台化 (1326)-凱基-高美館券商分點個股進出

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
55.5
漲跌
▼0.3
漲幅
-0.54%
成交量
7,420張
產業
上市塑膠類股▼1.11%
979人加入追蹤

立即追蹤
本地時間:14:30

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

台化 (1326)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	0	55.90	0	0.00	55.50	0	4,408	0.00%
2024/04/26	1	54.10	0	0.00	53.90	1	4,319	0.02%
2024/04/25	0	53.93	0	0.00	54.00	0	4,352	0.00%
2024/04/24	0	55.10	17	55.20	54.80	-17	4,354	-0.39%
2024/04/23	1	54.80	10	55.20	54.90	-9	4,502	-0.20%
2024/04/22	1.2	55.01	2	54.65	55.10	-0.8	4,746	-0.02%
2024/04/19	14.3	52.68	0	0.00	52.40	14.3	4,638	0.31%
2024/04/18	0.1	53.70	0	0.00	53.60	0.1	4,458	0.00%
2024/04/17	5.1	53.51	0	0.00	53.60	5.1	4,430	0.11%
2024/04/16	5.3	54.20	5	54.80	53.90	0.3	4,398	0.01%
2024/04/12	1	55.11	0	0.00	55.30	1	4,279	0.02%
2024/04/11	2.1	55.51	179	55.50	55.50	-176.9	4,223	-4.19%	大賣/鉅額交易
2024/04/10	1	56.40	3	56.50	56.10	-2	4,184	-0.05%
2024/04/08	0	55.30	0	0.00	55.10	0	4,174	0.00%
2024/04/03	6	55.24	0	0.00	55.10	6	4,177	0.14%
2024/04/02	2	55.70	0	0.00	55.90	2	4,157	0.05%
2024/04/01	5.1	56.19	10	55.84	56.10	-4.9	4,189	-0.12%
2024/03/29	0	0.00	6	55.42	55.20	-6	4,160	-0.14%
2024/03/28	7.1	54.89	0	0.00	54.70	7.1	4,129	0.17%
2024/03/27	7	55.20	0	0.00	55.10	7	4,193	0.17%
2024/03/26	5	55.54	4	55.53	55.60	1	4,189	0.02%
2024/03/25	5	54.60	0	0.00	54.60	5	4,165	0.12%
2024/03/22	0.2	54.61	11	54.30	54.60	-10.8	4,170	-0.26%
2024/03/21	5	53.70	2	55.00	54.90	3	4,159	0.07%
2024/03/20	4	53.90	0	0.00	53.70	4	4,202	0.10%
2024/03/19	1	54.90	5	54.90	54.70	-4	4,127	-0.10%
2024/03/18	1	55.50	1	55.30	55.10	0	4,128	0.00%
2024/03/15	1	55.30	0	0.00	55.60	1	4,145	0.02%
2024/03/14	0	55.50	1	55.40	55.90	-1	4,091	-0.02%
2024/03/13	3.2	55.35	12	55.55	54.90	-8.8	4,071	-0.22%
2024/03/12	20	55.60	0	0.00	55.70	20	4,042	0.49%
2024/03/11	1	55.30	1	54.90	55.30	0	4,054	0.00%
2024/03/08	3	54.60	5	54.50	54.80	-2	4,076	-0.05%
2024/03/07	3.1	54.63	0	0.00	55.00	3.1	4,048	0.08%
2024/03/06	0	55.30	2	55.20	55.00	-2	3,998	-0.05%
2024/03/05	2.5	55.30	1	55.60	55.00	1.5	4,058	0.04%
2024/03/01	2.3	56.07	0	0.00	56.10	2.3	4,065	0.06%
2024/02/29	0	0.00	1	56.70	57.20	-1	4,049	-0.02%
2024/02/27	6.5	56.38	25	56.08	56.10	-18.5	3,963	-0.47%
2024/02/26	0	0.00	6	56.20	56.40	-6	3,947	-0.15%
2024/02/23	0	0.00	0	56.70	56.60	0	3,925	0.00%
2024/02/22	3.2	56.82	0	0.00	56.80	3.2	3,984	0.08%
2024/02/21	1	57.50	0	0.00	57.40	1	3,980	0.03%
2024/02/20	5	57.84	0	0.00	57.90	5	4,012	0.12%
2024/02/19	7.1	57.97	0	0.00	58.10	7.1	4,096	0.17%
2024/02/16	3	56.70	1	56.90	57.40	2	4,176	0.05%
2024/02/15	13.1	56.18	0	0.00	56.50	13.1	4,172	0.31%
2024/02/05	1	57.00	0	0.00	57.10	1	4,077	0.02%
2024/02/02	1	57.60	0	0.00	57.90	1	4,041	0.02%
2024/01/30	1.5	57.10	0	0.00	56.80	1.5	4,045	0.04%
2024/01/29	1.1	58.00	0	0.00	57.90	1.1	4,067	0.03%
2024/01/26	7	57.29	10	57.40	57.70	-3	4,057	-0.07%
2024/01/25	11	56.59	0	0.00	56.60	11	4,031	0.27%
2024/01/24	4	56.55	6	56.37	56.80	-2	4,041	-0.05%
2024/01/23	8	55.59	0	0.00	55.70	8	4,043	0.20%
2024/01/22	11.1	55.63	3	55.60	55.60	8.1	4,008	0.20%
2024/01/19	2.1	56.00	0	0.00	55.90	2.1	3,970	0.05%
2024/01/18	3.3	55.95	0	0.00	55.80	3.3	3,962	0.08%
2024/01/17	8	56.00	1	56.40	55.80	7	3,929	0.18%
2024/01/16	11.5	57.06	5	57.30	57.00	6.5	3,771	0.17%
2024/01/15	2	59.75	0	0.00	59.70	2	3,487	0.06%
2024/01/12	20	60.30	0	0.00	60.10	20	3,487	0.57%
2024/01/11	0.1	60.44	1	60.50	60.30	-0.9	3,525	-0.03%
2024/01/10	5.5	60.32	0	0.00	60.30	5.5	3,706	0.15%
2024/01/09	1.1	60.80	0	0.00	60.80	1.1	3,701	0.03%
2024/01/08	15.1	61.50	0	0.00	61.00	15.1	3,740	0.40%
2024/01/05	1	61.20	0	0.00	61.00	1	3,757	0.03%
2024/01/04	1	61.11	0	0.00	61.10	1	3,802	0.03%
2024/01/03	1.5	61.23	0	0.00	61.10	1.5	3,849	0.04%
2024/01/02	0.5	62.32	0	0.00	62.30	0.5	3,797	0.01%
2023/12/28	0	62.50	0	0.00	62.80	0	3,845	0.00%
2023/12/27	15	62.40	4	62.50	62.60	11	3,827	0.29%
2023/12/26	0	0.00	0	62.00	61.70	0	3,790	0.00%
2023/12/25	0.1	61.60	3	61.60	61.50	-2.9	3,797	-0.08%
2023/12/22	22.2	61.74	21	61.78	61.40	1.2	3,852	0.03%
2023/12/21	1	62.82	0	0.00	62.90	1	3,782	0.03%
2023/12/20	1	62.51	0	0.00	63.00	1	3,762	0.03%
2023/12/19	1	63.30	0	0.00	62.80	1	3,695	0.03%
2023/12/18	0.2	63.50	0	0.00	63.50	0.2	3,728	0.01%
2023/12/14	1	62.90	0	0.00	63.50	1	3,661	0.03%
2023/12/13	9	62.54	13	62.90	62.60	-4	3,642	-0.11%
2023/12/12	1	63.00	0.2	63.00	63.00	0.8	3,713	0.02%
2023/12/11	0	0.00	9	63.00	63.40	-9	3,781	-0.24%
2023/12/08	6	63.35	1	63.30	63.30	5	3,790	0.13%
2023/12/07	1	63.30	0.1	63.30	63.30	0.9	3,775	0.02%
2023/12/05	0	63.90	0.1	63.60	64.00	-0.1	3,758	0.00%
2023/12/01	3	64.00	0	0.00	64.00	3	3,729	0.08%
2023/11/30	7	64.37	0	0.00	64.20	7	3,725	0.19%
2023/11/28	0.1	64.40	0	0.00	64.50	0.1	3,670	0.00%
2023/11/27	0.1	63.50	0	0.00	63.30	0.1	3,716	0.00%
2023/11/24	1	63.70	0	0.00	64.00	1	3,727	0.03%
2023/11/22	0.1	64.60	0	0.00	64.50	0.1	3,729	0.00%
2023/11/21	0	0.00	1	64.90	65.00	-1	3,766	-0.03%
2023/11/16	2.1	64.21	5	64.56	65.00	-2.9	3,822	-0.08%
2023/11/15	0	0.00	1	64.00	64.00	-1	3,789	-0.03%
2023/11/14	0	0.00	1	62.60	62.60	-1	3,811	-0.03%
2023/11/13	0	0.00	0.1	62.90	62.50	-0.1	4,010	0.00%
2023/11/10	1.5	62.82	0	0.00	62.60	1.5	4,115	0.04%
2023/11/09	2	62.80	0	0.00	62.80	2	4,214	0.05%
2023/11/08	1	62.40	0	0.00	62.80	1	4,229	0.02%
2023/11/06	1.1	62.66	1	62.80	63.20	0.1	4,222	0.00%
2023/11/03	0	0.00	1	62.20	62.30	-1	4,165	-0.02%
2023/11/02	1	61.40	0	0.00	61.20	1	4,160	0.02%
2023/11/01	1	61.00	0	0.00	60.80	1	4,149	0.02%
2023/10/31	1.4	61.01	0	0.00	60.90	1.4	4,207	0.03%
2023/10/26	7	60.66	0	0.00	60.60	7	4,262	0.16%
2023/10/25	1	61.60	0.1	62.00	61.60	0.9	4,212	0.02%
2023/10/24	0	0.00	2	61.45	61.60	-2	4,199	-0.05%
2023/10/23	0	62.20	0	0.00	61.60	0	4,212	0.00%
2023/10/20	2	61.90	2	62.30	62.00	0	4,208	0.00%
2023/10/19	1	63.50	0	0.00	63.20	1	4,183	0.02%
2023/10/18	1	63.10	0.1	63.80	64.80	0.9	4,174	0.02%
2023/10/17	2	63.50	0	0.00	63.70	2	3,985	0.05%
2023/10/16	1	63.50	0	0.00	63.80	1	3,978	0.03%
2023/10/13	17	62.40	0	0.00	62.80	17	3,954	0.43%
2023/10/12	0	0.00	1	62.50	63.00	-1	3,928	-0.03%
2023/10/11	0.2	61.69	0	0.00	61.90	0.2	3,928	0.01%
2023/10/06	4	60.95	0	0.00	61.20	4	3,913	0.10%
2023/10/05	0	61.05	0.2	61.00	60.90	-0.1	3,922	0.00%
2023/10/04	7.2	60.44	0	0.00	60.20	7.2	3,916	0.18%
2023/10/02	9	61.40	0	0.00	61.40	9	3,937	0.23%
2023/09/28	2	61.60	0	0.00	61.50	2	4,040	0.05%
2023/09/27	5	61.92	0	0.00	61.70	5	4,062	0.12%
2023/09/26	0	63.40	0	0.00	63.20	0	4,044	0.00%
2023/09/25	0	0.00	1	64.20	64.10	-1	4,040	-0.02%
2023/09/22	2	63.90	0	0.00	64.10	2	4,098	0.05%
2023/09/21	0	64.50	0	0.00	63.90	0	4,132	0.00%
2023/09/19	1	63.71	1	64.00	64.10	0	4,061	0.00%
2023/09/18	0	64.80	0	0.00	64.30	0	4,046	0.00%
2023/09/15	0	65.60	0	0.00	65.80	0	4,027	0.00%
2023/09/14	0	0.00	21	65.90	66.00	-21	3,921	-0.54%
2023/09/12	0	64.50	0	0.00	64.70	0	3,892	0.00%
2023/09/11	0	63.80	0	0.00	64.20	0	3,882	0.00%
2023/09/08	5	63.50	0	0.00	63.50	5	3,869	0.13%
2023/09/07	2	63.15	1	63.40	63.40	1	3,904	0.03%
2023/09/06	1	63.50	0	0.00	63.00	1	3,883	0.03%
2023/09/05	1	63.80	0	0.00	63.80	1	3,869	0.03%
2023/09/04	0.9	63.81	0	64.40	64.40	0.8	3,870	0.02%
2023/09/01	1.2	62.14	2	63.15	63.30	-0.8	3,851	-0.02%
2023/08/31	2.1	62.10	0	61.50	62.00	2	3,818	0.05%
2023/08/29	1	61.00	0	0.00	61.80	1	3,678	0.03%
2023/08/28	0.1	60.70	0	0.00	60.90	0.1	3,646	0.00%
2023/08/24	1.1	60.60	0	0.00	60.70	1.1	3,740	0.03%
2023/08/23	9.1	60.61	0	0.00	60.50	9.1	3,701	0.25%
2023/08/22	5	60.66	0	0.00	60.50	5	3,662	0.14%
2023/08/21	3	61.10	0	0.00	61.20	3	3,589	0.08%
2023/08/18	9	61.10	8	61.85	62.10	1	3,536	0.03%
2023/08/17	2.3	60.58	0	0.00	62.00	2.3	3,448	0.07%
2023/08/16	4.3	62.49	0	0.00	62.80	4.3	3,251	0.13%
2023/08/15	2.1	63.62	0	0.00	63.60	2.1	3,197	0.07%
2023/08/14	0.3	64.70	0	0.00	64.60	0.3	3,138	0.01%
2023/08/10	0.1	66.17	0.2	66.10	65.90	-0.1	3,190	0.00%
2023/08/09	0.1	65.98	0	0.00	66.20	0.1	3,171	0.00%
2023/08/08	1.1	65.81	0	0.00	65.40	1.1	3,182	0.03%
2023/08/07	1.1	66.62	0	0.00	66.50	1.1	3,151	0.03%
2023/08/04	2.2	66.80	4	66.95	67.00	-1.8	3,164	-0.06%
2023/08/02	1	65.50	0	0.00	65.40	1	3,104	0.03%
2023/08/01	1.1	66.65	0	0.00	66.50	1.1	3,078	0.04%
2023/07/31	0.1	65.80	1.8	65.57	65.40	-1.7	3,033	-0.06%
2023/07/28	2	65.10	0	0.00	65.10	2	3,002	0.07%
2023/07/27	2	65.40	0	0.00	65.30	2	2,997	0.07%
2023/07/26	3.1	65.39	0	0.00	65.40	3.1	3,002	0.10%
2023/07/25	1.1	64.21	0	0.00	64.10	1.1	2,982	0.04%
2023/07/24	1	64.20	7	64.20	64.10	-6	2,977	-0.20%
2023/07/21	2	64.25	0	0.00	64.10	2	2,980	0.07%
2023/07/20	0.1	64.60	0	0.00	64.70	0.1	2,951	0.00%
2023/07/19	4.1	64.46	0	0.00	64.30	4.1	2,928	0.14%
