36	2.2	135.24	135.45	8.3	10,101	0.08%
2021/03/26	0	132.50	5	133.32	134.35	-5	10,062	-0.05%
2021/03/25	2.1	130.82	0	0.00	131.95	2.1	10,001	0.02%
2021/03/24	4.8	131.76	0	0.00	131.50	4.8	9,961	0.05%
2021/03/23	0	134.25	1	134.40	133.60	-1	9,839	-0.01%
2021/03/22	0.1	132.10	0	0.00	133.40	0.1	9,946	0.00%
2021/03/19	2.6	132.68	0	0.00	132.80	2.6	10,014	0.03%
2021/03/18	1	135.99	0.4	135.06	134.90	0.6	9,888	0.01%
2021/03/17	1.2	134.15	1.1	135.15	134.20	0.1	9,850	0.00%
2021/03/16	0	135.00	11	135.20	135.35	-11	9,874	-0.11%
2021/03/15	0	0.00	0.6	135.00	134.90	-0.6	9,864	-0.01%
2021/03/12	5	135.25	5	134.95	135.25	0	9,907	0.00%
2021/03/11	0	134.45	1.1	134.72	134.70	-1.1	9,927	-0.01%
2021/03/10	3	131.99	0	0.00	131.90	3	9,978	0.03%
2021/03/09	11.6	130.01	0	131.40	131.35	11.6	9,987	0.12%
2021/03/08	11	133.39	1	133.50	131.85	10	9,867	0.10%
2021/03/05	4.2	131.06	1	130.10	131.95	3.2	9,749	0.03%
2021/03/04	4.8	132.77	0	0.00	132.75	4.8	9,669	0.05%
2021/03/03	0	134.43	0	0.00	135.40	0	9,480	0.00%
2021/03/02	2	134.75	0	0.00	133.45	2	9,381	0.02%
2021/02/26	6.6	134.31	1.1	134.05	133.40	5.5	9,330	0.06%
2021/02/24	7.2	136.76	0	0.00	136.45	7.2	8,916	0.08%
2021/02/23	3.4	137.71	1	138.00	138.50	2.4	8,820	0.03%
2021/02/22	2.4	139.16	1	139.60	138.80	1.4	8,766	0.02%
2021/02/19	3.1	138.55	4	138.50	138.85	-0.9	8,979	-0.01%
2021/02/18	3	139.98	6.3	140.06	140.35	-3.3	8,968	-0.04%
2021/02/17	1.1	140.55	3.6	140.29	140.55	-2.5	8,948	-0.03%
2021/02/05	2	135.47	3	134.88	134.80	-1	8,696	-0.01%
2021/02/04	24.1	133.42	0	0.00	133.55	24.1	8,613	0.28%
2021/02/03	3.1	134.75	0.5	134.60	134.35	2.6	8,645	0.03%
2021/02/02	6	134.12	0	134.85	134.45	6	8,600	0.07%
2021/02/01	8.8	128.93	10	128.70	130.75	-1.3	8,606	-0.01%
2021/01/29	0.9	129.09	2.2	129.69	128.20	-1.3	8,474	-0.02%
2021/01/28	3.4	129.95	1	131.05	130.35	2.4	8,312	0.03%
2021/01/27	1.1	133.15	3	132.65	133.05	-1.9	8,153	-0.02%
2021/01/26	2.5	135.51	1	135.75	132.85	1.5	8,096	0.02%
2021/01/25	4.2	135.57	1.1	135.43	135.60	3.1	8,024	0.04%
2021/01/22	24.3	138.13	0	138.70	137.45	24.3	7,902	0.31%
2021/01/21	4	140.73	7	141.83	143.00	-3	7,622	-0.04%
2021/01/20	3.1	138.29	0	138.60	138.20	3	7,472	0.04%
2021/01/19	3	135.73	0	137.40	137.95	3	7,029	0.04%
2021/01/18	2.1	133.70	0.1	132.80	134.40	2	6,876	0.03%
2021/01/15	1	135.45	1	136.90	134.50	0	6,692	0.00%
2021/01/14	5.2	134.09	1	133.70	134.05	4.2	6,370	0.07%
2021/01/13	5	134.60	3	134.42	135.30	2	6,291	0.03%
2021/01/12	4	132.31	0	0.00	132.10	4	6,137	0.07%
2021/01/11	7.2	130.89	2.2	131.20	132.30	5	6,013	0.08%
2021/01/08	3.2	130.37	0.3	130.15	131.20	2.9	5,897	0.05%
2021/01/07	2	128.00	1	127.50	128.90	1	5,756	0.02%
2021/01/06	0.1	126.65	11	126.08	125.95	-10.9	5,688	-0.19%
2021/01/05	1.1	124.02	0	124.60	124.60	1.1	5,601	0.02%
2021/01/04	0	0.00	4	124.30	124.35	-4	5,685	-0.07%
2020/12/29	1	119.61	0	0.00	119.90	1	5,802	0.02%
2020/12/28	1.5	119.70	0	0.00	120.00	1.5	5,849	0.03%
2020/12/25	1	118.70	0	0.00	118.95	1	5,851	0.02%
2020/12/23	0.2	118.19	0	0.00	118.15	0.2	5,926	0.00%
2020/12/22	0	119.00	0	0.00	118.00	0	6,014	0.00%
2020/12/18	0.1	118.35	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	0	0.00	1	118.20	118.60	-1	6,268	-0.02%
2020/12/15	3.2	116.94	0	0.00	117.05	3.2	6,176	0.05%
2020/12/11	4.1	118.35	0	0.00	118.75	4.1	6,372	0.06%
2020/12/10	1.2	118.34	1	118.35	118.60	0.2	6,385	0.00%
2020/12/08	1	118.40	1	119.10	120.05	0	6,292	0.00%
2020/12/07	1	118.05	0.1	117.85	118.40	0.9	6,247	0.01%
2020/12/03	0.9	115.32	0.6	115.30	115.40	0.3	6,111	0.01%
2020/12/02	0.1	115.20	1	115.50	115.40	-0.9	6,104	-0.01%
2020/11/30	1.4	113.72	1	115.00	113.30	0.4	6,103	0.01%
2020/11/25	2	114.95	0	0.00	113.95	2	6,079	0.03%
2020/11/24	1	115.45	1	115.30	114.90	0	6,077	0.00%
2020/11/23	0.2	115.20	0	0.00	115.45	0.2	6,072	0.00%
2020/11/19	1.1	114.33	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	1.1	114.37	7	113.89	114.35	-5.9	5,990	-0.10%
2020/11/17	5.1	114.32	2	113.50	113.60	3.1	5,798	0.05%
2020/11/16	0	0.00	4	111.43	112.80	-4	5,974	-0.07%
2020/11/13	4	108.91	1	108.80	109.25	3	5,922	0.05%
2020/11/12	0	0.00	2	108.93	108.80	-2	5,921	-0.03%
2020/11/11	0	0.00	3	108.35	108.75	-3	5,951	-0.05%
2020/11/10	0.1	107.40	0.2	107.10	107.10	-0.1	5,872	0.00%
2020/11/09	0	0.00	7	108.20	108.10	-7	5,890	-0.12%
2020/11/06	1	106.65	0	0.00	106.70	1	5,800	0.02%
2020/11/05	0	0.00	1	105.95	106.05	-1	5,749	-0.02%
2020/11/04	1	104.90	0.1	106.15	106.15	0.9	5,775	0.02%
2020/11/02	2.1	102.56	0.1	104.00	103.40	2	5,855	0.03%
2020/10/30	1.1	103.17	0	0.00	103.00	1.1	5,771	0.02%
2020/10/29	3.1	103.69	3	104.00	103.85	0.1	5,742	0.00%
2020/10/28	3	105.00	0	0.00	105.00	3	5,746	0.05%
2020/10/27	0	105.60	0	0.00	105.50	0	5,756	0.00%
2020/10/26	0	106.45	2	106.50	106.10	-2	5,809	-0.03%
2020/10/15	0.2	105.95	0	0.00	105.70	0.2	7,247	0.00%
2020/10/12	0	0.00	3	107.10	107.05	-3	7,623	-0.04%
2020/10/08	0	0.00	3	106.00	106.20	-3	7,814	-0.04%
2020/10/07	0	104.80	1	104.95	104.80	-1	7,814	-0.01%
2020/10/06	0.3	104.30	1	104.20	104.25	-0.7	7,948	-0.01%
2020/10/05	0	0.00	0.2	103.30	103.05	-0.2	8,024	0.00%
2020/09/29	0	0.00	5	102.46	102.55	-5	8,172	-0.06%
2020/09/28	4	101.80	1	101.20	102.30	3	8,341	0.04%
2020/09/25	2	100.65	0	0.00	100.65	2	8,481	0.02%
2020/09/24	5	100.90	0	0.00	100.45	5	8,572	0.06%
2020/09/16	0	0.00	5	106.40	106.55	-5	8,687	-0.06%
2020/09/15	0	0.00	2	104.75	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	1	104.30	104.55	-1	8,564	-0.01%
2020/09/09	1	101.25	0.1	102.50	102.30	0.9	8,816	0.01%
2020/09/04	1	102.35	0	0.00	102.55	1	9,299	0.01%
2020/09/03	0	0.00	4	103.83	103.30	-4	9,383	-0.04%
2020/09/02	2	102.83	0	0.00	103.00	2	9,487	0.02%
2020/08/27	0	0.00	2	105.49	104.55	-2	10,136	-0.02%
2020/08/20	5.2	100.62	0	101.05	100.60	5.2	10,368	0.05%
2020/08/12	0	0.00	2	103.15	103.25	-2	10,596	-0.02%
2020/08/07	2	104.65	1	104.75	104.65	1	10,733	0.01%
2020/08/06	4.1	105.15	0	0.00	105.40	4.1	10,703	0.04%
2020/08/04	0.6	103.10	2	102.90	103.30	-1.4	10,799	-0.01%
2020/08/03	1	102.10	2	102.68	102.00	-1	10,820	-0.01%
2020/07/31	2	103.80	0	0.00	103.80	2	10,803	0.02%
2020/07/30	0.1	103.65	1.3	103.96	104.05	-1.2	10,817	-0.01%
2020/07/29	0	0.00	1	102.50	102.55	-1	10,838	-0.01%
2020/07/28	4	105.53	7	105.57	103.60	-3	10,938	-0.03%
2020/07/27	0.1	103.00	1	102.60	103.30	-1	10,878	-0.01%
2020/07/24	1	99.15	0	0.00	98.50	1	10,696	0.01%
2020/07/22	0.1	98.80	0.7	98.80	98.95	-0.7	10,665	-0.01%
2020/07/21	1	98.80	1	97.80	98.70	0	10,641	0.00%
2020/07/20	0	0.00	1	97.10	97.05	-1	10,451	-0.01%
2020/07/17	2.5	96.98	1	96.95	97.20	1.5	10,475	0.01%
2020/07/16	3	96.52	2.7	96.61	96.10	0.3	10,526	0.00%
2020/07/15	1	97.05	1	97.45	97.05	0	10,605	0.00%
2020/07/14	1	95.80	6	96.08	96.65	-5	10,825	-0.05%
2020/07/13	2.1	95.65	2	95.65	96.05	0.1	10,808	0.00%
2020/07/10	1	95.00	8	95.04	94.65	-7	10,897	-0.06%
2020/07/09	7.1	95.34	0	0.00	95.45	7.1	10,924	0.06%
2020/07/08	2	95.00	3	95.12	95.15	-1	10,927	-0.01%
2020/07/07	0	94.40	4	94.62	94.50	-4	10,839	-0.04%
2020/07/06	1	94.05	4.1	93.72	94.15	-3.1	10,868	-0.03%
2020/07/03	1	92.40	5.6	92.52	92.55	-4.6	10,881	-0.04%
2020/07/02	0	0.00	5	91.17	91.50	-5	10,886	-0.05%
2020/07/01	0	0.00	15.3	90.71	90.50	-15.3	10,964	-0.14%
2020/06/30	1	89.65	2	89.85	89.90	-1	10,963	-0.01%
2020/06/29	2	89.10	2	89.25	89.10	0	10,992	0.00%
2020/06/24	1	89.80	25.6	90.00	90.00	-24.6	11,055	-0.22%
2020/06/23	0	0.00	1	89.50	89.45	-1	11,253	-0.01%
2020/06/22	0	0.00	2.3	89.43	89.05	-2.3	11,428	-0.02%
2020/06/18	3.1	88.89	2	89.05	88.90	1.1	12,203	0.01%
2020/06/17	1	88.55	0.5	89.00	89.00	0.5	12,493	0.00%
2020/06/16	1	88.90	1	89.00	88.90	0	12,982	0.00%
2020/06/12	2.1	87.83	0	88.25	88.25	2.1	14,552	0.01%
2020/06/11	1	90.50	17	90.37	89.05	-16	15,044	-0.11%