2023/07/18	4.1	64.55	0	0.00	64.40	4.1	2,912	0.14%
2023/07/17	0.1	65.10	0	0.00	64.80	0.1	2,886	0.00%
2023/07/14	0.5	65.00	0	0.00	65.00	0.5	2,892	0.02%
2023/07/13	3.1	64.33	0.7	64.50	64.10	2.4	2,844	0.09%
2023/07/12	0	0.00	2	64.30	64.30	-2	2,811	-0.07%
2023/07/11	1.1	64.21	6	64.28	64.20	-5	2,804	-0.18%
2023/07/10	7	63.70	2	64.10	63.60	5	2,789	0.18%
2023/07/07	6.1	63.78	1	63.70	63.70	5.1	2,762	0.18%
2023/07/06	9.1	64.62	0	0.00	64.40	9.1	2,708	0.33%
2023/07/05	6.3	66.08	1	65.80	65.60	5.3	2,585	0.20%
2023/07/04	4.3	66.54	2	66.60	66.30	2.3	2,515	0.09%
2023/07/03	5.3	67.15	2	67.15	67.00	3.3	2,466	0.13%
2023/06/30	4	67.28	0	0.00	67.10	4	2,459	0.16%
2023/06/29	2.7	67.60	2	68.00	67.60	0.7	2,423	0.03%
2023/06/28	1	67.81	0	0.00	67.60	1	2,399	0.04%
2023/06/27	0	0.00	1	68.10	68.10	-1	2,387	-0.04%
2023/06/26	0	0.00	2	67.95	67.80	-2	2,387	-0.08%
2023/06/20	2	67.90	0	0.00	67.90	2	2,392	0.08%
2023/06/19	3	67.80	0	0.00	67.80	3	2,403	0.12%
2023/06/16	0	68.40	0	0.00	68.00	0	2,375	0.00%
2023/06/14	0	0.00	0	68.50	68.40	0	2,396	0.00%
2023/06/13	1	68.90	0	0.00	68.60	1	2,435	0.04%
2023/06/12	1.2	68.97	0	0.00	68.80	1.2	2,408	0.05%
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%
2023/06/07	1	69.40	5	69.50	69.50	-4	2,496	-0.16%
2023/06/06	2	69.30	0	0.00	69.50	2	2,507	0.08%
2023/06/05	0	69.00	0.2	69.30	69.10	-0.1	2,494	-0.01%
2023/05/30	2	68.80	0	0.00	68.60	2	2,419	0.08%
2023/05/29	2	69.20	0	0.00	69.40	2	2,403	0.08%
2023/05/26	9	68.89	2	69.00	68.80	7	2,419	0.29%
2023/05/25	2	69.40	2	69.80	69.30	0	2,432	0.00%
2023/05/24	3	69.63	2	70.00	70.00	1	2,425	0.04%
2023/05/23	0	0.00	3	70.17	70.10	-3	2,409	-0.12%
2023/05/22	6	70.10	3	70.33	70.00	3	2,364	0.13%
2023/05/19	1	69.90	4	70.02	70.30	-3	2,342	-0.13%
2023/05/18	7	69.50	5	69.76	69.90	2	2,285	0.09%
2023/05/15	1	67.20	1	67.50	67.80	0	2,182	0.00%
2023/05/12	0	0.00	2	67.95	67.40	-2	2,197	-0.09%
2023/05/11	0	0.00	2	67.95	67.90	-2	2,199	-0.09%
2023/05/10	0.1	68.40	0.4	68.30	68.40	-0.4	2,209	-0.02%
2023/05/09	0	0.00	2.1	69.00	69.40	-2.1	2,200	-0.09%
2023/05/08	1.1	68.06	0	0.00	68.40	1.1	2,206	0.05%
2023/05/04	0	0.00	1	68.80	69.00	-1	2,225	-0.04%
2023/05/03	0	69.20	0	0.00	68.80	0	2,242	0.00%
2023/05/02	0.1	69.30	28	69.29	69.30	-28	2,322	-1.20%
2023/04/24	0.1	69.00	0	0.00	69.40	0.1	2,472	0.00%
2023/04/21	1	69.00	0	0.00	69.30	1	2,496	0.04%
2023/04/19	1	69.00	2	69.70	69.20	-1	2,573	-0.04%
2023/04/17	3	69.93	0	0.00	69.90	3	2,568	0.12%
2023/04/14	1	70.10	1	70.30	70.20	0	2,569	0.00%
2023/04/12	1	69.90	0	0.00	70.10	1	2,569	0.04%
2023/04/11	0.2	69.75	7	69.76	70.00	-6.8	2,566	-0.26%
2023/04/10	5	69.28	3	69.57	69.50	2	2,547	0.08%
2023/04/07	1.1	69.01	3	69.30	69.40	-2	2,544	-0.08%
2023/04/06	4.1	68.78	3	69.17	68.80	1.1	2,544	0.04%
2023/03/31	4.1	69.20	1	69.80	69.10	3.1	2,542	0.12%
2023/03/30	6	69.33	3	69.33	69.40	3	2,522	0.12%
2023/03/29	3.1	69.53	4	69.68	69.80	-1	2,504	-0.04%
2023/03/28	4	69.40	3	69.43	69.50	1	2,507	0.04%
2023/03/27	1	69.00	3	69.33	69.40	-2	2,505	-0.08%
2023/03/24	3	69.20	0	0.00	68.80	3	2,571	0.12%
2023/03/23	1.1	69.18	4	69.55	69.60	-2.9	2,560	-0.11%
2023/03/22	1	68.40	0	0.00	68.30	1	2,562	0.04%
2023/03/21	0	0.00	1	68.50	68.10	-1	2,583	-0.04%
2023/03/20	0	68.30	13	68.21	68.00	-13	2,584	-0.50%
2023/03/17	2.2	67.91	0	0.00	68.50	2.2	2,604	0.08%
2023/03/16	3	67.13	1	67.50	67.50	2	2,565	0.08%
2023/03/15	2	68.21	0	0.00	68.00	2	2,552	0.08%
2023/03/14	0	0.00	6	68.40	68.40	-6	2,550	-0.24%
2023/03/13	1	69.00	0	0.00	69.10	1	2,525	0.04%
2023/03/10	4	69.58	0	0.00	69.40	4	2,508	0.16%
2023/03/09	3	70.37	0	0.00	70.20	3	2,493	0.12%
2023/03/07	1	70.90	1.1	70.69	70.90	0	2,551	0.00%
2023/03/06	1	70.40	20	70.52	70.90	-19	2,582	-0.74%
2023/03/03	0.2	70.50	4	70.55	70.60	-3.8	2,605	-0.15%
2023/03/02	2	70.40	0	0.00	70.40	2	2,654	0.08%
2023/03/01	2.2	70.62	0	0.00	70.50	2.2	2,675	0.08%
2023/02/24	4	71.75	0	0.00	71.20	4	2,682	0.15%
2023/02/23	0.2	72.10	0	0.00	71.90	0.2	2,671	0.01%
2023/02/22	0.3	71.40	0	0.00	71.60	0.3	2,671	0.01%
2023/02/21	0	0.00	1	71.50	71.60	-1	2,673	-0.04%
2023/02/20	1.1	71.51	1	71.50	71.60	0.1	2,739	0.00%
2023/02/17	1	71.40	0	0.00	71.50	1	2,797	0.04%
2023/02/15	2	71.05	0	0.00	71.00	2	2,974	0.07%
2023/02/13	2	70.85	0	0.00	70.90	2	3,009	0.07%
2023/02/10	6	70.92	0	0.00	70.90	6	3,019	0.20%
2023/02/06	3	71.00	0	0.00	71.00	3	3,030	0.10%
2023/02/03	1.4	71.71	0	0.00	71.50	1.4	3,035	0.05%
2023/02/02	1	71.80	0	0.00	72.00	1	3,065	0.03%
2023/02/01	4.1	72.55	0	0.00	72.60	4.1	3,075	0.13%
2023/01/31	7	73.26	0	0.00	72.20	7	3,119	0.22%
2023/01/30	5	73.28	10	73.53	74.00	-5	3,078	-0.16%
2023/01/17	8	72.58	3	72.70	72.60	5	3,002	0.17%
2023/01/16	6	72.85	6	72.90	72.90	0	3,007	0.00%
2023/01/13	3	72.07	18	72.26	72.40	-15	2,984	-0.50%
2023/01/12	2	71.40	5	71.82	71.20	-3	3,083	-0.10%
2023/01/11	7	71.61	4	71.40	71.20	3	3,105	0.10%
2023/01/10	10	72.67	0	0.00	72.50	10	3,120	0.32%
2023/01/09	0	0.00	11	72.93	73.50	-11	3,119	-0.35%
2023/01/06	2	71.30	1	71.50	71.30	1	3,091	0.03%
2023/01/04	0	0.00	2	70.90	70.60	-2	3,202	-0.06%
2022/12/30	2	70.25	3	70.57	70.50	-1	3,248	-0.03%
2022/12/28	6	70.30	4	70.50	70.00	2	3,279	0.06%
2022/12/27	2	70.65	2	71.00	70.80	0	3,307	0.00%
2022/12/26	0	0.00	3	70.50	70.50	-3	3,334	-0.09%
2022/12/16	8	70.88	4	71.10	70.80	4	3,580	0.11%
2022/12/15	0	0.00	2	71.90	71.60	-2	3,561	-0.06%
2022/12/14	0.5	71.60	0	0.00	71.50	0.5	3,577	0.01%
2022/12/08	8	71.90	2	71.10	71.10	6	3,599	0.17%
2022/12/07	7	73.47	3	73.53	72.70	4	3,588	0.11%
2022/12/06	2	73.90	6	73.72	73.90	-4	3,560	-0.11%
2022/12/05	3	74.37	0	0.00	74.10	3	3,565	0.08%
2022/12/02	5	74.82	1	75.00	74.50	4	3,566	0.11%
2022/12/01	4.1	75.13	12	75.72	75.40	-7.9	3,609	-0.22%
2022/11/30	0	0.00	2	74.25	76.10	-2	3,573	-0.06%
2022/11/29	5	73.18	7	73.71	74.00	-2	3,500	-0.06%
2022/11/28	7	72.91	7	73.13	73.40	0	3,502	0.00%
2022/11/25	4	73.45	6	73.73	74.00	-2	3,537	-0.06%
2022/11/24	2	73.00	5	73.28	73.80	-3	3,513	-0.09%
2022/11/23	1	72.30	2	72.50	72.50	-1	3,512	-0.03%
2022/11/22	3	71.97	5	72.54	72.50	-2	3,524	-0.06%
2022/11/21	2	71.60	0.1	71.80	72.80	1.9	3,483	0.05%
2022/11/18	6	72.22	2	72.40	72.00	4	3,473	0.12%
2022/11/16	5	73.34	2	73.30	73.30	3	3,473	0.09%
2022/11/15	6	73.42	6	73.73	74.40	0	3,422	0.00%
2022/11/14	0	0.00	26	73.48	74.00	-26	3,372	-0.77%
2022/11/11	2	72.10	10	72.19	72.50	-8	3,289	-0.24%
2022/11/10	0	0.00	1	70.80	70.80	-1	3,235	-0.03%
2022/11/08	1	69.80	3	70.00	70.10	-2	3,200	-0.06%
2022/11/07	3	69.20	13	69.23	69.80	-10	3,210	-0.31%
2022/11/04	4	68.20	9	68.73	69.10	-5	3,209	-0.16%
2022/11/03	7	68.60	5	68.94	68.70	2	3,219	0.06%
2022/11/02	4	69.15	4	69.50	69.60	0	3,200	0.00%
2022/11/01	3	68.63	16	69.37	69.60	-13	3,194	-0.41%
2022/10/31	3	68.23	6	68.47	69.50	-3	3,193	-0.09%
2022/10/28	7	68.20	0	0.00	67.70	7	3,223	0.22%
2022/10/27	3	68.93	2	69.20	69.00	1	3,216	0.03%
2022/10/26	4	68.40	4	68.73	69.00	0	3,218	0.00%
2022/10/25	3	67.97	5	68.36	68.60	-2	3,204	-0.06%
2022/10/24	3	68.03	2	68.30	68.10	1	3,197	0.03%
2022/10/21	4	67.63	6.1	67.98	68.00	-2.1	3,189	-0.07%
2022/10/20	12.2	67.14	12.3	67.47	67.90	-0.1	3,193	0.00%
2022/10/19	2	67.95	2	68.35	68.10	0	3,120	0.00%
2022/10/18	0	0.00	4	67.85	68.10	-4	3,103	-0.13%
2022/10/17	2	65.15	0	0.00	66.50	2	3,150	0.06%
2022/10/14	3.1	66.14	0	0.00	65.80	3.1	3,216	0.10%
2022/10/13	2	65.65	0	0.00	65.40	2	3,295	0.06%
2022/10/12	1	67.00	1	67.20	66.70	0	3,340	0.00%
2022/10/07	1	68.40	0	0.00	68.10	1	3,375	0.03%
2022/10/06	0	0.00	0.2	68.90	68.80	-0.2	3,438	-0.01%
2022/10/05	0.2	68.80	0	0.00	69.00	0.2	3,552	0.01%
2022/10/04	4	68.92	1	68.70	68.80	3	3,777	0.08%
2022/10/03	2	68.70	2	69.10	68.80	0	3,777	0.00%
2022/09/30	3	68.67	0	0.00	69.10	3	3,837	0.08%
2022/09/29	0	0.00	2	67.60	68.80	-2	3,826	-0.05%
2022/09/28	0	0.00	0	67.40	67.20	0	3,856	0.00%
2022/09/27	0	68.10	0	0.00	67.60	0	3,893	0.00%
2022/09/23	0	0.00	2	68.30	68.00	-2	3,960	-0.05%
2022/09/22	0	0.00	1	67.20	67.70	-1	4,047	-0.02%
2022/09/21	0	0.00	1	67.70	67.70	-1	4,087	-0.02%
2022/09/20	1	67.80	0	0.00	68.00	1	4,238	0.02%
2022/09/19	0	67.70	2	67.80	67.40	-2	4,402	-0.05%
2022/09/16	1.1	67.92	1	67.80	67.80	0.1	4,474	0.00%
2022/09/14	0	68.70	2	68.40	68.10	-2	4,484	-0.04%
2022/09/13	0	69.40	0	0.00	69.50	0	4,516	0.00%
2022/09/12	0	0.00	1	70.00	69.30	-1	4,541	-0.02%
2022/09/07	1	67.00	0	0.00	67.00	1	4,643	0.02%
2022/09/06	1	67.60	1	68.10	68.20	0	4,676	0.00%
2022/09/05	4	67.48	0	0.00	67.70	4	4,717	0.08%
2022/09/02	6	67.20	0	0.00	67.00	6	4,785	0.13%
2022/09/01	5	67.10	0.2	67.30	67.50	4.8	4,805	0.10%
2022/08/31	0	68.60	0	0.00	68.70	0	4,821	0.00%
2022/08/30	3	68.30	0	0.00	68.40	3	4,812	0.06%
2022/08/29	6	68.58	2	68.60	68.60	4	4,797	0.08%