2020/06/10	0	90.45	4	90.31	90.45	-4	15,370	-0.03%
2020/06/09	6	89.00	2	89.10	89.60	4	16,081	0.02%
2020/06/08	10	88.95	4	89.10	89.50	6	16,639	0.04%
2020/06/05	0	0.00	1	88.25	88.35	-1	16,634	-0.01%
2020/06/04	1.1	87.37	3	87.42	87.60	-1.9	16,865	-0.01%
2020/06/03	0	86.80	12.3	86.43	86.80	-12.3	17,076	-0.07%
2020/06/02	0	0.00	1	85.40	85.30	-1	17,058	-0.01%
2020/06/01	1	84.45	0	0.00	84.90	1	17,022	0.01%
2020/05/29	4	83.30	1	83.60	84.45	3	17,023	0.02%
2020/05/28	2	84.25	0	0.00	83.85	2	17,119	0.01%
2020/05/27	2	84.50	0	0.00	84.35	2	17,458	0.01%
2020/05/26	3	84.48	2	84.40	84.45	1	17,792	0.01%
2020/05/25	1	82.85	0	0.00	83.50	1	17,786	0.01%
2020/05/22	4	83.34	0	0.00	82.95	4	17,846	0.02%
2020/05/21	0	0.00	1.7	84.50	84.50	-1.7	17,849	-0.01%
2020/05/20	1	83.90	2	84.08	83.80	-1	17,813	-0.01%
2020/05/18	2	83.05	0	0.00	83.15	2	17,798	0.01%
2020/05/15	0	0.00	1	83.65	83.85	-1	17,869	-0.01%
2020/05/14	1.2	83.63	0	0.00	83.30	1.2	17,870	0.01%
2020/05/13	3	84.05	2	83.95	84.30	1	17,808	0.01%
2020/05/12	4	84.06	3	84.10	84.05	1	17,821	0.01%
2020/05/11	6	85.26	16	85.28	85.05	-10	17,723	-0.06%
2020/05/08	2	84.15	0	0.00	84.35	2	17,698	0.01%
2020/05/07	2.1	83.76	1	83.70	83.85	1.1	17,719	0.01%
2020/05/06	2	83.10	1	83.55	83.50	1	17,775	0.01%
2020/05/04	3	82.88	0	0.00	83.00	3	17,833	0.02%
2020/04/30	0.1	85.50	5	85.40	85.50	-4.9	17,721	-0.03%
2020/04/29	0	0.00	2.3	83.66	83.70	-2.3	17,672	-0.01%
2020/04/28	1	82.25	0	82.65	82.55	1	17,849	0.01%
2020/04/27	0	0.00	4.3	82.09	82.55	-4.3	18,260	-0.02%
2020/04/23	1	81.86	0	0.00	80.90	1	18,184	0.01%
2020/04/22	5	80.15	1	80.20	80.60	4	18,107	0.02%
2020/04/21	5	80.71	0	0.00	80.60	5	18,096	0.03%
2020/04/20	1	83.00	2	83.15	83.00	-1	17,938	-0.01%
2020/04/17	1	82.90	7	83.33	83.25	-6	17,844	-0.03%
2020/04/16	9	80.47	1	80.80	80.80	8	17,420	0.05%
2020/04/15	2	81.20	2	81.30	81.20	0	17,333	0.00%
2020/04/14	2	80.46	1	80.40	80.95	1	17,185	0.01%
2020/04/13	2	79.20	1	78.90	78.80	1	17,072	0.01%
2020/04/10	0	79.50	0	79.50	79.30	0	17,104	0.00%
2020/04/09	2	79.52	1.1	79.87	79.25	0.9	17,121	0.01%
2020/04/08	2	78.93	8	79.18	79.60	-6	16,942	-0.04%
2020/04/07	1	78.50	14	78.72	78.50	-13	16,760	-0.08%
2020/04/06	2	76.25	2	77.00	77.05	0	16,558	0.00%
2020/04/01	1	75.90	12	76.25	75.90	-11	16,404	-0.07%
2020/03/31	15	76.45	0	0.00	76.15	15	16,291	0.09%
2020/03/30	6	74.73	2	75.95	75.85	4	16,158	0.02%
2020/03/27	9	77.38	6	78.18	76.60	3	15,956	0.02%
2020/03/26	11	77.10	1	77.00	77.20	10	15,647	0.06%
2020/03/25	6	76.99	11	76.71	76.85	-5	15,383	-0.03%
2020/03/24	3	74.25	3	74.35	74.25	0	14,877	0.00%
2020/03/23	10	71.25	3	71.45	70.80	7	14,493	0.05%
2020/03/20	12	73.08	2	73.41	74.00	10	14,198	0.07%
2020/03/19	9	69.08	39	69.32	68.55	-30	13,591	-0.22%
2020/03/18	19	74.63	2	73.20	72.80	17	12,556	0.14%
2020/03/17	46	75.03	9	75.12	74.85	37	11,920	0.31%
2020/03/16	10	79.05	0	0.00	77.30	10	11,101	0.09%
2020/03/13	28	77.77	7	78.13	81.00	21	10,628	0.20%
2020/03/12	8	83.13	7	83.55	82.15	1	9,783	0.01%
2020/03/11	13	86.28	1	85.35	85.30	12	9,093	0.13%
2020/03/10	5	85.03	4	85.00	86.30	1	8,896	0.01%
2020/03/09	21	86.38	0	86.50	85.85	21	8,539	0.25%
2020/03/06	1	88.50	0	0.00	88.35	1	8,102	0.01%
2020/03/05	3	89.93	2	90.18	90.20	1	7,852	0.01%
2020/03/04	1	89.05	1	88.75	89.20	0	7,779	0.00%
2020/03/03	5	88.49	11	88.62	88.60	-6	7,661	-0.08%
2020/03/02	21	87.25	2	87.15	87.35	19	7,510	0.25%
2020/02/27	35	88.70	1	88.35	88.65	34	7,110	0.48%
2020/02/26	5	89.30	2	89.70	89.45	3	6,741	0.04%
2020/02/25	11	89.97	1	89.50	90.35	10	6,515	0.15%
2020/02/24	7	89.99	16	89.90	90.10	-9	6,423	-0.14%
2020/02/21	1	91.00	5	91.30	91.25	-4	6,330	-0.06%
2020/02/19	0	0.00	2	91.98	92.10	-2	6,213	-0.03%
2020/02/18	4	91.20	20	91.29	91.05	-16	6,122	-0.26%
2020/02/14	2	92.98	2	92.98	92.95	0	5,878	0.00%
2020/02/13	1	93.00	0	0.00	92.80	1	5,836	0.02%
2020/02/12	2	92.43	2	92.45	92.65	0	5,837	0.00%
2020/02/11	0	91.90	0	91.90	91.75	0	5,791	0.00%
2020/02/10	15	90.37	1	90.60	91.00	14	5,757	0.24%
2020/02/07	2	91.15	0	0.00	91.20	2	5,710	0.04%
2020/02/06	2	91.98	17	91.71	92.30	-15	5,616	-0.27%
2020/02/05	2	90.83	0.9	91.25	90.85	1.1	5,550	0.02%
2020/02/04	12	90.58	0	0.00	90.60	12	5,485	0.22%
2020/02/03	3	88.15	1	88.90	89.05	2	5,494	0.04%
2020/01/31	8	90.28	10.7	90.74	89.95	-2.7	5,321	-0.05%
2020/01/30	3	93.08	0	93.30	92.15	3	5,069	0.06%
2020/01/20	0	97.95	0	97.95	97.70	0	4,616	0.00%
2020/01/17	1	97.30	0	0.00	97.30	1	4,632	0.02%
2020/01/16	2	97.15	0	0.00	97.30	2	4,540	0.04%
2020/01/15	5	98.10	0	0.00	97.60	5	4,438	0.11%
2020/01/14	1	98.50	2	98.60	98.60	-1	4,321	-0.02%
2020/01/13	6	97.84	1	97.90	98.00	5	4,147	0.12%
2020/01/09	3	96.60	0	97.00	96.95	3	3,974	0.08%
2020/01/08	14	95.91	0	0.00	95.65	14	3,921	0.36%
2020/01/07	0	0.00	11	96.44	96.10	-11	3,852	-0.29%
2020/01/06	3	96.72	0	0.00	96.40	3	3,905	0.08%
2020/01/02	10	97.80	0	0.00	97.65	10	3,954	0.25%
2019/12/31	2	97.05	0	0.00	96.95	2	3,942	0.05%
2019/12/27	1	98.00	0	0.00	98.00	1	3,962	0.03%
2019/12/20	1	97.10	0.2	97.05	96.95	0.8	4,296	0.02%
2019/12/19	0.1	97.65	1	97.90	97.65	-0.9	4,321	-0.02%
2019/12/17	1	97.25	1	97.30	98.15	0	4,431	0.00%
2019/12/16	1.3	96.77	1	97.00	96.85	0.3	4,483	0.01%
2019/12/13	2	97.20	0	96.85	96.90	2	4,692	0.04%
2019/12/12	0	0.00	8	95.46	95.85	-8	4,677	-0.17%
2019/12/10	1	93.10	0	0.00	93.00	1	4,841	0.02%
2019/12/04	3	91.70	0.2	91.90	91.70	2.8	5,253	0.05%
2019/12/02	1	92.05	0	0.00	92.05	1	5,793	0.02%
2019/11/29	1	91.60	0	0.00	91.50	1	5,843	0.02%
2019/11/28	1	92.80	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	0.2	93.10	93.20	-0.2	6,162	0.00%
2019/11/26	0	0.00	0.5	92.85	92.85	-0.5	6,183	-0.01%
2019/11/21	1	92.20	0	0.00	92.50	1	6,355	0.02%
2019/11/20	1	93.15	0	0.00	93.25	1	6,354	0.02%
2019/11/18	1	92.40	1	92.65	92.90	0	6,432	0.00%
2019/11/15	0	0.00	0.4	92.30	92.30	-0.4	6,467	-0.01%
2019/11/14	0	0.00	1	91.45	91.40	-1	6,534	-0.02%
2019/11/13	0	0.00	1	91.50	91.45	-1	6,600	-0.02%
2019/11/11	2	91.50	0	91.20	91.15	2	6,916	0.03%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	5	92.58	0	0.00	92.85	5	6,947	0.07%
2019/11/06	5	93.30	0	0.00	93.35	5	6,980	0.07%
2019/11/05	0.2	92.75	3	92.67	92.90	-2.8	7,187	-0.04%
2019/11/04	0.1	92.00	2	92.00	92.20	-1.9	7,536	-0.03%
2019/11/01	0	90.10	0	0.00	90.10	0	7,768	0.00%
2019/10/31	0	0.00	1	90.10	90.10	-1	8,003	-0.01%
2019/10/30	0	89.70	3	89.62	89.85	-3	7,929	-0.04%
2019/10/29	0	0.00	10	89.65	89.45	-10	7,891	-0.13%
2019/10/28	1	89.10	0	0.00	89.20	1	7,803	0.01%
2019/10/25	1	88.60	0	0.00	88.80	1	7,770	0.01%
2019/10/24	0	88.60	2	88.73	88.80	-2	7,690	-0.03%
2019/10/23	1	88.40	2	88.53	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	5	88.45	88.70	-5	7,742	-0.06%
2019/10/18	3	88.00	1	88.00	87.95	2	7,908	0.03%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	1	87.90	88.10	-1	8,108	-0.01%
2019/10/15	0	87.55	0	0.00	87.70	0	8,218	0.00%
2019/10/14	2	87.00	1	87.40	87.55	1	8,237	0.01%
2019/10/09	2	85.92	0	85.80	85.80	2	8,235	0.02%
2019/10/08	3	86.50	0.7	86.40	86.50	2.3	8,169	0.03%
2019/10/07	1.1	85.40	0	0.00	85.45	1.1	8,139	0.01%
2019/10/04	3	85.03	0	0.00	85.15	3	8,144	0.04%
2019/10/03	2	84.70	1	84.65	84.80	1	8,150	0.01%
2019/10/02	0	0.00	2	85.75	85.65	-2	8,133	-0.02%
2019/10/01	0	0.00	6	85.33	85.95	-6	8,066	-0.07%
2019/09/27	1	84.55	0	0.00	84.60	1	8,011	0.01%
2019/09/25	5.1	83.95	0	0.00	84.10	5.1	8,007	0.06%
2019/09/24	1	84.60	1	84.80	84.65	0	8,170	0.00%
2019/09/23	6	84.64	1.8	84.55	84.50	4.3	8,155	0.05%
2019/09/19	1	84.50	1	85.10	84.45	0	8,300	0.00%
2019/09/18	0	84.65	4	84.65	84.95	-4	8,303	-0.05%
2019/09/17	1	84.35	1	84.35	84.25	0	8,296	0.00%
2019/09/16	0	0.00	5	84.24	84.40	-5	8,469	-0.06%
2019/09/12	0	0.00	2	83.90	83.90	-2	8,480	-0.02%
2019/09/10	0	83.35	9	83.37	83.40	-9	8,659	-0.10%
2019/09/09	2	83.90	4.1	83.81	83.80	-2.1	8,675	-0.02%