2022/08/26	0.2	70.20	0	0.00	69.90	0.2	4,776	0.00%
2022/08/24	3	69.70	0	0.00	69.70	3	4,810	0.06%
2022/08/23	3	69.70	0	0.00	69.50	3	5,138	0.06%
2022/08/17	0	0.00	1	70.10	70.60	-1	5,428	-0.02%
2022/08/16	1.3	70.12	0	0.00	70.00	1.3	5,402	0.02%
2022/08/15	2	70.30	1	70.50	70.50	1	5,438	0.02%
2022/08/12	0	0.00	0.1	70.20	70.00	-0.1	5,487	0.00%
2022/08/11	0	0.00	1.1	69.29	69.30	-1.1	5,491	-0.02%
2022/08/10	1	68.00	1	68.20	68.30	0	5,530	0.00%
2022/08/09	2	68.50	0	0.00	68.60	2	5,536	0.04%
2022/08/05	1	69.00	0	0.00	69.10	1	5,613	0.02%
2022/08/04	0.3	68.50	0	0.00	69.00	0.3	5,669	0.01%
2022/08/03	5	68.70	3	68.80	69.30	2	5,633	0.04%
2022/08/02	5	68.68	2	68.70	68.90	3	5,637	0.05%
2022/08/01	8	70.29	0	0.00	70.10	8	5,604	0.14%
2022/07/29	0.1	69.60	2.1	69.70	70.00	-2	5,627	-0.04%
2022/07/26	1.2	68.43	0	0.00	68.40	1.2	5,569	0.02%
2022/07/25	5.1	68.90	0.2	69.06	68.90	4.8	5,547	0.09%
2022/07/22	0	0.00	1	67.50	67.80	-1	5,591	-0.02%
2022/07/21	0.5	67.20	0	0.00	67.70	0.5	5,545	0.01%
2022/07/20	0.5	67.43	0	0.00	66.80	0.5	5,537	0.01%
2022/07/19	4.1	66.29	0	0.00	66.50	4.1	5,517	0.07%
2022/07/15	11	65.85	0.1	66.00	65.60	10.9	5,469	0.20%
2022/07/14	3	65.73	2	66.15	66.10	1	5,564	0.02%
2022/07/13	5.1	66.88	0	0.00	66.30	5.1	5,517	0.09%
2022/07/12	11.2	65.56	5	64.70	64.60	6.2	5,386	0.12%
2022/07/11	7	69.63	2	70.00	69.50	5	5,157	0.10%
2022/07/08	1.1	70.14	2	70.40	70.10	-0.9	5,154	-0.02%
2022/07/07	5	70.32	4	71.23	70.70	1	5,095	0.02%
2022/07/06	3	71.83	5	72.48	71.20	-2	5,061	-0.04%
2022/07/05	0	0.00	8	75.00	72.80	-8	4,998	-0.16%
2022/07/04	11	74.25	0	0.00	73.80	11	4,933	0.22%
2022/07/01	0	0.00	1	73.70	73.70	-1	4,933	-0.02%
2022/06/30	1	75.20	1	75.50	74.70	0	4,919	0.00%
2022/06/29	5	76.58	1	76.50	76.30	4	4,856	0.08%
2022/06/28	10	77.22	4	77.50	76.80	6	4,802	0.12%
2022/06/27	3	81.70	1	81.70	81.50	2	4,712	0.04%
2022/06/24	2	81.40	1	81.40	81.40	1	4,602	0.02%
2022/06/23	1	80.50	3	80.87	80.60	-2	4,571	-0.04%
2022/06/22	4	80.95	6	81.07	80.80	-2	4,557	-0.04%
2022/06/21	2	80.60	6	81.07	81.20	-4	4,575	-0.09%
2022/06/20	3	80.66	2	80.10	80.00	1	4,572	0.02%
2022/06/17	3	80.93	4	81.20	81.30	-1	4,552	-0.02%
2022/06/16	3	81.77	4	82.00	81.50	-1	4,496	-0.02%
2022/06/15	2	82.10	0	0.00	81.80	2	4,522	0.04%
2022/06/14	2	80.80	4	81.25	81.40	-2	4,522	-0.04%
2022/06/13	4	80.75	4	81.05	81.30	0	4,531	0.00%
2022/06/10	4	81.55	6	82.15	82.50	-2	4,494	-0.04%
2022/06/09	1	81.80	7	82.13	82.40	-6	4,497	-0.13%
2022/06/08	4	81.70	0	0.00	81.70	4	4,502	0.09%
2022/06/07	1	81.30	1	81.50	81.50	0	4,526	0.00%
2022/06/06	2	81.40	2	81.80	82.00	0	4,524	0.00%
2022/06/02	10	81.22	10	81.58	81.70	0	4,594	0.00%
2022/06/01	3	81.60	2	81.90	81.70	1	4,675	0.02%
2022/05/30	0	0.00	6	81.55	81.70	-6	4,399	-0.14%
2022/05/27	0	0.00	4	80.93	81.00	-4	4,339	-0.09%
2022/05/25	0	0.00	2	80.10	80.40	-2	4,348	-0.05%
2022/05/24	1	79.90	0	0.00	80.00	1	4,370	0.02%
2022/05/20	0	0.00	1	79.30	79.70	-1	4,387	-0.02%
2022/05/19	4	78.05	2	78.45	78.40	2	4,345	0.05%
2022/05/18	2	78.25	2	78.60	79.20	0	4,320	0.00%
2022/05/17	7	78.06	12	78.06	78.40	-5	4,302	-0.12%
2022/05/16	4.1	77.45	4	77.80	77.30	0.1	4,286	0.00%
2022/05/13	3	77.17	6	77.45	77.20	-3	4,267	-0.07%
2022/05/12	12	77.62	0	0.00	76.10	12	4,236	0.28%
2022/05/11	5	78.32	4	78.70	78.20	1	4,168	0.02%
2022/05/10	2	78.30	4	78.70	78.70	-2	4,149	-0.05%
2022/05/09	2.1	78.61	0	0.00	78.60	2.1	4,120	0.05%
2022/05/05	1	79.80	0	0.00	79.70	1	4,120	0.02%
2022/05/04	0	0.00	3	80.00	80.00	-3	4,118	-0.07%
2022/05/03	0	0.00	1	80.00	80.00	-1	4,205	-0.02%
2022/04/29	10	79.10	11	79.79	79.90	-1	4,228	-0.02%
2022/04/28	10	79.07	2	79.90	79.90	8	4,266	0.19%
2022/04/27	5.3	79.39	1	79.30	79.10	4.3	4,229	0.10%
2022/04/26	3	79.90	1	80.00	80.70	2	4,223	0.05%
2022/04/21	0	0.00	2	80.90	80.90	-2	3,986	-0.05%
2022/04/20	3	79.20	6	80.37	80.00	-3	3,933	-0.08%
2022/04/19	0	0.00	1	79.60	79.70	-1	3,826	-0.03%
2022/04/18	0	79.30	0	0.00	79.00	0	3,840	0.00%
2022/04/15	0	0.00	2	79.70	79.30	-2	3,837	-0.05%
2022/04/14	0	0.00	1	79.60	79.70	-1	3,845	-0.03%
2022/04/13	0	0.00	2.2	79.25	79.50	-2.2	3,848	-0.06%
2022/04/12	1	78.40	0	0.00	78.60	1	3,835	0.03%
2022/04/11	4	78.73	2	79.10	78.50	2	3,810	0.05%
2022/04/08	0	0.00	1	79.20	79.30	-1	3,790	-0.03%
2022/04/07	14	78.84	0	0.00	78.70	14	3,802	0.37%
2022/04/06	1	78.90	4	79.48	79.90	-3	3,729	-0.08%
2022/04/01	1	78.60	0	0.00	79.00	1	3,690	0.03%
2022/03/31	2.1	79.10	0	0.00	79.00	2.1	3,652	0.06%
2022/03/30	6	79.02	1	78.80	79.00	5	3,613	0.14%
2022/03/29	7	78.84	0	0.00	79.00	7	3,545	0.20%
2022/03/28	3	78.90	0	0.00	79.00	3	3,487	0.09%
2022/03/25	11	79.41	0	0.00	79.30	11	3,437	0.32%
2022/03/24	12	79.88	0	0.00	79.80	12	3,405	0.35%
2022/03/23	5	80.06	1	80.20	80.20	4	3,386	0.12%
2022/03/22	1	80.10	2	80.10	80.40	-1	3,343	-0.03%
2022/03/21	2	80.10	1	80.50	80.20	1	3,354	0.03%
2022/03/18	3	79.80	0	0.00	79.90	3	3,360	0.09%
2022/03/17	0	0.00	3	80.80	80.40	-3	3,278	-0.09%
2022/03/16	6	78.97	1	78.90	79.60	5	3,199	0.16%
2022/03/15	0	0.00	5.9	79.05	79.10	-5.9	3,148	-0.19%
2022/03/14	5	79.10	7	79.20	79.40	-2	3,156	-0.06%
2022/03/11	15.1	79.14	0	0.00	79.20	15.1	3,137	0.48%
2022/03/10	9	79.92	3.1	80.37	80.40	5.9	3,057	0.19%
2022/03/08	5	79.12	0	0.00	78.50	5	2,998	0.17%
2022/03/07	12	79.78	0	0.00	79.70	12	2,921	0.41%
2022/03/04	2	80.80	4	81.40	81.90	-2	2,972	-0.07%
2022/03/03	2	81.20	4	81.95	82.00	-2	2,961	-0.07%
2022/03/02	0	0.00	5	81.56	81.70	-5	2,999	-0.17%
2022/03/01	1	81.10	5	80.76	81.10	-4	2,958	-0.14%
2022/02/25	0.2	79.11	1	78.90	79.00	-0.8	2,895	-0.03%
2022/02/24	13	79.03	1	79.30	79.30	12	2,832	0.42%
2022/02/23	1	79.70	0	0.00	80.10	1	2,778	0.04%
2022/02/22	11.2	79.56	0	0.00	79.90	11.2	2,788	0.40%
2022/02/21	2	80.00	0	0.00	80.70	2	2,749	0.07%
2022/02/17	0	0.00	2	80.90	81.10	-2	2,808	-0.07%
2022/02/16	1	80.00	0	0.00	80.60	1	2,788	0.04%
2022/02/14	2	79.90	6.8	80.06	80.20	-4.8	2,832	-0.17%
2022/02/11	1	80.40	0	0.00	80.60	1	2,842	0.04%
2022/02/09	0.1	80.06	0	0.00	80.40	0.1	2,904	0.00%
2022/02/07	0	0.00	4	80.00	80.10	-4	2,928	-0.14%
2022/01/25	1	78.01	0	0.00	78.60	1	2,948	0.03%
2022/01/24	2	79.10	0	0.00	79.00	2	2,895	0.07%
2022/01/21	3	79.33	1	79.00	79.20	2	2,949	0.07%
2022/01/20	0	0.00	1	80.00	79.80	-1	2,933	-0.03%
2022/01/19	0	0.00	2	80.00	79.90	-2	2,960	-0.07%
2022/01/18	1.1	80.51	0	0.00	80.50	1.1	2,965	0.04%
2022/01/17	0	0.00	3	80.70	80.50	-3	3,009	-0.10%
2022/01/14	1	80.90	11	80.90	80.90	-10	3,052	-0.33%
2022/01/13	1	81.50	11	81.54	81.70	-10	3,232	-0.31%
2022/01/11	1	80.50	37	80.74	81.20	-36	3,264	-1.10%
2022/01/07	3	80.90	1	80.90	80.60	2	3,284	0.06%
2022/01/05	1	80.30	0	0.00	80.90	1	3,342	0.03%
2022/01/03	0	0.00	2.7	81.07	80.80	-2.7	3,533	-0.08%
2021/12/29	0	0.00	1	80.90	81.00	-1	3,703	-0.03%
2021/12/28	1	80.60	4	80.82	81.00	-3	3,757	-0.08%
2021/12/23	3	80.10	0	0.00	80.40	3	3,950	0.08%
2021/12/22	0	0.00	7	79.90	79.80	-7	4,024	-0.17%
2021/12/21	1	79.60	0	0.00	79.90	1	4,074	0.02%
2021/12/20	7	78.99	0	0.00	78.80	7	4,123	0.17%
2021/12/17	1	79.20	8	79.40	79.30	-7	4,109	-0.17%
2021/12/15	1	79.10	0	79.40	79.30	1	4,182	0.02%
2021/12/14	0.2	79.70	1	79.50	79.40	-0.8	4,258	-0.02%
2021/12/13	2	79.80	2.1	79.91	79.80	-0.1	4,264	0.00%
2021/12/10	0.6	80.40	0	0.00	80.00	0.6	4,289	0.01%
2021/12/08	0	0.00	6	81.00	80.60	-6	4,298	-0.14%
2021/12/06	1	79.70	0	0.00	79.70	1	4,255	0.02%
2021/12/03	0	0.00	4	79.30	79.30	-4	4,265	-0.09%
2021/12/02	1	79.40	0	0.00	79.70	1	4,258	0.02%
2021/12/01	0.2	79.10	0	0.00	79.40	0.2	4,260	0.00%
2021/11/30	7.1	78.84	0	0.00	78.10	7.1	4,272	0.17%
2021/11/29	0	79.70	0	0.00	79.30	0	4,134	0.00%
2021/11/26	1.1	79.55	0	0.00	79.40	1.1	4,117	0.03%
2021/11/24	0.1	80.30	0	80.30	80.30	0.1	4,148	0.00%
2021/11/23	0.1	80.40	0.5	80.50	80.10	-0.4	4,174	-0.01%
2021/11/22	1	80.50	1	80.40	80.20	0	4,184	0.00%
2021/11/17	3	80.83	1	80.81	81.00	2	4,171	0.05%
2021/11/16	2	81.20	1.1	81.19	81.10	0.9	4,202	0.02%
2021/11/15	0	0.00	0.3	81.50	81.30	-0.3	4,246	-0.01%
2021/11/11	0	0.00	0.4	80.76	80.40	-0.4	4,255	-0.01%
2021/11/09	2	80.60	0	0.00	80.60	2	4,233	0.05%
2021/11/08	2	80.70	1	80.60	80.70	1	4,179	0.02%
2021/11/05	4	80.30	2	80.70	80.50	2	4,169	0.05%
2021/11/04	1	80.10	6	80.52	80.60	-5	4,162	-0.12%
2021/11/03	7.1	80.19	0.1	80.50	80.40	7	4,186	0.17%
2021/11/02	2.8	80.47	0.1	80.70	80.30	2.7	4,242	0.06%
2021/11/01	2.5	80.83	0	0.00	80.70	2.5	4,212	0.06%
2021/10/29	2.1	80.31	1.1	80.62	80.50	1	4,206	0.02%
2021/10/28	1	80.70	1.1	80.73	80.80	-0.1	4,156	0.00%
2021/10/27	0	0.00	9.1	80.81	81.10	-9.1	4,157	-0.22%
2021/10/26	0.1	81.50	0	0.00	81.20	0.1	4,144	0.00%
2021/10/25	3	81.20	5.1	80.99	80.90	-2.1	4,131	-0.05%
2021/10/22	0.3	81.90	0.1	81.50	81.20	0.2	4,199	0.00%
2021/10/21	10.3	81.73	0	0.00	82.20	10.3	4,237	0.24%