2019/09/06	0.7	83.30	10	83.42	83.50	-9.3	8,517	-0.11%
2019/09/05	0.9	82.95	3.2	82.89	83.00	-2.3	8,329	-0.03%
2019/09/04	1	81.90	10	81.97	82.15	-9	8,060	-0.11%
2019/09/03	1	81.55	3	81.97	81.20	-2	8,057	-0.02%
2019/09/02	0	0.00	5.1	81.95	81.90	-5.1	8,101	-0.06%
2019/08/30	0	0.00	7.6	81.71	81.85	-7.6	8,117	-0.09%
2019/08/29	2	80.10	0	0.00	80.55	2	7,912	0.03%
2019/08/27	0	80.05	0	0.00	79.85	0	8,023	0.00%
2019/08/26	3.1	79.79	9	79.89	79.65	-6	8,107	-0.07%
2019/08/23	0	0.00	0.4	81.00	81.00	-0.4	8,030	0.00%
2019/08/22	1	81.15	2	81.45	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	37	81.00	81.10	-37	8,144	-0.45%
2019/08/20	0	0.00	2	81.00	81.00	-2	8,234	-0.02%
2019/08/19	4	80.48	0	0.00	80.80	4	8,265	0.05%
2019/08/16	4	79.44	0	0.00	80.35	4	8,584	0.05%
2019/08/15	24	79.28	0	0.00	79.40	24	8,658	0.28%
2019/08/14	4.1	80.67	2	80.65	80.30	2.1	8,722	0.02%
2019/08/13	9.2	79.74	0	0.00	79.70	9.2	8,837	0.10%
2019/08/12	0	0.00	1	80.80	80.60	-1	9,106	-0.01%
2019/08/08	3	80.67	0	0.00	80.65	3	9,337	0.03%
2019/08/07	31.3	79.82	0	0.00	79.70	31.3	9,541	0.33%
2019/08/06	9	78.97	1	78.90	80.10	8	9,598	0.08%
2019/08/05	7	80.04	0	80.40	80.15	7	9,494	0.07%
2019/08/02	6	80.90	1	81.00	80.95	5	9,347	0.05%
2019/07/29	0	0.00	8	83.38	83.45	-8	9,595	-0.08%
2019/07/24	0	0.00	1	83.90	83.55	-1	10,072	-0.01%
2019/07/23	0.1	83.55	3	83.80	83.60	-2.9	10,068	-0.03%
2019/07/22	0	83.40	0	0.00	83.40	0	10,034	0.00%
2019/07/19	2.1	83.00	2	83.35	83.00	0.1	9,953	0.00%
2019/07/18	0	0.00	2	82.78	82.70	-2	9,842	-0.02%
2019/07/17	0	0.00	20.7	83.07	82.80	-20.7	9,816	-0.21%
2019/07/16	0.2	83.35	8	83.45	83.35	-7.8	9,688	-0.08%
2019/07/15	0	83.20	8	82.91	83.20	-8	9,805	-0.08%
2019/07/11	0	0.00	3.1	82.88	82.85	-3.1	10,329	-0.03%
2019/07/10	0	0.00	2	82.08	82.20	-2	10,286	-0.02%
2019/07/08	0	0.00	3	81.65	81.60	-3	10,397	-0.03%
2019/07/05	2	82.00	1	82.25	81.90	1	10,470	0.01%
2019/07/04	0.1	82.00	0.1	82.00	82.00	0	10,624	0.00%
2019/07/03	0	0.00	1	81.50	81.50	-1	10,782	-0.01%
2019/07/02	1	82.50	0	0.00	82.45	1	10,772	0.01%
2019/07/01	3.1	82.65	0.2	82.65	82.65	2.9	10,800	0.03%
2019/06/28	0	81.35	2	81.05	80.90	-2	10,664	-0.02%
2019/06/25	0	80.80	8	80.94	80.75	-8	10,580	-0.08%
2019/06/24	0	0.00	4	81.03	81.20	-4	10,490	-0.04%
2019/06/21	0	0.00	3	81.08	80.85	-3	10,258	-0.03%
2019/06/20	0	0.00	12	80.90	80.85	-12	10,120	-0.12%
2019/06/19	2.1	80.10	9	80.32	80.75	-6.9	10,042	-0.07%
2019/06/18	0	0.00	1	78.80	78.90	-1	9,868	-0.01%
2019/06/17	0	0.00	7	78.37	78.70	-7	10,017	-0.07%
2019/06/14	0	0.00	0.1	79.00	78.90	-0.1	10,058	0.00%
2019/06/13	1	79.05	5	79.39	79.05	-4	10,209	-0.04%
2019/06/12	0	0.00	34	79.64	79.70	-34	10,302	-0.33%
2019/06/11	0	0.00	5	79.58	79.40	-5	10,234	-0.05%
2019/06/10	0	79.35	2	78.70	79.05	-2	10,226	-0.02%
2019/06/06	2	77.55	0	77.85	77.70	2	10,329	0.02%
2019/06/05	1	78.40	10	78.65	78.30	-9	10,282	-0.09%
2019/06/04	11	78.18	10	78.20	78.05	1	10,331	0.01%
2019/06/03	13	78.28	8	78.20	78.55	5	10,515	0.05%
2019/05/30	4	77.34	0	0.00	77.40	4	10,771	0.04%
2019/05/29	3	76.53	0	0.00	76.75	3	10,785	0.03%
2019/05/28	4	77.01	0	0.00	77.10	4	10,839	0.04%
2019/05/27	7	77.09	0	0.00	77.15	7	10,940	0.06%
2019/05/24	2	77.18	1	77.20	77.35	1	11,071	0.01%
2019/05/23	21	76.96	0.6	77.20	76.95	20.5	11,135	0.18%
2019/05/22	2.1	78.41	0	0.00	78.40	2.1	11,019	0.02%
2019/05/21	6	78.19	0	78.60	78.40	6	11,415	0.05%
2019/05/20	8	78.34	0	78.45	78.20	8	11,133	0.07%
2019/05/17	27	78.50	0	0.00	78.25	27	11,004	0.25%
2019/05/16	5.2	79.23	10	79.20	79.05	-4.8	10,671	-0.04%
2019/05/15	21	79.84	0	0.00	79.75	21	10,447	0.20%
2019/05/14	11	79.58	0	0.00	79.65	11	10,229	0.11%
2019/05/13	9	80.39	0	0.00	80.15	9	9,994	0.09%
2019/05/10	3	81.17	0	0.00	81.50	3	9,793	0.03%
2019/05/09	3	81.75	0	0.00	81.55	3	9,684	0.03%
2019/05/08	10.1	82.55	0	0.00	82.55	10.1	9,642	0.10%
2019/05/07	3	83.17	1	83.15	83.15	2	9,480	0.02%