2021/10/20	1.1	81.70	0	0.00	82.20	1.1	4,137	0.03%
2021/10/19	0	0.00	0.1	82.00	82.00	-0.1	4,113	0.00%
2021/10/18	2	82.60	0	0.00	82.30	2	4,098	0.05%
2021/10/15	0	0.00	3	82.60	82.90	-3	4,123	-0.07%
2021/10/14	7.1	82.53	0	0.00	82.10	7.1	4,171	0.17%
2021/10/13	1	82.50	1	83.10	82.40	0	4,189	0.00%
2021/10/12	5.1	82.43	6.1	83.46	83.10	-1	4,141	-0.03%
2021/10/08	0	0.00	5	84.50	84.40	-5	4,024	-0.12%
2021/10/07	8.1	84.24	22	84.22	84.20	-13.9	4,020	-0.35%
2021/10/06	3.3	83.04	21	82.92	83.50	-17.8	3,963	-0.45%
2021/10/05	10	81.70	0	0.00	82.20	10	3,899	0.26%
2021/10/04	1.1	82.31	2	82.45	82.50	-0.9	3,929	-0.02%
2021/10/01	23	82.30	9.1	81.80	82.00	13.9	3,923	0.35%
2021/09/30	0.1	84.00	1	83.70	83.90	-0.9	3,882	-0.02%
2021/09/29	58	83.24	2	83.85	83.50	56	3,875	1.44%
2021/09/28	1.2	83.88	5.3	83.98	84.40	-4	3,867	-0.10%
2021/09/27	0.1	83.60	1.2	83.57	83.70	-1	3,969	-0.03%
2021/09/24	0	0.00	1	82.80	82.20	-1	4,004	-0.02%
2021/09/23	2	80.90	2	81.30	81.30	0	4,011	0.00%
2021/09/22	16	80.68	10	80.70	80.50	6	4,018	0.15%
2021/09/17	9.2	82.87	8	83.60	82.30	1.2	3,947	0.03%
2021/09/16	0	0.00	3	83.60	83.50	-3	3,894	-0.08%
2021/09/15	0	0.00	0.2	83.00	83.30	-0.2	3,898	-0.01%
2021/09/14	0	0.00	3	83.17	83.20	-3	3,931	-0.08%
2021/09/10	13.7	82.07	3	81.70	82.10	10.7	3,995	0.27%
2021/09/09	0.3	81.80	1	81.80	81.50	-0.8	4,164	-0.02%
2021/09/08	6.2	82.18	0	0.00	82.20	6.2	4,188	0.15%
2021/09/07	0	0.00	18	82.51	82.70	-18	4,220	-0.43%
2021/09/02	8	82.39	0	0.00	81.90	8	4,260	0.19%
2021/09/01	13	82.67	10	83.40	83.10	3	4,298	0.07%
2021/08/31	1	82.50	1	84.10	84.10	0	4,317	0.00%
2021/08/30	0	0.00	9	83.12	83.90	-9	4,287	-0.21%
2021/08/27	0	0.00	4	82.30	82.50	-4	4,292	-0.09%
2021/08/26	5	80.62	0.1	81.50	80.70	5	4,347	0.11%
2021/08/25	4.1	81.11	4	81.48	81.60	0.1	4,448	0.00%
2021/08/24	7	80.63	1	80.90	81.30	6	4,496	0.13%
2021/08/23	0	0.00	1	80.30	80.10	-1	4,522	-0.02%
2021/08/20	11	79.29	15	79.50	79.10	-4	4,599	-0.09%
2021/08/19	1	80.20	0	0.00	80.20	1	4,678	0.02%
2021/08/18	6	81.35	0	0.00	81.70	6	4,660	0.13%
2021/08/16	0	81.60	6	81.63	81.30	-6	4,736	-0.13%
2021/08/13	3	81.50	0	0.00	81.70	3	4,798	0.06%
2021/08/11	1	82.20	0	0.00	82.70	1	4,900	0.02%
2021/08/10	3	82.00	0	0.00	82.00	3	4,936	0.06%
2021/08/09	5	82.60	1	83.50	83.00	4	5,062	0.08%
2021/08/06	0	0.00	13	83.44	83.70	-13	5,090	-0.26%
2021/08/05	3	83.10	2	83.15	83.10	1	5,154	0.02%
2021/08/04	11	83.16	12	83.47	83.10	-1	5,345	-0.02%
2021/08/03	11	82.52	4	82.90	83.10	7	5,428	0.13%
2021/08/02	0	0.00	3	83.23	83.30	-3	5,497	-0.05%
2021/07/30	0	0.00	2	82.50	82.20	-2	5,650	-0.04%
2021/07/29	1	81.30	3	81.40	81.90	-2	5,738	-0.03%
2021/07/28	2	80.00	0	0.00	81.20	2	5,801	0.03%
2021/07/27	2	80.80	2	80.80	80.60	0	5,853	0.00%
2021/07/26	4.1	83.44	0	0.00	83.20	4.1	5,844	0.07%
2021/07/23	0	0.00	2	84.90	84.20	-2	5,819	-0.03%
2021/07/22	1	84.00	1	84.00	84.20	0	5,862	0.00%
2021/07/21	1	82.90	3	83.07	82.90	-2	5,936	-0.03%
2021/07/20	8	83.69	1	83.30	83.30	7	5,925	0.12%
2021/07/19	107	84.99	1	85.10	85.00	106	5,918	1.79%	大買/鉅額交易
2021/07/15	7	85.37	2	85.30	85.30	5	6,114	0.08%
2021/07/14	1	85.70	2	85.70	85.90	-1	6,211	-0.02%
2021/07/13	0	0.00	1	85.30	85.40	-1	6,460	-0.02%
2021/07/12	5	85.02	0	0.00	85.00	5	6,581	0.08%
2021/07/09	4	84.48	1	85.10	85.10	3	6,707	0.04%
2021/07/08	0	0.00	1	85.60	85.60	-1	6,717	-0.01%
2021/07/07	1	85.80	1.2	85.83	85.80	-0.2	6,778	0.00%
2021/07/06	0	0.00	2	87.00	86.80	-2	6,876	-0.03%
2021/07/05	2	86.20	6	86.35	86.50	-4	6,920	-0.06%
2021/07/02	2.1	86.63	3	86.50	85.10	-0.9	6,888	-0.01%
2021/07/01	5.2	85.12	2	85.40	85.00	3.2	6,789	0.05%
2021/06/30	1	84.30	0	0.00	84.70	1	6,742	0.01%
2021/06/25	5	84.28	2	84.95	84.60	3	6,794	0.04%
2021/06/23	2	84.20	22	84.30	84.50	-20	6,814	-0.29%
2021/06/22	2	83.70	1	83.50	83.30	1	6,792	0.01%
2021/06/21	4	82.43	0	0.00	82.80	4	6,806	0.06%
2021/06/18	13	83.90	10	83.46	83.30	3	6,803	0.04%
2021/06/17	6	85.12	3	85.60	85.30	3	6,680	0.04%
2021/06/16	0	0.00	6	86.37	86.10	-6	6,907	-0.09%
2021/06/15	9	85.31	3.3	85.33	85.20	5.7	6,967	0.08%
2021/06/11	3	86.10	0	0.00	85.80	3	7,030	0.04%
2021/06/09	20	85.36	15	85.40	85.60	5	7,140	0.07%
2021/06/08	0	0.00	3	86.70	86.40	-3	7,132	-0.04%
2021/06/07	12	87.72	6	87.57	87.60	6	7,242	0.08%
2021/06/04	6.2	87.51	0	0.00	87.70	6.2	7,251	0.09%
2021/06/03	32.3	88.59	28	89.20	88.50	4.3	7,285	0.06%
2021/06/02	30.1	88.57	6.1	89.05	88.90	24.1	7,395	0.33%
2021/06/01	1	86.50	32	86.60	87.20	-31	7,390	-0.42%
2021/05/31	1.2	86.13	4	86.00	85.60	-2.9	7,517	-0.04%
2021/05/28	5	84.90	12	85.30	85.40	-7	7,599	-0.09%
2021/05/27	3	83.73	0	0.00	84.70	3	7,607	0.04%
2021/05/26	11	84.58	5	84.50	84.50	6	7,760	0.08%
2021/05/25	28	85.39	6	86.32	85.40	22	7,989	0.28%
2021/05/24	0	0.00	28	83.50	83.70	-28	8,031	-0.35%
2021/05/21	1	85.10	4	84.52	84.20	-3	8,167	-0.04%
2021/05/20	29	83.51	3	84.23	84.20	26	8,134	0.32%
2021/05/19	2.3	84.00	29	84.21	83.70	-26.7	8,130	-0.33%
2021/05/18	2	82.60	3	82.93	83.60	-1	8,139	-0.01%
2021/05/17	3	80.90	1	81.60	80.90	2	8,238	0.02%
2021/05/14	5	82.56	5	83.18	82.90	0	8,149	0.00%
2021/05/13	26	82.28	3.2	82.35	81.50	22.8	8,098	0.28%
2021/05/12	47	83.90	49	82.93	83.60	-2	7,984	-0.03%
2021/05/11	15	89.62	4	90.63	89.10	11	7,814	0.14%
2021/05/10	28	91.20	31	91.95	91.60	-3	7,731	-0.04%
2021/05/07	12	91.17	3	90.60	90.70	9	7,767	0.12%
2021/05/06	3	92.67	13	92.91	94.00	-10	7,655	-0.13%
2021/05/05	0	0.00	7	91.86	91.10	-7	7,561	-0.09%
2021/05/04	18	90.96	13.1	91.41	89.60	4.9	7,555	0.07%
2021/05/03	25	90.88	22	91.82	90.30	3	7,443	0.04%
2021/04/29	11	91.12	15	91.61	90.90	-4	7,436	-0.05%
2021/04/28	0	0.00	0.1	91.70	91.90	-0.1	7,453	0.00%
2021/04/27	27	92.90	4.1	93.09	93.00	22.9	7,564	0.30%
2021/04/26	0	0.00	8	92.61	93.00	-8	7,511	-0.11%
2021/04/23	15	92.10	14	92.75	92.80	1	7,549	0.01%
2021/04/22	5	93.48	19	93.74	93.20	-14	7,563	-0.19%
2021/04/21	8.4	93.28	1.2	93.11	93.00	7.2	7,472	0.10%
2021/04/20	2.4	94.72	3	94.37	94.80	-0.6	7,421	-0.01%
2021/04/19	1	95.00	9	94.11	95.20	-8	7,363	-0.11%
2021/04/16	4	91.98	44.1	90.52	92.00	-40.1	7,156	-0.56%
2021/04/15	4	90.18	8	89.94	90.10	-4	7,145	-0.06%
2021/04/14	2	87.95	2	88.20	88.30	0	7,133	0.00%
2021/04/13	4	88.85	1	88.80	88.40	3	7,141	0.04%
2021/04/12	17	89.54	13	89.18	88.60	4	7,135	0.06%
2021/04/09	1	88.60	1	88.90	88.50	0	7,101	0.00%
2021/04/08	1	87.10	0	0.00	87.30	1	7,170	0.01%
2021/04/07	2	87.10	0	0.00	87.50	2	7,388	0.03%
2021/04/06	0	0.00	6	87.90	87.80	-6	7,439	-0.08%
2021/04/01	1	87.10	0	0.00	87.00	1	7,467	0.01%
2021/03/31	27	87.30	0	0.00	87.60	27	7,451	0.36%
2021/03/30	0	87.70	27	87.80	87.70	-27	7,437	-0.36%
2021/03/29	0.1	87.50	9	87.70	87.90	-8.9	7,428	-0.12%
2021/03/26	2.1	86.65	21	86.78	87.20	-18.9	7,501	-0.25%
2021/03/25	38.1	85.34	40	86.04	85.90	-1.9	7,615	-0.03%
2021/03/24	36	85.43	32	85.58	85.10	4	7,679	0.05%
2021/03/23	5	86.30	19.1	86.18	86.10	-14.1	7,694	-0.18%
2021/03/22	0	0.00	32	85.88	86.20	-32	7,707	-0.42%
2021/03/19	30	85.20	3	84.57	84.20	27	7,703	0.35%
2021/03/18	30	87.11	28	87.00	87.00	2	7,486	0.03%
2021/03/17	8	87.00	0.2	87.60	86.90	7.8	7,424	0.11%
2021/03/16	4	87.33	4	87.58	87.90	0	7,400	0.00%
2021/03/15	43	88.29	0	88.50	88.10	43	7,381	0.58%
2021/03/12	2	88.30	29	88.81	89.50	-27	7,371	-0.37%
2021/03/11	1	89.30	6.1	89.72	89.00	-5.1	7,410	-0.07%
2021/03/10	4	88.48	15	89.20	88.80	-11	7,383	-0.15%
2021/03/09	29	88.02	30	88.39	88.50	-1	7,416	-0.01%
2021/03/08	18.1	88.86	10.2	89.16	88.00	8	7,419	0.11%
2021/03/05	46.1	87.64	3	87.93	87.40	43.1	7,304	0.59%
2021/03/04	1.2	87.51	34	88.36	88.30	-32.8	7,470	-0.44%
2021/03/03	5.1	87.70	3	87.73	87.90	2.1	7,377	0.03%
2021/03/02	11.2	87.57	4	87.40	86.30	7.2	7,311	0.10%
2021/02/26	3.1	85.99	5	87.22	86.00	-1.9	7,282	-0.03%
2021/02/25	13.2	87.69	25	87.90	88.60	-11.8	7,071	-0.17%
2021/02/24	15	85.80	12	85.90	85.90	3	6,902	0.04%
2021/02/23	3	84.90	12	84.99	85.40	-9	6,857	-0.13%
2021/02/22	6.2	83.93	2	83.60	83.30	4.2	6,808	0.06%
2021/02/19	0.2	82.76	0	0.00	83.00	0.2	7,027	0.00%
2021/02/18	13.1	83.57	12	83.69	83.30	1	7,111	0.01%
2021/02/17	13	82.18	4.3	83.34	83.50	8.7	7,264	0.12%
2021/02/05	1	80.10	1	80.50	79.90	0	7,200	0.00%
2021/02/03	0	0.00	18	80.44	80.90	-18	7,658	-0.24%
2021/02/02	0	0.00	20	79.75	79.40	-20	7,894	-0.25%
2021/02/01	6	78.33	2	78.20	78.10	4	7,932	0.05%
2021/01/29	4.2	78.33	3	78.50	77.40	1.2	7,936	0.01%
2021/01/28	18	79.26	2.2	79.45	79.50	15.8	7,859	0.20%
2021/01/27	10	80.50	0	0.00	80.10	10	7,863	0.13%
2021/01/26	11	81.29	0	0.00	80.50	11	7,891	0.14%
2021/01/25	1.1	81.59	5	81.88	82.10	-3.9	7,821	-0.05%
2021/01/22	27	81.19	1	81.10	80.70	26	7,837	0.33%
2021/01/21	1	81.20	1	82.30	80.90	0	7,803	0.00%
2021/01/20	6.3	82.05	28	81.12	81.00	-21.8	7,748	-0.28%
2021/01/19	2	83.20	13	83.07	83.10	-11	7,614	-0.14%
2021/01/18	14.1	82.51	9	82.31	82.10	5.1	7,650	0.07%
2021/01/15	5	84.60	0	0.00	83.90	5	7,588	0.07%
2021/01/14	0	0.00	1	85.90	85.40	-1	7,572	-0.01%
2021/01/13	5	86.02	0	0.00	85.90	5	7,556	0.07%
2021/01/12	5.1	85.78	5.5	86.05	85.50	-0.5	7,542	-0.01%
2021/01/11	9	85.13	12	86.14	86.30	-3	7,482	-0.04%
2021/01/08	22	85.60	15	85.91	86.30	7	7,443	0.09%
2021/01/07	4	85.08	15	84.80	85.80	-11	7,358	-0.15%
2021/01/06	8	83.80	14	84.01	83.30	-6	7,235	-0.08%
2021/01/05	7	84.01	5	84.48	83.30	2	7,177	0.03%
2021/01/04	1	84.50	5	84.86	84.60	-4	7,178	-0.06%
2020/12/31	10	84.69	23.2	84.62	84.70	-13.2	7,087	-0.19%
2020/12/30	8	83.96	43	83.43	84.50	-35	6,929	-0.51%
2020/12/29	3	81.00	11	81.35	81.40	-8	6,700	-0.12%
2020/12/28	1	80.70	5	80.76	80.80	-4	6,613	-0.06%
2020/12/25	1	79.10	0	79.30	79.60	1	6,579	0.01%
2020/12/24	3	79.50	0.6	79.20	79.10	2.4	6,570	0.04%
2020/12/23	8	79.31	4	79.33	79.10	4	6,586	0.06%
2020/12/22	9	80.53	4	79.61	79.70	5	6,595	0.08%
2020/12/21	8.5	79.86	17	80.08	81.00	-8.5	6,643	-0.13%
2020/12/18	2	78.30	0	0.00	78.30	2	6,524	0.03%
2020/12/17	1	78.80	1	79.10	79.30	0	6,513	0.00%
2020/12/16	5	79.12	2	79.35	79.80	3	6,563	0.05%
2020/12/15	1	78.30	1	78.80	78.30	0	6,848	0.00%
2020/12/14	0	0.00	2.4	79.01	78.60	-2.4	6,835	-0.03%
2020/12/11	0	0.00	4	79.05	79.00	-4	6,829	-0.06%
2020/12/10	0	0.00	6	79.10	79.30	-6	6,844	-0.09%
2020/12/09	2.1	78.43	2	79.30	79.30	0.1	6,887	0.00%
2020/12/08	3.1	79.12	1	79.10	79.00	2.1	6,885	0.03%
2020/12/07	4.2	79.82	0	0.00	79.70	4.2	6,861	0.06%
2020/12/04	2.1	80.14	37	80.14	80.10	-34.9	6,826	-0.51%
2020/12/03	10	79.32	7	79.63	79.60	3	6,858	0.04%
2020/12/02	8	78.20	6	78.50	78.90	2	6,854	0.03%
2020/12/01	1	78.00	7	78.69	78.90	-6	6,817	-0.09%
2020/11/30	17	78.08	8	78.20	77.00	9	6,774	0.13%
2020/11/27	8	79.10	0	0.00	79.00	8	6,534	0.12%
2020/11/26	3.1	78.87	1	79.60	79.70	2.1	6,504	0.03%
2020/11/25	0.1	79.70	6	79.48	79.30	-5.9	6,603	-0.09%
2020/11/24	9	78.78	2	78.80	78.90	7	6,564	0.11%
2020/11/23	13.1	79.99	2	80.30	80.00	11.1	6,491	0.17%
2020/11/20	6.5	79.68	6	79.72	79.80	0.5	6,410	0.01%
2020/11/19	3.1	79.79	6	79.63	79.80	-3	6,351	-0.05%
2020/11/18	15	79.19	21.8	79.61	79.40	-6.8	6,255	-0.11%
2020/11/17	0.1	77.60	20	77.54	78.00	-20	6,029	-0.33%
2020/11/16	10.1	77.91	19	78.02	77.80	-8.9	5,975	-0.15%
2020/11/13	5.6	76.64	2	76.75	76.90	3.6	5,785	0.06%
2020/11/12	15	76.76	21	76.78	76.90	-6	5,729	-0.10%
2020/11/11	19.2	75.95	43	76.67	78.00	-23.8	5,629	-0.42%
2020/11/10	16	73.86	44.1	73.85	74.20	-28.1	5,280	-0.53%
2020/11/09	10	72.16	6	71.75	71.90	4	5,044	0.08%
2020/11/06	0	0.00	1	71.20	71.20	-1	5,015	-0.02%
2020/11/05	10	71.50	2	71.10	71.30	8	5,065	0.16%
2020/11/04	4	71.15	13	71.11	71.00	-9	5,072	-0.18%
2020/11/03	0	0.00	7	70.40	70.40	-7	5,047	-0.14%
2020/10/30	0	0.00	1	68.90	68.80	-1	5,087	-0.02%
2020/10/29	4	68.90	3	69.07	68.70	1	5,060	0.02%
2020/10/28	0	0.00	10	70.20	70.00	-10	5,133	-0.19%
2020/10/27	2.2	69.94	1	70.30	70.30	1.2	5,170	0.02%
2020/10/26	0	0.00	5	70.18	70.30	-5	5,183	-0.10%
2020/10/23	1	69.40	1	69.00	69.30	0	5,187	0.00%
2020/10/22	1	68.70	1	69.30	69.30	0	5,310	0.00%
2020/10/21	5	68.90	0	0.00	68.70	5	5,364	0.09%
2020/10/20	0	0.00	9	68.99	69.00	-9	5,410	-0.17%
2020/10/19	0	0.00	2	69.25	69.00	-2	5,406	-0.04%
2020/10/16	1	69.30	10.5	69.08	69.00	-9.5	5,415	-0.18%
2020/10/14	1	69.00	0	0.00	68.80	1	5,396	0.02%
2020/10/13	24	68.86	2	68.90	69.30	22	5,404	0.41%
2020/10/12	0	0.00	9	69.87	70.00	-9	5,398	-0.17%
2020/10/08	4	69.00	6	69.17	69.20	-2	5,371	-0.04%
2020/10/07	1	69.00	4	68.93	68.80	-3	5,395	-0.06%
2020/10/06	0	0.00	12	69.21	69.40	-12	5,437	-0.22%
2020/10/05	0	0.00	1	68.50	68.50	-1	5,517	-0.02%
2020/09/30	1	67.90	10	68.30	67.70	-9	5,557	-0.16%
2020/09/29	1	68.00	14	67.63	67.80	-13	5,596	-0.23%
2020/09/28	11	67.50	2	67.55	67.50	9	5,668	0.16%
2020/09/25	13	66.97	8	66.94	67.50	5	5,700	0.09%
2020/09/24	18	66.94	12	66.80	66.80	6	5,685	0.11%
2020/09/23	18	68.34	12.8	68.02	68.00	5.2	5,564	0.09%
2020/09/22	10	68.77	1	69.40	68.30	9	5,702	0.16%
2020/09/21	5	70.24	6	69.93	70.20	-1	5,821	-0.02%
2020/09/18	6	69.58	28	70.17	69.70	-22	5,952	-0.37%
2020/09/17	1	68.10	0	0.00	68.20	1	5,775	0.02%
2020/09/16	4	68.33	0	0.00	68.30	4	5,901	0.07%
2020/09/15	4	67.85	0	0.00	68.00	4	6,007	0.07%
2020/09/14	17	68.08	1	68.30	68.30	16	6,159	0.26%
2020/09/11	6	68.52	0	0.00	68.80	6	6,120	0.10%
2020/09/10	7	69.36	0	0.00	69.20	7	6,133	0.11%
2020/09/09	13	69.72	0	0.00	69.80	13	6,183	0.21%
2020/09/08	6	70.45	9	70.43	70.60	-3	6,248	-0.05%
2020/09/07	4	68.25	8	68.64	69.00	-4	6,211	-0.06%
2020/09/04	5	67.74	5	68.30	67.70	0	6,281	0.00%
2020/09/03	4	68.13	2	68.70	68.20	2	6,344	0.03%
2020/09/02	6	67.47	0	0.00	67.60	6	6,405	0.09%
2020/09/01	11	67.48	0	0.00	68.00	11	6,522	0.17%
2020/08/31	10	68.29	1	68.00	67.80	9	6,544	0.14%
2020/08/28	3	69.23	4	69.63	69.90	-1	6,465	-0.02%
2020/08/27	1	70.00	0	0.00	69.50	1	6,597	0.02%
2020/08/26	5	69.80	5	69.98	70.20	0	6,602	0.00%
2020/08/25	3	69.70	1	70.30	69.80	2	6,630	0.03%
2020/08/24	5	69.80	2	70.05	69.50	3	6,760	0.04%
2020/08/21	5.1	69.91	3	70.10	70.00	2.1	6,793	0.03%
2020/08/20	9	69.33	5	69.38	69.30	4	6,776	0.06%
2020/08/19	2	71.95	5	71.64	71.20	-3	6,763	-0.04%
2020/08/18	2	71.90	1	71.90	72.00	1	6,828	0.01%
2020/08/17	0	0.00	6	71.90	72.30	-6	6,891	-0.09%
2020/08/14	4	71.28	0	0.00	71.50	4	6,878	0.06%
2020/08/13	2	71.05	14	71.15	71.40	-12	6,919	-0.17%
2020/08/12	3	70.27	3.1	71.06	70.70	-0.1	6,980	0.00%
2020/08/11	8.1	71.22	4	71.20	71.00	4.1	6,991	0.06%
2020/08/10	4	69.35	6	69.88	70.70	-2	6,966	-0.03%
2020/08/07	7	68.93	5	69.22	69.10	2	6,985	0.03%
2020/08/06	6	68.60	5	69.12	68.60	1	6,972	0.01%
2020/08/05	12	68.10	1	68.30	68.20	11	7,000	0.16%
2020/08/04	2	66.70	1	67.00	67.00	1	7,059	0.01%
2020/08/03	16	66.63	15	66.77	66.60	1	7,102	0.01%
2020/07/31	11	67.45	6	67.73	67.40	5	7,062	0.07%
2020/07/30	15	67.49	1	67.60	67.80	14	7,082	0.20%
2020/07/29	8	67.71	1.5	67.87	67.30	6.5	7,097	0.09%
2020/07/28	33.3	67.47	20	67.50	67.50	13.3	7,182	0.18%
2020/07/27	19	68.84	5	68.56	68.40	14	7,270	0.19%
2020/07/24	13	70.20	3.5	69.97	69.80	9.5	7,267	0.13%
2020/07/23	5	70.78	1	70.61	70.60	4	7,237	0.05%
2020/07/22	7	71.41	0	0.00	71.40	7	7,313	0.10%
2020/07/21	3	71.50	2	71.55	71.40	1	7,343	0.01%
2020/07/20	3	70.77	1	71.00	71.00	2	7,410	0.03%
2020/07/17	8	71.49	0	0.00	71.00	8	7,470	0.11%
2020/07/16	3.5	71.79	1	71.60	71.60	2.5	7,558	0.03%
2020/07/15	4	71.03	4	71.20	71.40	0	7,591	0.00%
2020/07/14	4	71.05	6	71.02	71.00	-2	7,625	-0.03%
2020/07/13	4	71.18	0	0.00	71.00	4	7,686	0.05%
2020/07/10	14.3	71.13	29	71.21	71.00	-14.7	7,723	-0.19%
2020/07/09	0	0.00	1	72.40	72.00	-1	7,708	-0.01%
2020/07/08	4	72.43	2	72.25	72.30	2	7,694	0.03%
2020/07/07	10	72.64	1	72.70	72.70	9	7,688	0.12%
2020/07/06	1	73.30	2	73.50	73.30	-1	7,677	-0.01%
2020/07/03	1	73.50	2	73.30	73.40	-1	7,705	-0.01%
2020/07/02	2	73.00	0	0.00	72.80	2	7,801	0.03%
2020/07/01	25	72.54	2	72.55	72.50	23	7,861	0.29%
2020/06/30	4	75.55	6	75.50	75.70	-2	7,763	-0.03%
2020/06/29	2.2	74.75	6	75.05	75.00	-3.8	7,660	-0.05%
2020/06/24	4	75.53	3	75.53	75.50	1	7,519	0.01%
2020/06/23	2	74.25	20	74.86	75.00	-18	7,429	-0.24%
2020/06/22	16	74.12	10	74.34	74.10	6	7,347	0.08%
2020/06/19	30	73.50	2	73.70	73.10	28	7,323	0.38%
2020/06/18	5	73.76	1	73.80	73.80	4	7,230	0.06%
2020/06/17	6	73.88	15.3	73.90	73.90	-9.3	7,346	-0.13%
2020/06/16	5	73.80	8	73.83	73.90	-3	7,547	-0.04%
2020/06/15	4	73.60	1	73.90	73.20	3	7,730	0.04%
2020/06/12	8	73.76	3	73.73	74.20	5	7,939	0.06%
2020/06/11	4	75.18	11	75.06	75.30	-7	8,074	-0.09%
2020/06/10	3	76.77	21	77.01	77.10	-18	8,114	-0.22%
2020/06/09	7	76.64	2	76.50	77.00	5	8,344	0.06%
2020/06/08	6	76.35	7	76.39	76.80	-1	8,429	-0.01%
2020/06/05	0	0.00	3	75.00	75.60	-3	8,369	-0.04%
2020/06/04	2	74.75	6	74.72	75.10	-4	8,403	-0.05%
2020/06/03	4	74.63	19	74.12	74.90	-15	8,517	-0.18%
2020/06/02	1	72.60	2	73.00	73.20	-1	8,431	-0.01%
2020/06/01	0	0.00	7	72.79	72.50	-7	8,458	-0.08%
2020/05/29	2	71.65	1	71.90	72.00	1	8,442	0.01%
2020/05/28	3	72.37	0	0.00	72.00	3	8,344	0.04%
2020/05/27	4	72.90	0	0.00	72.60	4	8,388	0.05%
2020/05/26	0	0.00	7	72.96	72.70	-7	8,444	-0.08%
2020/05/25	37	71.00	1	71.90	71.90	36	8,529	0.42%
2020/05/22	16	72.59	0	0.00	72.20	16	8,514	0.19%
2020/05/20	9	73.12	1	73.10	73.20	8	8,456	0.09%
2020/05/19	2	73.15	22	73.47	73.20	-20	8,431	-0.24%
2020/05/18	17	72.03	1	72.70	72.10	16	8,353	0.19%
2020/05/15	8	72.79	3	72.50	72.30	5	8,326	0.06%
2020/05/14	13	72.64	1	72.70	72.60	12	8,281	0.14%
2020/05/13	7	72.94	2	72.90	73.90	5	8,218	0.06%