2019/05/06	2	82.28	0	0.00	82.30	2	9,368	0.02%
2019/05/03	0	83.75	0	0.00	83.75	0	9,302	0.00%
2019/05/02	0	0.00	2.5	82.99	83.00	-2.5	8,904	-0.03%
2019/04/29	1.2	82.72	0	0.00	82.80	1.2	9,065	0.01%
2019/04/25	0	0.00	1	83.30	83.40	-1	9,254	-0.01%
2019/04/24	1	83.10	0	0.00	83.20	1	9,451	0.01%
2019/04/23	4	83.04	1	82.90	83.05	3	9,597	0.03%
2019/04/22	1	82.85	1	82.80	82.70	0	9,585	0.00%
2019/04/19	0	0.00	0.5	82.80	82.80	-0.5	9,709	-0.01%
2019/04/18	0.1	82.70	4	83.25	82.70	-3.9	9,548	-0.04%
2019/04/17	0	82.70	0	82.70	82.75	0	9,394	0.00%
2019/04/16	1	81.95	2	81.98	82.10	-1	9,192	-0.01%
2019/04/15	0.1	81.85	1	81.85	81.85	-1	9,306	-0.01%
2019/04/12	1	81.10	1.7	81.18	81.10	-0.7	9,533	-0.01%
2019/04/11	1	81.15	0.2	81.15	81.15	0.8	9,630	0.01%
2019/04/09	0	81.30	2	81.33	81.40	-2	9,531	-0.02%
2019/04/08	1	80.75	13	80.90	80.90	-12	9,436	-0.13%
2019/04/03	1	80.20	0	0.00	80.15	1	9,452	0.01%
2019/04/02	5	80.35	0	0.00	80.15	5	9,539	0.05%
2019/04/01	0	0.00	2	80.20	79.85	-2	9,544	-0.02%
2019/03/29	0	0.00	5	79.10	79.15	-5	9,410	-0.05%
2019/03/28	2	78.20	0	0.00	78.50	2	9,457	0.02%
2019/03/25	14	78.10	0	0.00	78.15	14	9,674	0.14%
2019/03/22	0	79.35	8	79.57	79.35	-8	9,652	-0.08%
2019/03/21	0	0.00	2	78.90	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	2	78.53	78.50	-2	9,598	-0.02%
2019/03/19	1	78.00	0	78.40	78.40	1	9,545	0.01%
2019/03/13	1	77.00	0	0.00	77.10	1	9,677	0.01%
2019/03/08	1	76.00	3	75.95	76.00	-2	9,659	-0.02%
2019/03/07	6	76.93	0	0.00	76.65	6	9,564	0.06%
2019/03/06	0	0.00	5	76.85	76.95	-5	9,408	-0.05%
2019/03/05	1	76.55	0	0.00	76.75	1	9,208	0.01%
2019/03/04	1	77.00	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0	0.00	0	77.70	77.65	0	9,143	0.00%
2019/02/26	0	0.00	1	77.60	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	14	77.68	77.50	-14	8,829	-0.16%
2019/02/22	0	0.00	5	76.87	76.95	-5	8,759	-0.06%
2019/02/21	0	0.00	4	76.80	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	1	76.35	76.35	-1	8,545	-0.01%
2019/02/19	2	75.55	0	0.00	75.50	2	8,121	0.02%
2019/02/18	0	0.00	6	75.80	75.65	-6	8,168	-0.07%
2019/02/14	0	0.00	2	75.63	75.25	-2	8,284	-0.02%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	1	75.70	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	2	75.38	75.15	-2	8,939	-0.02%
2019/01/30	6	74.45	0	0.00	74.35	6	8,933	0.07%
2019/01/29	1	74.35	4	74.40	74.50	-3	8,949	-0.03%
2019/01/28	0	0.00	2	75.25	75.15	-2	8,953	-0.02%
2019/01/25	0	0.00	1	74.65	75.00	-1	9,001	-0.01%
2019/01/24	0	74.20	0	0.00	74.05	0	8,992	0.00%
2019/01/23	10	73.72	0	0.00	73.70	10	9,099	0.11%
2019/01/22	8	73.91	0	0.00	74.05	8	9,094	0.09%
2019/01/21	0	76.50	4	76.58	76.50	-4	9,112	-0.04%
2019/01/18	1	75.85	6	75.88	75.95	-5	9,237	-0.05%
2019/01/17	1	75.30	0	0.00	75.55	1	9,581	0.01%
2019/01/16	0	0.00	1	75.60	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	4	75.69	75.65	-4	9,789	-0.04%
2019/01/10	1	74.60	1	74.75	74.80	0	9,872	0.00%
2019/01/09	0	0.00	3	74.90	75.00	-3	10,164	-0.03%
2019/01/07	0	0.00	33	73.58	73.95	-33	10,889	-0.30%
2019/01/04	4	72.28	23	72.49	72.20	-19	11,031	-0.17%
2019/01/03	4.1	73.41	0	73.60	73.35	4.1	11,818	0.03%
2018/12/28	0	0.00	1	75.50	75.50	-1	12,571	-0.01%
2018/12/27	2	75.00	0	75.10	75.05	2	12,940	0.02%
2018/12/26	4	74.05	7	73.95	73.55	-3	12,942	-0.02%
2018/12/25	8	73.49	0	74.00	73.75	8	12,867	0.06%
2018/12/24	0.1	74.85	0	0.00	74.70	0.1	12,756	0.00%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/21	7	74.61	0	0.00	75.20	7	12,926	0.05%
2018/12/20	7	75.06	1	75.35	75.05	6	13,248	0.05%
2018/12/14	3.1	75.10	0	0.00	75.35	3.1	13,243	0.02%
2018/12/13	3	76.30	0	0.00	76.30	3	13,211	0.02%
2018/12/12	0	0.00	1	75.95	76.20	-1	13,210	-0.01%
2018/12/11	2	74.63	0	0.00	75.05	2	13,215	0.02%
2018/12/10	3	74.53	15	74.53	74.45	-12	13,270	-0.09%
2018/12/07	2.1	75.46	0	0.00	75.45	2.1	13,404	0.02%