2020/05/12	11.5	73.51	2	73.40	73.40	9.5	8,200	0.12%
2020/05/11	20	75.35	9	74.99	74.70	11	8,123	0.14%
2020/05/08	9	73.62	1	73.80	73.70	8	8,029	0.10%
2020/05/07	3.5	72.80	3	72.90	72.80	0.5	7,971	0.01%
2020/05/06	8	72.94	5	73.06	72.60	3	7,925	0.04%
2020/05/05	5	73.14	3	73.27	72.80	2	7,947	0.03%
2020/05/04	30	73.02	0	0.00	72.90	30	7,968	0.38%
2020/04/30	23	74.83	68	75.20	75.90	-45	7,851	-0.57%
2020/04/29	19	71.62	20	71.88	71.80	-1	7,706	-0.01%
2020/04/28	4	70.20	1	70.60	70.40	3	7,663	0.04%
2020/04/27	13	70.33	4.1	70.15	70.20	8.9	7,813	0.11%
2020/04/24	6	68.37	0	0.00	68.30	6	7,728	0.08%
2020/04/23	7	68.70	1	69.30	68.70	6	7,685	0.08%
2020/04/22	7	68.26	1	68.30	68.30	6	7,579	0.08%
2020/04/21	21	69.11	2	69.20	68.90	19	7,531	0.25%
2020/04/20	4	70.35	0	0.00	70.30	4	7,435	0.05%
2020/04/17	12	71.25	8	71.71	71.10	4	7,388	0.05%
2020/04/16	4	70.88	1	70.90	70.80	3	7,322	0.04%
2020/04/15	2	71.61	14	71.74	72.00	-12	7,231	-0.17%
2020/04/14	1.5	71.27	7	71.34	71.40	-5.5	7,200	-0.08%
2020/04/13	1	70.10	1	70.20	70.00	0	7,167	0.00%
2020/04/10	15.3	70.95	4	70.85	71.00	11.3	7,172	0.16%
2020/04/09	19	70.59	13	70.82	70.60	6	7,144	0.08%
2020/04/08	7	70.57	2	70.30	70.90	5	7,095	0.07%
2020/04/07	22	69.38	24	69.46	69.90	-2	7,022	-0.03%
2020/04/06	3	67.30	6	68.62	68.00	-3	6,954	-0.04%
2020/04/01	31	66.38	2	66.95	66.20	29	6,876	0.42%
2020/03/31	11	67.83	2	68.15	67.00	9	6,789	0.13%
2020/03/30	17	67.05	12	66.51	67.70	5	6,689	0.07%
2020/03/27	11	68.56	1	69.40	68.00	10	6,622	0.15%
2020/03/26	15	68.25	36	68.43	68.50	-21	6,591	-0.32%
2020/03/25	38	68.27	3	68.20	68.50	35	6,632	0.53%
2020/03/24	4	65.48	7	65.43	65.20	-3	6,555	-0.05%
2020/03/23	6	62.15	1	62.00	62.00	5	6,519	0.08%
2020/03/20	12.3	62.04	5	62.06	65.10	7.3	6,384	0.11%
2020/03/19	8	59.46	8	59.79	59.30	0	6,141	0.00%
2020/03/18	22	63.19	3	62.43	61.70	19	5,924	0.32%
2020/03/17	15	66.55	2	66.40	66.20	13	5,653	0.23%
2020/03/16	6	69.70	2	71.25	69.20	4	5,448	0.07%
2020/03/13	17	69.91	3	70.20	72.30	14	5,261	0.27%
2020/03/12	5	75.04	45	75.57	75.10	-40	4,944	-0.81%
2020/03/11	6	77.62	3	78.13	77.50	3	4,766	0.06%
2020/03/10	15	77.91	6.1	77.36	77.60	8.9	4,705	0.19%
2020/03/09	18	78.34	2	79.00	77.70	16	4,600	0.35%
2020/03/06	10	80.75	1	80.50	80.50	9	4,392	0.20%
2020/03/05	2	81.85	0.1	82.30	82.00	2	4,357	0.04%
2020/03/04	0	0.00	16	81.58	81.80	-16	4,328	-0.37%
2020/03/03	18	81.18	0	0.00	80.80	18	4,312	0.42%
2020/03/02	13	81.08	5	80.86	81.00	8	4,251	0.19%
2020/02/27	10	81.21	7	81.59	82.20	3	4,352	0.07%
2020/02/26	20	81.49	1	81.80	81.20	19	4,295	0.44%
2020/02/25	21.1	82.59	0	83.00	82.60	21.1	4,166	0.51%
2020/02/24	7	83.41	2	83.45	83.10	5	4,121	0.12%
2020/02/21	1	84.30	0	0.00	84.40	1	4,092	0.02%
2020/02/20	10	84.60	0	0.00	84.40	10	4,128	0.24%
2020/02/19	0	85.40	0	0.00	85.40	0	4,124	0.00%
2020/02/18	1	84.50	1	84.70	84.70	0	4,142	0.00%
2020/02/17	1	84.90	1	85.00	84.70	0	4,134	0.00%
2020/02/13	1	85.20	30	85.10	85.40	-29	4,174	-0.69%
2020/02/12	1	84.40	1	84.60	84.90	0	4,204	0.00%
2020/02/11	3	84.10	0	0.00	83.90	3	4,218	0.07%
2020/02/10	2	83.60	0	0.00	83.90	2	4,240	0.05%
2020/02/07	7	83.01	3	83.67	84.00	4	4,269	0.09%
2020/02/06	4	83.28	2	83.40	84.30	2	4,328	0.05%
2020/02/05	9	82.53	3	82.70	82.50	6	4,278	0.14%
2020/02/04	2	83.50	0	0.00	83.50	2	4,207	0.05%
2020/02/03	2	83.85	1	83.80	83.80	1	4,208	0.02%
2020/01/31	5	84.92	2	85.65	84.90	3	4,171	0.07%
2020/01/30	25	85.14	14	85.31	84.70	11	4,124	0.27%
2020/01/20	6	88.58	2	88.40	88.20	4	3,939	0.10%
2020/01/17	1	87.70	10	87.86	88.00	-9	3,937	-0.23%
2020/01/16	0	0.00	1	87.20	87.20	-1	3,966	-0.03%
2020/01/15	1	87.10	1	87.30	87.30	0	4,006	0.00%
2020/01/14	3	87.57	1	87.90	87.90	2	4,011	0.05%
2020/01/13	3	87.40	1	87.40	87.50	2	3,995	0.05%
2020/01/10	40	86.93	4	87.35	87.10	36	4,008	0.90%
2020/01/09	13	86.89	2	87.55	87.20	11	4,019	0.27%
2020/01/08	6	86.75	0	87.00	86.60	6	4,066	0.15%
2020/01/07	11	87.99	1	87.40	87.40	10	4,027	0.25%
2020/01/06	6	88.73	1	89.40	88.50	5	4,002	0.12%
2020/01/03	2	88.50	4	88.30	88.60	-2	4,008	-0.05%
2020/01/02	1	87.60	0	0.00	87.70	1	4,006	0.02%
2019/12/31	6	87.85	10	87.90	87.50	-4	3,986	-0.10%
2019/12/30	1	88.30	1	88.30	88.00	0	3,985	0.00%
2019/12/27	3	89.07	0	0.00	89.10	3	3,972	0.08%
2019/12/26	0	88.70	0	0.00	88.70	0	3,974	0.00%
2019/12/25	0	0.00	12	88.98	88.90	-12	4,035	-0.30%
2019/12/24	1	89.00	10	89.00	89.00	-9	4,071	-0.22%
2019/12/23	0	0.00	1	89.30	89.40	-1	4,086	-0.02%
2019/12/20	0	0.00	1	88.90	88.90	-1	4,095	-0.02%
2019/12/19	4	88.10	2	88.40	88.00	2	4,049	0.05%
2019/12/18	3	88.20	5	88.30	88.30	-2	4,047	-0.05%
2019/12/16	2	87.40	0	0.00	87.10	2	4,019	0.05%
2019/12/13	7	87.64	1	87.40	86.90	6	4,059	0.15%
2019/12/12	0	0.00	1	87.20	87.60	-1	4,072	-0.02%
2019/12/11	3	86.47	0	0.00	86.70	3	4,204	0.07%
2019/12/10	2	86.65	0	0.00	86.70	2	4,215	0.05%
2019/12/09	0	0.00	1	86.70	86.50	-1	4,258	-0.02%
2019/12/06	1	86.70	0	87.00	86.70	1	4,267	0.02%
2019/12/05	4	86.85	1	87.10	86.60	3	4,293	0.07%
2019/12/04	4	86.95	0	0.00	87.10	4	4,285	0.09%
2019/12/02	1	86.90	0	0.00	87.00	1	4,392	0.02%
2019/11/29	10	87.50	1	87.70	87.30	9	4,415	0.20%
2019/11/28	4	87.88	16	87.84	87.70	-12	4,408	-0.27%
2019/11/27	2	87.95	0	0.00	88.30	2	4,457	0.04%
2019/11/26	1	88.40	4	88.53	88.10	-3	4,463	-0.07%
2019/11/25	2	87.60	0	0.00	87.80	2	4,310	0.05%
2019/11/22	3	87.10	2	87.15	87.40	1	4,417	0.02%
2019/11/21	1	86.30	0	0.00	86.60	1	4,477	0.02%
2019/11/20	7	86.74	0	87.00	86.50	7	4,467	0.16%
2019/11/19	1	86.80	2	86.95	87.00	-1	4,468	-0.02%
2019/11/18	2	87.20	0	0.00	87.40	2	4,468	0.04%
2019/11/15	4.1	87.36	1	87.50	87.40	3.1	4,500	0.07%
2019/11/14	4	87.48	0	0.00	87.50	4	4,508	0.09%
2019/11/13	2	87.10	2	87.35	87.20	0	4,575	0.00%
2019/11/12	2	87.70	0	0.00	87.70	2	4,637	0.04%
2019/11/11	0	0.00	1	88.50	87.50	-1	4,695	-0.02%
2019/11/08	4	88.83	0	0.00	88.70	4	4,746	0.08%
2019/11/07	1	89.30	1	89.40	89.40	0	4,875	0.00%
2019/11/06	13	89.87	1	89.70	89.90	12	4,961	0.24%
2019/11/05	1	90.50	1.6	91.14	90.70	-0.6	5,016	-0.01%
2019/11/04	1	89.00	2	89.45	90.10	-1	5,109	-0.02%
2019/11/01	1	88.60	1.1	89.00	89.00	-0.1	5,160	0.00%
2019/10/30	7	88.61	0	0.00	89.10	7	5,318	0.13%
2019/10/29	1	88.70	0	0.00	88.70	1	5,353	0.02%
2019/10/28	0.2	88.90	0	0.00	88.90	0.2	5,368	0.00%
2019/10/24	1	88.80	3	89.07	89.40	-2	5,507	-0.04%
2019/10/23	3	88.70	1	88.90	88.50	2	5,500	0.04%
2019/10/22	6	88.60	2	88.65	89.00	4	5,521	0.07%
2019/10/21	0	0.00	7.2	88.40	88.20	-7.2	5,502	-0.13%
2019/10/18	4	88.20	1	88.50	88.10	3	5,514	0.05%
2019/10/16	1	88.20	0	0.00	88.00	1	5,509	0.02%
2019/10/15	1	87.70	0	0.00	88.20	1	5,509	0.02%
2019/10/14	0	0.00	11	87.52	88.00	-11	5,531	-0.20%
2019/10/09	6	86.63	1	87.00	86.40	5	5,572	0.09%
2019/10/08	0.2	87.90	2	87.85	87.90	-1.8	5,587	-0.03%
2019/10/07	1	86.80	0	0.00	86.70	1	5,624	0.02%
2019/10/04	2	86.50	2	86.40	86.40	0	5,658	0.00%
2019/10/02	5	87.08	0	0.00	87.10	5	5,734	0.09%
2019/10/01	3	87.17	4	87.15	87.20	-1	5,789	-0.02%
2019/09/27	2	87.05	0	0.00	86.70	2	5,779	0.03%
2019/09/25	1	88.10	3	88.17	88.30	-2	5,841	-0.03%
2019/09/24	2	88.90	0	0.00	88.80	2	5,871	0.03%
2019/09/23	5	89.66	0	0.00	89.60	5	5,833	0.09%
2019/09/20	1	89.70	4	90.15	90.50	-3	5,912	-0.05%
2019/09/19	0.2	90.00	0	0.00	89.80	0.2	6,077	0.00%
2019/09/18	2	89.80	4	89.73	90.30	-2	6,252	-0.03%
2019/09/17	9	90.84	5	90.56	90.10	4	6,305	0.06%
2019/09/16	19	91.87	12.1	91.75	91.50	6.9	6,405	0.11%
2019/09/12	1	89.20	3	89.27	89.20	-2	6,316	-0.03%
2019/09/11	2	88.50	0	0.00	88.50	2	6,368	0.03%
2019/09/10	2.2	88.98	1	88.80	88.40	1.2	6,358	0.02%
2019/09/09	2	88.45	0	0.00	88.40	2	6,387	0.03%
2019/09/06	0	0.00	1	89.20	89.20	-1	6,398	-0.02%
2019/09/05	12	89.03	2.1	89.55	89.50	9.9	6,414	0.15%
2019/09/04	0	0.00	10	88.00	87.60	-10	6,405	-0.16%
2019/09/03	2.1	87.40	0	0.00	86.80	2.1	6,397	0.03%
2019/09/02	3	87.53	0	0.00	87.50	3	6,379	0.05%
2019/08/30	3	87.47	3	87.37	88.10	0	6,415	0.00%
2019/08/29	2.1	85.29	0	0.00	85.90	2.1	6,386	0.03%
2019/08/28	4.2	85.33	0	0.00	85.10	4.2	6,440	0.07%
2019/08/26	4.2	85.52	5	85.60	85.60	-0.9	6,367	-0.01%
2019/08/23	3	86.63	0	0.00	87.00	3	6,314	0.05%
2019/08/22	7	86.91	3	87.30	86.70	4	6,301	0.06%
2019/08/21	11.2	87.05	1	87.60	86.90	10.2	6,410	0.16%
2019/08/20	3	86.67	0	0.00	87.10	3	6,364	0.05%
2019/08/19	3.5	86.05	1	86.30	86.20	2.5	6,358	0.04%
2019/08/16	5	85.26	2	86.50	86.20	3	6,343	0.05%
2019/08/15	7	85.54	0	0.00	85.30	7	6,293	0.11%
2019/08/14	14	86.73	2	87.60	86.50	12	6,295	0.19%
2019/08/12	8	86.75	0	0.00	86.10	8	6,185	0.13%
2019/08/08	2	88.55	1	88.70	88.60	1	6,104	0.02%
2019/08/07	3	89.47	0	0.00	89.10	3	6,045	0.05%
2019/08/06	12	88.82	0	0.00	89.20	12	6,044	0.20%
2019/08/05	9	91.24	6	91.00	90.60	3	5,914	0.05%
2019/08/02	8	92.03	5	91.90	92.00	3	5,867	0.05%
2019/08/01	1	93.70	3	93.70	93.90	-2	5,898	-0.03%
2019/07/31	3	95.53	0	0.00	95.00	3	5,872	0.05%
2019/07/30	2	95.25	0	0.00	95.10	2	5,894	0.03%
2019/07/29	3	95.40	0	0.00	95.30	3	5,901	0.05%
2019/07/26	5	96.00	0	0.00	96.00	5	5,840	0.09%
2019/07/25	8	96.46	0	0.00	96.10	8	5,895	0.14%
2019/07/24	2	96.25	0	0.00	96.20	2	5,912	0.03%
2019/07/22	7	96.53	0	0.00	96.50	7	5,937	0.12%
2019/07/19	2	97.20	0	0.00	96.50	2	5,955	0.03%
2019/07/18	1	97.10	0	0.00	96.80	1	5,985	0.02%
2019/07/17	1	97.30	0	0.00	97.10	1	6,011	0.02%
2019/07/16	11	97.80	1	98.10	97.90	10	5,962	0.17%
2019/07/15	5	98.06	2	98.00	97.80	3	5,970	0.05%
2019/07/12	5	98.36	1	98.60	98.40	4	5,959	0.07%
2019/07/11	1	98.30	0.4	98.90	98.30	0.6	5,994	0.01%
2019/07/10	2	98.70	0	0.00	98.70	2	5,992	0.03%
2019/07/09	1	98.40	2	98.60	98.50	-1	6,002	-0.02%
2019/07/08	5.4	99.04	0	0.00	99.00	5.4	6,010	0.09%
2019/07/05	5	99.72	20	100.50	100.00	-15	5,972	-0.25%
2019/07/04	6	100.00	0	0.00	100.00	6	5,979	0.10%
2019/07/02	7	101.29	0	0.00	100.50	7	6,120	0.11%
2019/07/01	28	102.45	0	0.00	102.00	28	6,077	0.46%
2019/06/28	40	103.25	0	0.00	103.00	40	6,002	0.67%
2019/06/27	2	103.00	64	104.23	104.00	-62	6,033	-1.03%
2019/06/26	69	102.98	0	0.00	102.00	69	5,990	1.15%
2019/06/25	2	111.00	87	110.04	110.00	-85	5,780	-1.47%
2019/06/24	1	111.50	0	0.00	111.00	1	5,627	0.02%
2019/06/21	55	110.73	0.1	110.00	110.00	54.9	5,539	0.99%
2019/06/20	45	111.22	5	111.50	111.00	40	5,398	0.74%
2019/06/18	0	0.00	3.9	110.74	111.50	-3.9	5,261	-0.07%
2019/06/17	20	110.00	20	110.50	110.50	0	5,289	0.00%
2019/06/14	0.7	110.50	0	0.00	110.50	0.7	5,284	0.01%
2019/06/13	5	109.50	15	109.50	110.50	-10	5,258	-0.19%
2019/06/12	20	107.50	40	108.50	109.50	-20	5,282	-0.38%
2019/06/11	20	107.00	22	107.55	108.00	-2	5,227	-0.04%
2019/06/10	35	107.21	20	107.50	107.50	15	5,203	0.29%
2019/06/06	2	107.50	0	0.00	107.50	2	5,197	0.04%
2019/06/05	20	106.50	41	107.01	107.50	-21	5,172	-0.41%
2019/06/04	50	106.50	40	107.00	106.50	10	5,184	0.19%
2019/06/03	40	106.25	30	106.67	106.50	10	5,195	0.19%
2019/05/31	21	107.50	20	108.00	107.50	1	5,193	0.02%
2019/05/28	20	106.00	20	106.50	106.50	0	5,386	0.00%
2019/05/27	3	107.00	1	106.50	106.50	2	5,312	0.04%
2019/05/24	2	105.50	0	0.00	106.00	2	5,380	0.04%
2019/05/23	41	106.24	40	106.75	106.50	1	5,389	0.02%
2019/05/22	20	107.00	36	107.50	107.00	-16	5,445	-0.29%
2019/05/21	36	107.22	35	107.57	107.50	1	5,525	0.02%
2019/05/20	24	106.63	60	106.83	107.00	-36	5,497	-0.65%
2019/05/17	25	106.10	0	0.00	106.00	25	5,574	0.45%
2019/05/16	40	106.25	21	106.48	106.00	19	5,658	0.34%
2019/05/15	30	105.67	20	106.00	106.00	10	5,676	0.18%
2019/05/14	4	106.00	0	0.00	106.00	4	5,765	0.07%
2019/05/13	1	106.50	0	0.00	106.50	1	5,720	0.02%
2019/05/10	1	107.00	5	108.50	107.00	-4	5,802	-0.07%
2019/05/09	22	107.86	15	108.50	106.00	7	5,809	0.12%
2019/05/08	20	108.50	20	109.00	108.50	0	5,724	0.00%
2019/05/07	50	109.30	20	109.50	109.50	30	5,690	0.53%
2019/05/06	20	110.00	20	110.50	111.00	0	5,640	0.00%
2019/05/03	6	112.00	0	0.00	112.00	6	5,640	0.11%
2019/05/02	0	0.00	10	112.50	113.00	-10	5,612	-0.18%
2019/04/30	0	0.00	1	111.00	111.00	-1	5,499	-0.02%
2019/04/29	1	111.00	1	110.00	111.00	0	5,484	0.00%
2019/04/26	0	0.00	15	110.00	110.50	-15	5,486	-0.27%
2019/04/25	0	0.00	25	109.60	109.50	-25	5,476	-0.46%
2019/04/24	20	109.00	0	108.50	108.50	20	5,489	0.36%
2019/04/23	0	0.00	1	109.50	109.00	-1	5,478	-0.02%
2019/04/22	23	108.57	46	109.00	109.00	-23	5,454	-0.42%
2019/04/19	40	108.25	17	108.50	108.50	23	5,526	0.42%
2019/04/17	51	107.80	40	108.25	108.50	11	5,755	0.19%
2019/04/15	5	109.50	0	0.00	108.50	5	5,814	0.09%
2019/04/12	25	108.50	20	109.00	108.50	5	5,802	0.09%
2019/04/11	0	0.00	20	109.50	110.00	-20	5,783	-0.35%
2019/04/10	21	109.00	0	0.00	108.50	21	5,812	0.36%
2019/04/09	40	108.75	40.2	109.25	109.00	-0.2	5,818	0.00%
2019/04/08	23	108.11	20	108.50	109.00	3	5,761	0.05%
2019/04/03	5.3	109.03	0	0.00	109.00	5.3	5,616	0.09%
2019/04/02	0	0.00	8	110.50	110.00	-8	5,621	-0.14%
2019/04/01	6	110.08	0	0.00	110.00	6	5,701	0.11%
2019/03/29	1	110.50	23	110.93	112.00	-22	5,621	-0.39%
2019/03/27	1	109.50	0	0.00	110.00	1	5,571	0.02%
2019/03/26	11	109.05	0	0.00	109.00	11	5,566	0.20%
2019/03/25	3	108.67	0	0.00	108.50	3	5,579	0.05%
2019/03/22	4	109.50	23.8	109.50	109.00	-19.8	5,566	-0.36%
2019/03/21	0	0.00	23	109.50	109.50	-23	5,565	-0.41%
2019/03/20	54	108.40	20	108.50	108.50	34	5,556	0.61%
2019/03/19	0	0.00	3	110.00	109.50	-3	5,527	-0.05%
2019/03/18	0	0.00	1	109.00	109.50	-1	5,513	-0.02%
2019/03/15	7	108.00	7	109.00	108.00	0	5,507	0.00%
2019/03/14	20	108.00	20	108.50	107.50	0	5,478	0.00%
2019/03/13	20	108.00	20	108.50	108.00	0	5,511	0.00%
2019/03/11	1	108.00	0	0.00	108.00	1	5,615	0.02%
2019/03/08	31	107.39	30	107.83	108.50	1	5,630	0.02%
2019/03/07	15	108.50	11	109.00	108.50	4	5,697	0.07%
2019/03/06	0	0.00	4	107.25	107.50	-4	5,667	-0.07%
2019/03/05	0	0.00	17	106.94	106.50	-17	5,723	-0.30%
2019/03/04	22	105.52	21	106.05	106.50	1	5,751	0.02%
2019/02/27	55	105.69	40	106.25	105.50	15	5,704	0.26%
2019/02/26	1	106.00	0	0.00	106.00	1	5,632	0.02%
2019/02/25	0	0.00	20	107.00	107.00	-20	5,595	-0.36%
2019/02/22	0	0.00	47	106.38	106.00	-47	5,556	-0.85%
2019/02/21	21	105.02	40	105.75	105.50	-19	5,539	-0.34%
2019/02/20	60	104.33	60	104.83	105.50	0	5,489	0.00%
2019/02/19	20	104.00	40	104.50	104.50	-20	5,400	-0.37%
2019/02/18	45	104.00	40	104.75	104.00	5	5,382	0.09%
2019/02/15	21	104.00	0	0.00	104.00	21	5,318	0.39%
2019/02/14	1	104.49	0	0.00	104.00	1	5,278	0.02%
2019/02/13	42	103.26	41	103.74	103.50	1	5,214	0.02%
2019/02/12	2	104.25	0	0.00	104.50	2	5,184	0.04%
2019/02/11	68	105.82	0	0.00	103.50	68	5,174	1.31%
2019/01/30	1	106.50	0	0.00	106.50	1	5,078	0.02%
2019/01/29	36	105.63	21	106.02	106.00	15	5,050	0.30%
2019/01/28	12	107.04	0	0.00	107.50	12	5,012	0.24%
2019/01/25	1	105.50	38	106.21	107.50	-37	5,091	-0.73%
2019/01/24	40	104.75	20	105.00	105.00	20	5,109	0.39%
2019/01/22	5	108.00	0	0.00	108.00	5	5,165	0.10%
2019/01/21	6	107.00	2	108.00	108.00	4	5,171	0.08%
2019/01/18	14	106.32	0	0.00	106.50	14	5,209	0.27%
2019/01/16	20	105.00	20	105.50	105.50	0	5,351	0.00%
2019/01/09	0	0.00	1	108.00	108.50	-1	5,380	-0.02%
2019/01/08	0	0.00	1	106.50	107.00	-1	5,197	-0.02%
2019/01/07	2	103.75	67	102.90	104.50	-65	5,151	-1.26%
2019/01/04	1	99.10	1	99.40	99.80	0	5,262	0.00%
2019/01/03	0	0.00	1	100.50	100.00	-1	5,549	-0.02%
2019/01/02	70	102.34	0	0.00	99.70	70	5,581	1.25%
2018/12/28	0	0.00	41	104.23	105.00	-41	5,584	-0.73%
2018/12/25	1	100.00	0	0.00	101.50	1	5,835	0.02%
2018/12/24	81	102.88	40	103.00	103.00	41	5,903	0.69%
2018/12/18	1	104.50	1	105.50	105.50	0	6,482	0.00%
2018/12/12	2	105.00	0	0.00	105.50	2	7,026	0.03%
2018/12/11	0	0.00	0.2	105.00	104.50	-0.2	7,035	0.00%
2018/12/10	1	104.50	1	105.50	105.00	0	7,112	0.00%
2018/12/05	20	105.00	20	105.50	106.00	0	7,243	0.00%
2018/12/03	0	0.00	40	108.25	107.50	-40	7,251	-0.55%
2018/11/30	21	105.00	83	105.91	106.50	-62	7,250	-0.86%
2018/11/27	63	105.47	1	105.50	104.50	62	7,105	0.87%
2018/11/26	60	106.83	60	108.00	106.50	0	7,115	0.00%
2018/11/23	20	106.50	21	107.00	107.00	-1	7,116	-0.01%
2018/11/21	1	106.50	0	0.00	107.00	1	7,104	0.01%
2018/11/20	0	0.00	1	107.50	107.50	-1	7,148	-0.01%
2018/11/19	61	107.34	60	107.83	108.00	1	7,201	0.01%
2018/11/16	20	107.50	40	108.50	108.00	-20	7,266	-0.28%
2018/11/15	1	107.00	1	107.50	107.50	0	7,286	0.00%
2018/11/14	3	105.33	0	0.00	106.00	3	7,306	0.04%
2018/11/13	3	106.50	0	0.00	106.50	3	7,294	0.04%
2018/11/12	1	107.50	3	107.00	107.50	-2	7,245	-0.03%
2018/11/09	80	108.13	20	107.50	107.50	60	7,248	0.83%
2018/11/08	20	110.00	20	110.50	110.00	0	7,169	0.00%
2018/11/06	10	109.00	11	109.55	110.00	-1	7,200	-0.01%
2018/11/05	1	109.00	11	110.05	111.50	-10	7,170	-0.14%
2018/11/02	5	107.70	0	0.00	109.00	5	7,123	0.07%
2018/11/01	11	109.55	0	0.00	110.00	11	7,083	0.16%
2018/10/31	10	110.50	20	112.00	112.00	-10	7,132	-0.14%
2018/10/26	0	0.00	1	109.00	107.50	-1	7,158	-0.01%
2018/10/25	1	108.00	0	0.00	107.50	1	7,129	0.01%
2018/10/23	2	111.75	0	0.00	113.00	2	7,021	0.03%
2018/10/19	0	0.00	10	114.50	113.50	-10	7,031	-0.14%
2018/10/17	40	114.75	30	115.50	114.50	10	7,036	0.14%
2018/10/15	6	116.00	0	0.00	115.50	6	7,018	0.09%
2018/10/12	0	0.00	51.2	118.15	118.50	-51.2	6,930	-0.74%
2018/10/11	61	118.43	20	120.00	114.00	41	6,817	0.60%
2018/10/09	10	123.50	8	124.50	124.00	2	6,592	0.03%
2018/10/08	1	120.00	0	0.00	121.50	1	6,555	0.02%
2018/10/04	20	122.50	40	123.00	124.00	-20	6,407	-0.31%