2018/12/06	6	75.06	0	75.35	75.10	6	13,600	0.04%
2018/12/04	0.7	78.40	0	78.40	78.25	0.7	13,516	0.01%
2018/12/03	0	0.00	1	78.20	78.80	-1	13,489	-0.01%
2018/11/30	4.1	77.18	0	0.00	76.75	4.1	13,291	0.03%
2018/11/29	0	0.00	2	77.30	77.05	-2	13,262	-0.02%
2018/11/27	6	75.50	0	0.00	76.05	6	13,089	0.05%
2018/11/26	1	76.10	6	76.20	76.15	-5	13,032	-0.04%
2018/11/23	0.1	75.60	0	0.00	75.35	0.1	13,091	0.00%
2018/11/22	1	75.75	0	0.00	75.60	1	13,247	0.01%
2018/11/21	2	75.15	10	75.37	76.00	-8	13,286	-0.06%
2018/11/20	6	76.27	0	0.00	76.00	6	13,118	0.05%
2018/11/19	2	76.80	0	0.00	76.70	2	13,017	0.02%
2018/11/16	0.1	77.20	0	0.00	76.95	0.1	12,964	0.00%
2018/11/15	2	77.60	0	0.00	77.60	2	12,876	0.02%
2018/11/13	1	77.00	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0.2	78.15	0	0.00	78.00	0.2	12,712	0.00%
2018/11/09	6.1	77.75	10	77.90	77.80	-3.9	12,685	-0.03%
2018/11/08	0	78.90	8	78.84	78.85	-8	12,143	-0.07%
2018/11/07	0	78.50	1	78.45	78.40	-1	12,009	-0.01%
2018/11/06	1	78.25	5	77.90	78.00	-4	12,027	-0.03%
2018/11/05	1	77.90	6	77.94	78.25	-5	11,945	-0.04%
2018/11/02	20.1	78.66	0	0.00	78.65	20.1	11,895	0.17%
2018/11/01	4	78.31	2	78.35	78.40	2	11,851	0.02%
2018/10/31	3	77.17	0	0.00	77.55	3	11,758	0.03%
2018/10/29	0	0.00	1	75.75	75.75	-1	11,553	-0.01%
2018/10/26	4.1	75.45	1	75.45	75.40	3.1	11,468	0.03%
2018/10/25	8	75.78	12	75.58	75.50	-4	11,239	-0.04%
2018/10/24	5	77.44	5	77.01	77.40	0	10,803	0.00%
2018/10/23	9	77.97	0	0.00	77.75	9	10,641	0.08%
2018/10/22	1	78.30	0	0.00	79.20	1	10,326	0.01%
2018/10/19	8.1	78.56	0	0.00	79.30	8.1	10,260	0.08%
2018/10/18	0	0.00	6	79.27	79.15	-6	10,165	-0.06%
2018/10/16	3	78.97	0	0.00	79.30	3	9,921	0.03%
2018/10/15	12	78.75	0	0.00	79.20	12	9,950	0.12%
2018/10/12	6	79.23	1	80.05	80.05	5	9,350	0.05%
2018/10/11	22.1	78.63	0	0.00	77.40	22.1	9,184	0.24%
2018/10/09	1	83.00	0	0.00	83.25	1	8,092	0.01%
2018/10/08	32	82.95	0	0.00	83.00	32	7,840	0.41%
2018/10/05	11	84.09	0	0.00	83.45	11	7,292	0.15%
2018/10/04	5	85.00	0	0.00	84.90	5	6,962	0.07%
2018/10/01	0	0.00	3	87.35	87.35	-3	6,934	-0.04%
2018/09/28	0	0.00	2	87.60	86.90	-2	6,925	-0.03%
2018/09/27	5	87.25	18	87.27	87.35	-13	6,757	-0.19%
2018/09/26	0	0.00	14	86.87	86.90	-14	6,323	-0.22%
2018/09/25	0	0.00	2	86.85	87.10	-2	6,273	-0.03%
2018/09/21	0	0.00	0.3	86.85	86.85	-0.3	6,218	0.00%
2018/09/17	3	85.97	0	0.00	85.85	3	6,533	0.05%
2018/09/14	5	86.40	3	86.45	86.50	2	6,517	0.03%
2018/09/13	9	85.11	0	0.00	84.95	9	6,481	0.14%
2018/09/12	6	85.44	0	0.00	85.55	6	6,167	0.10%
2018/09/11	13	85.68	0	0.00	85.65	13	5,989	0.22%
2018/09/10	0.5	86.15	3	85.80	86.00	-2.5	5,747	-0.04%
2018/09/04	0	0.00	0.5	87.00	87.00	-0.5	5,782	-0.01%
2018/09/03	1	86.50	0	0.00	86.45	1	5,798	0.02%
2018/08/29	0	0.00	5	86.62	87.25	-5	5,778	-0.09%
2018/08/28	0	0.00	2	86.30	86.25	-2	5,600	-0.04%
2018/08/27	0	0.00	3	85.45	85.55	-3	5,580	-0.05%
2018/08/22	5	84.60	0	0.00	84.65	5	5,551	0.09%
2018/08/21	0	0.00	0.3	84.70	84.55	-0.3	5,515	-0.01%
2018/08/16	1	83.80	0	0.00	83.80	1	5,421	0.02%
2018/08/09	0	0.00	0.1	86.10	86.15	-0.1	5,296	0.00%
2018/08/08	0	0.00	1	86.20	86.15	-1	5,408	-0.02%
2018/08/06	0	0.00	0.1	85.75	85.70	-0.1	5,727	0.00%
2018/08/03	5	85.56	0	0.00	85.55	5	5,980	0.08%
2018/08/02	0	85.00	0	85.00	84.85	0	6,060	0.00%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	5	84.92	85.00	-5	6,129	-0.08%
2018/07/25	2	84.05	0	0.00	84.75	2	6,080	0.03%
2018/07/24	0	0.00	1	84.70	84.70	-1	6,082	-0.02%
2018/07/23	6	84.60	0	0.00	84.55	6	6,204	0.10%
2018/07/20	0	0.00	3.5	84.48	84.65	-3.5	6,337	-0.06%
2018/07/19	0	0.00	10.1	83.70	83.30	-10.1	6,304	-0.16%
2018/07/17	1	82.50	0	0.00	82.55	1	6,322	0.02%
2018/07/16	0	83.10	3.1	83.15	83.00	-3.1	6,422	-0.05%
2018/07/13	0	0.00	13	83.06	83.35	-13	6,407	-0.20%
2018/07/11	0	0.00	3	81.55	81.70	-3	6,198	-0.05%
2018/07/09	2	82.20	9	82.02	82.25	-7	6,131	-0.11%
2018/07/06	1	80.75	0	0.00	80.95	1	6,040	0.02%