2018/10/03	40	125.00	32	125.63	124.50	8	6,360	0.13%
2018/10/02	0	0.00	1	128.00	127.00	-1	6,321	-0.02%
2018/09/28	0	0.00	0.5	127.50	128.00	-0.5	6,385	-0.01%
2018/09/26	20	124.50	20	125.00	125.00	0	6,466	0.00%
2018/09/25	10	128.00	0	0.00	126.50	10	6,583	0.15%
2018/09/21	0	0.00	45	125.33	128.00	-45	6,626	-0.68%
2018/09/20	10	122.00	0	0.00	122.00	10	6,539	0.15%
2018/09/19	20	120.50	20	121.00	122.00	0	6,578	0.00%
2018/09/17	15	121.50	0	0.00	121.00	15	6,676	0.22%
2018/09/14	20	119.00	40	120.50	121.50	-20	6,739	-0.30%
2018/09/13	0	0.00	9	120.50	120.50	-9	6,742	-0.13%
2018/09/12	60	117.50	63	117.95	118.00	-3	6,740	-0.04%
2018/09/11	20	117.50	20	118.00	118.50	0	6,854	0.00%
2018/09/10	49	118.20	40	118.75	118.50	9	7,005	0.13%
2018/09/07	24	118.50	24	119.17	120.00	0	7,272	0.00%
2018/09/06	20	118.50	20	119.00	119.50	0	7,315	0.00%
2018/09/05	65	120.46	57	121.12	120.00	8	7,372	0.11%
2018/09/04	5	120.00	20	121.50	121.50	-15	7,404	-0.20%
2018/09/03	70	120.46	23.3	120.62	120.00	46.7	7,431	0.63%
2018/08/31	25	120.56	20	121.00	123.00	5	7,459	0.07%
2018/08/30	30	121.50	40	122.25	121.50	-10	7,432	-0.13%
2018/08/29	65	121.69	40	122.00	122.00	25	7,451	0.34%
2018/08/24	36	120.28	36	120.78	121.50	0	7,653	0.00%
2018/08/23	0.5	122.00	15	122.00	123.00	-14.5	8,385	-0.17%
2018/08/22	0	0.00	26	119.62	120.00	-26	8,445	-0.31%
2018/08/21	20	119.00	45	119.33	119.00	-25	8,502	-0.29%
2018/08/20	21	117.50	0	0.00	117.50	21	8,565	0.25%
2018/08/17	20	118.00	22	118.50	118.00	-2	8,625	-0.02%
2018/08/14	0	0.00	40	118.25	118.00	-40	8,768	-0.46%
2018/08/13	65	117.77	20	118.50	117.00	45	8,774	0.51%
2018/08/10	5	118.50	0.2	119.00	119.00	4.8	8,810	0.05%
2018/08/09	25	119.60	0	0.00	119.50	25	8,982	0.28%
2018/08/08	10	120.00	0	0.00	121.00	10	9,091	0.11%
2018/08/07	1	119.00	15	120.00	120.00	-14	9,189	-0.15%
2018/08/06	20	118.50	40	119.25	119.00	-20	9,187	-0.22%
2018/08/03	0.1	118.50	0	0.00	118.50	0.1	9,339	0.00%
2018/08/02	75	118.40	40	118.75	118.00	35	9,444	0.37%
2018/08/01	20	119.00	32	119.58	120.00	-12	9,409	-0.13%
2018/07/31	0	0.00	21	119.71	120.50	-21	9,434	-0.22%
2018/07/30	0	0.00	2	119.00	118.50	-2	9,419	-0.02%
2018/07/27	0	0.00	5	118.50	118.50	-5	9,463	-0.05%
2018/07/26	0	0.00	20	117.50	118.00	-20	9,474	-0.21%
2018/07/25	20	115.50	20	116.00	115.50	0	9,456	0.00%
2018/07/24	10	114.50	32	115.45	116.00	-22	9,425	-0.23%
2018/07/23	2	113.00	0	0.00	114.00	2	9,375	0.02%
2018/07/20	22.3	112.10	20	112.50	113.00	2.3	9,359	0.02%
2018/07/19	20.2	112.51	20	113.00	113.00	0.2	9,442	0.00%
2018/07/18	4	112.88	24	113.94	113.50	-20	9,486	-0.21%
2018/07/17	23	113.39	0	0.00	112.50	23	9,511	0.24%
2018/07/16	45	114.28	20	114.50	114.50	25	9,494	0.26%
2018/07/13	3	114.67	25.1	115.08	115.50	-22.1	9,562	-0.23%
2018/07/11	21	113.55	20	114.00	114.00	1	9,635	0.01%
2018/07/10	40	114.75	20	115.50	114.50	20	9,629	0.21%
2018/07/09	0	0.00	21	115.50	115.50	-21	9,664	-0.22%
2018/07/06	21	114.98	0	0.00	113.00	21	9,584	0.22%
2018/07/05	95	116.39	60.5	116.67	116.50	34.5	9,554	0.36%
2018/07/04	3	124.50	21	126.05	127.00	-18	9,404	-0.19%
2018/07/03	30.6	124.64	14	124.82	124.00	16.6	9,268	0.18%
2018/07/02	1	122.00	6	122.25	123.50	-5	9,094	-0.05%
2018/06/29	0	0.00	12	119.92	121.50	-12	8,965	-0.13%
2018/06/28	10	117.50	0	0.00	117.50	10	8,658	0.12%
2018/06/25	0	0.00	8	118.50	118.00	-8	8,443	-0.09%
2018/06/22	0	0.00	5	117.00	117.50	-5	8,385	-0.06%
2018/06/21	0	0.00	30	115.17	115.50	-30	8,308	-0.36%
2018/06/20	30	113.00	79	113.96	114.50	-49	8,327	-0.59%
2018/06/19	40	109.98	20	110.50	111.00	20	8,344	0.24%
2018/06/15	18	110.67	14	111.86	112.50	4	8,192	0.05%
2018/06/14	61	114.01	0	0.00	113.50	61	7,897	0.77%
2018/06/13	41	114.74	41	115.24	115.50	0	7,828	0.00%
2018/06/08	5	115.00	5	116.00	116.00	0	7,857	0.00%
2018/06/07	45	115.33	60	116.00	116.50	-15	7,850	-0.19%
2018/06/06	20.4	114.52	20	115.00	115.50	0.4	7,864	0.01%
2018/06/05	40	115.25	20.6	115.50	115.50	19.4	7,859	0.25%
2018/06/04	1	115.50	61	116.51	117.00	-60	7,834	-0.77%
2018/06/01	41	115.23	40	116.25	115.00	1	7,813	0.01%
2018/05/31	61.2	115.08	0	0.00	115.00	61.2	7,713	0.79%
2018/05/30	20	115.00	20	115.50	116.50	0	6,985	0.00%
2018/05/28	0	0.00	40	116.25	117.00	-40	6,987	-0.57%
2018/05/25	82	115.63	40	116.00	115.00	42	6,962	0.60%
2018/05/24	20	116.00	22	116.55	117.00	-2	6,884	-0.03%
2018/05/23	20	116.00	23	116.50	116.50	-3	6,865	-0.04%
2018/05/22	4	116.00	4	116.50	116.50	0	6,912	0.00%
2018/05/17	0	0.00	5	118.40	117.50	-5	7,177	-0.07%
2018/05/16	0	0.00	40	114.25	115.50	-40	7,113	-0.56%
2018/05/15	60	113.83	21	114.52	112.50	39	7,279	0.54%
2018/05/14	1	115.00	1	114.50	114.50	0	7,318	0.00%
2018/05/11	0	0.00	60	112.00	114.50	-60	7,367	-0.81%
2018/05/10	40	110.00	50	110.80	110.50	-10	7,277	-0.14%
2018/05/09	40	110.25	0	0.00	110.00	40	7,237	0.55%
2018/05/07	0	0.00	1.2	110.00	110.50	-1.2	7,317	-0.02%
2018/05/04	0	109.00	0	0.00	109.00	0	7,393	0.00%
2018/05/03	21	108.55	20	109.00	109.50	1	7,424	0.01%
2018/05/02	0	0.00	43	110.27	110.50	-43	7,478	-0.57%
2018/04/30	0	0.00	20	109.00	109.50	-20	7,476	-0.27%
2018/04/27	20	107.50	21	108.02	108.50	-1	7,513	-0.01%
2018/04/26	50	107.60	60	108.17	108.50	-10	7,538	-0.13%
2018/04/25	1	106.00	1	107.50	107.50	0	7,551	0.00%
2018/04/24	26	107.00	20	107.50	107.00	6	7,502	0.08%
2018/04/23	61	108.33	38	109.24	108.00	23	7,520	0.31%
2018/04/20	25	108.00	20	108.50	109.00	5	7,488	0.07%
2018/04/19	50	108.90	63	109.58	109.50	-13	7,464	-0.17%
2018/04/18	11	107.55	30	108.33	108.50	-19	7,499	-0.25%
2018/04/17	55	108.18	1	110.00	108.00	54	7,577	0.71%
2018/04/16	56	108.90	41	109.24	109.50	15	7,631	0.20%
2018/04/13	30	109.67	20	110.00	110.00	10	7,875	0.13%
2018/04/12	61	109.68	41	110.27	110.50	20	7,912	0.25%
2018/04/11	31	109.82	30	110.33	111.50	1	7,953	0.01%
2018/04/10	0	0.00	16	112.50	112.50	-16	7,997	-0.20%
2018/04/09	0	0.00	42	110.56	112.00	-42	8,083	-0.52%
2018/04/03	0	0.00	20	108.00	107.50	-20	8,148	-0.25%
2018/04/02	51	107.80	38	108.50	107.50	13	8,313	0.16%
2018/03/31	40	108.00	20	108.50	108.50	20	8,354	0.24%
2018/03/30	68	108.16	60	108.67	108.50	8	8,499	0.09%
2018/03/29	32	108.22	30	109.00	109.00	2	8,424	0.02%
2018/03/28	31	108.82	24	109.21	109.00	7	8,374	0.08%
2018/03/27	42	109.63	21	109.98	110.00	21	8,386	0.25%
2018/03/26	10	110.00	0	0.00	109.50	10	8,370	0.12%
2018/03/23	1.5	110.00	4	109.50	110.00	-2.5	8,368	-0.03%
2018/03/22	50	110.10	50	110.80	111.00	0	8,418	0.00%
2018/03/21	0	0.00	0.3	110.00	111.00	-0.3	8,354	0.00%
2018/03/20	10	109.50	20	110.75	110.50	-10	8,425	-0.12%
2018/03/19	1	109.50	10	110.00	109.50	-9	8,439	-0.11%
2018/03/16	10	106.50	32	108.09	110.00	-22	8,428	-0.26%
2018/03/14	10	106.00	10	106.50	107.50	0	8,258	0.00%
2018/03/13	10	106.50	10	107.00	107.00	0	8,204	0.00%
2018/03/12	0	0.00	10	106.50	107.50	-10	8,214	-0.12%
2018/03/09	10	104.50	10	105.00	105.50	0	8,207	0.00%
2018/03/07	10	105.50	0	0.00	105.50	10	8,334	0.12%
2018/03/06	6	105.50	0	0.00	106.00	6	8,309	0.07%
2018/03/05	40	105.25	20	105.00	105.00	20	8,483	0.24%
2018/03/01	2	106.00	1	106.00	106.00	1	8,329	0.01%
2018/02/27	24	108.73	20	109.50	108.50	4	8,188	0.05%
2018/02/23	7	107.50	30	108.50	109.00	-23	8,048	-0.29%
2018/02/22	21	106.76	11	107.00	106.50	10	8,038	0.12%
2018/02/21	11	108.59	22	109.00	109.50	-11	7,933	-0.14%
2018/02/09	1	106.00	1	106.50	105.50	0	7,663	0.00%
2018/02/08	17	107.09	7	107.00	108.50	10	7,513	0.13%
2018/02/07	2	107.00	24	108.92	107.50	-22	7,433	-0.30%
2018/02/06	1	102.50	14	102.71	103.00	-13	7,156	-0.18%
2018/02/02	24	108.19	0	0.00	107.00	24	6,830	0.35%
2018/02/01	0	0.00	20	110.50	110.50	-20	6,744	-0.30%
2018/01/31	21	108.50	10	108.00	109.00	11	6,662	0.17%
2018/01/30	60	111.42	20	112.00	109.50	40	6,615	0.60%
2018/01/29	10	110.50	17.6	112.04	114.50	-7.6	6,493	-0.12%
2018/01/26	5	108.50	0	0.00	111.00	5	6,339	0.08%
2018/01/25	15	107.83	22	108.59	109.00	-7	6,219	-0.11%
2018/01/24	45	107.11	30	107.50	107.50	15	6,077	0.25%
2018/01/23	31	108.16	21	108.24	109.00	10	6,046	0.17%
2018/01/22	30	106.50	51	107.69	109.00	-21	6,004	-0.35%
2018/01/19	30	107.83	36	108.06	107.50	-6	5,923	-0.10%
2018/01/18	10	108.00	20	108.75	109.00	-10	5,876	-0.17%
2018/01/17	28	107.54	18	107.78	108.00	10	5,827	0.17%
2018/01/16	20	108.00	20	108.50	108.50	0	5,752	0.00%
2018/01/15	140	108.29	140	108.50	109.00	0	5,743	0.00%	大買/大賣/
2018/01/12	82	108.58	71	108.99	108.50	11	5,742	0.19%
2018/01/11	41	107.87	40	108.40	109.00	1	5,631	0.02%
2018/01/10	211.4	109.46	211	108.50	108.00	0.4	5,523	0.01%	大買/大賣/
2018/01/09	4	108.50	35	106.47	110.00	-31	5,373	-0.58%
2018/01/08	51	104.99	21	105.43	105.50	30	5,097	0.59%
2018/01/04	0	0.00	3	103.50	104.50	-3	4,931	-0.06%