2018/07/05	0.1	81.10	2	81.03	80.75	-1.9	5,994	-0.03%
2018/07/03	2	81.48	1.5	80.96	81.15	0.5	6,033	0.01%
2018/06/29	2	80.83	0	0.00	81.45	2	6,045	0.03%
2018/06/28	2	79.88	0	0.00	80.05	2	5,950	0.03%
2018/06/27	3	80.57	0	0.00	80.40	3	5,831	0.05%
2018/06/26	15	80.24	0	0.00	80.70	15	5,761	0.26%
2018/06/25	15	80.90	1	80.85	80.90	14	5,556	0.25%
2018/06/22	3	80.40	3	81.00	81.15	0	5,478	0.00%
2018/06/21	0	0.00	2	81.25	81.25	-2	5,442	-0.04%
2018/06/20	5	80.36	0	81.70	81.50	5	5,540	0.09%
2018/06/19	1	80.70	0	0.00	80.60	1	5,466	0.02%
2018/06/15	0	0.00	5	81.25	81.95	-5	5,464	-0.09%
2018/06/14	2	82.15	0	0.00	81.75	2	5,448	0.04%
2018/06/13	5	83.10	0	0.00	83.00	5	5,422	0.09%
2018/06/12	0	0.00	7	82.15	82.50	-7	5,436	-0.13%
2018/06/07	0	0.00	0.1	83.30	83.45	-0.1	5,565	0.00%
2018/06/06	0	0.00	4	83.30	83.30	-4	5,598	-0.07%
2018/06/05	0.1	82.55	1	82.45	82.50	-0.9	5,538	-0.02%
2018/06/04	7	82.35	1	82.45	82.60	6	5,547	0.11%
2018/05/30	1	80.41	0	0.00	80.40	1	5,568	0.02%
2018/05/25	0	0.00	2	82.00	81.85	-2	5,697	-0.04%
2018/05/23	0	81.45	1	81.30	81.35	-1	5,743	-0.02%
2018/05/21	0	0.00	2.1	82.00	82.05	-2.1	5,933	-0.04%
2018/05/17	3	81.43	0	0.00	81.20	3	6,238	0.05%
2018/05/16	1	81.45	8	81.58	81.75	-7	6,281	-0.11%
2018/05/15	1	82.25	11	82.00	81.65	-10	6,311	-0.16%
2018/05/14	1	82.15	14	82.20	82.50	-13	6,727	-0.19%
2018/05/11	0.1	81.55	4	81.23	81.60	-3.9	6,558	-0.06%
2018/05/10	2	80.50	0	0.00	80.65	2	6,315	0.03%
2018/05/08	3	79.95	0	0.00	80.00	3	6,278	0.05%
2018/05/07	3	79.05	3	79.45	79.50	0	6,271	0.00%
2018/05/04	2	78.40	3	78.55	78.95	-1	6,314	-0.02%
2018/05/03	8.1	78.88	10	78.63	78.55	-1.9	6,384	-0.03%
2018/05/02	2	79.50	0	79.90	79.40	2	6,320	0.03%
2018/04/30	13	79.15	0	0.00	80.00	13	6,313	0.21%
2018/04/26	7	79.32	0	79.55	79.05	7	6,167	0.11%
2018/04/25	8.1	79.05	1	78.90	79.30	7.1	5,981	0.12%
2018/04/24	18.1	79.50	0	0.00	79.55	18.1	5,821	0.31%
2018/04/23	5.1	80.01	0	0.00	79.95	5.1	5,635	0.09%
2018/04/20	4	80.73	0	0.00	80.75	4	5,524	0.07%
2018/04/19	1	82.25	0	0.00	82.65	1	5,421	0.02%
2018/04/17	1	81.40	3.2	81.56	81.40	-2.2	5,375	-0.04%
2018/04/13	3	82.40	0	0.00	82.50	3	5,430	0.06%
2018/04/09	1	82.25	0	0.00	82.20	1	5,639	0.02%
2018/03/31	0	82.95	0	0.00	82.95	0	5,607	0.00%
2018/03/29	0	0.00	2	82.05	82.10	-2	5,612	-0.04%
2018/03/27	0	0.00	1	83.00	83.40	-1	5,518	-0.02%
2018/03/23	1	82.10	2	82.08	82.10	-1	5,489	-0.02%
2018/03/19	1	83.65	0	84.00	83.85	1	5,405	0.02%
2018/03/16	1.1	83.77	2	83.25	83.90	-0.9	5,399	-0.02%
2018/03/14	2	84.23	0.2	84.30	84.30	1.8	5,360	0.03%
2018/03/13	1	84.50	2	84.68	84.95	-1	5,409	-0.02%
2018/03/12	0	84.15	3	83.90	84.15	-3	5,367	-0.06%
2018/03/07	0	0.00	2	82.00	81.80	-2	5,398	-0.04%
2018/03/05	0	81.05	6	80.97	80.75	-6	5,491	-0.11%
2018/03/01	0	0.00	2	81.75	81.75	-2	5,382	-0.04%
2018/02/27	2	82.58	1	82.60	82.35	1	5,345	0.02%
2018/02/22	0.3	81.20	0	0.00	81.00	0.3	5,225	0.00%
2018/02/21	3	81.47	0	0.00	81.50	3	5,238	0.06%
2018/02/09	9	78.47	0	0.00	79.05	9	5,062	0.18%
2018/02/08	0.2	80.90	0	0.00	80.60	0.2	4,828	0.00%
2018/02/07	5	80.99	0	0.00	80.65	5	4,854	0.10%
2018/02/06	3	79.72	0	0.00	79.65	3	4,702	0.06%
2018/02/05	2	83.20	5	83.22	83.60	-3	4,182	-0.07%
2018/02/01	1	85.00	0	0.00	85.25	1	4,049	0.02%
2018/01/31	1	84.20	0	0.00	84.65	1	4,014	0.02%
2018/01/30	3	85.00	0	0.00	84.55	3	3,980	0.08%
2018/01/29	3	85.50	0	0.00	85.55	3	3,924	0.08%
2018/01/26	3	87.25	0	0.00	87.50	3	3,841	0.08%
2018/01/23	0	88.10	0	88.10	88.30	0	3,629	0.00%
2018/01/18	2	85.50	2	86.48	86.30	0	3,516	0.00%
2018/01/16	0.1	85.00	0	0.00	85.00	0.1	3,364	0.00%
2018/01/15	0	0.00	1	84.65	84.65	-1	3,328	-0.03%
2018/01/10	0.5	83.95	0	0.00	83.75	0.5	3,334	0.01%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	3	83.50	83.75	-3	3,272	-0.09%
2018/01/04	0	0.00	1.1	83.45	83.50	-1.1	3,291	-0.03%
2018/01/03	0	0.00	3	83.30	83.35	-3	3,464	-0.09%