台塑 (1301)-元富-高雄券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
65.3
漲跌
▼0.3
漲幅
-0.46%
成交量
20,806張
產業
上市塑膠類股
1628人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台塑 (1301)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/05/30	1.1	66.03	0	0.00	65.60	1.1	7,867	0.01%
2024/05/29	2.4	66.35	0	0.00	66.10	2.4	7,889	0.03%
2024/05/28	3	67.17	0	0.00	67.10	3	7,829	0.04%
2024/05/27	10.4	65.48	14.5	65.71	66.50	-4.1	7,828	-0.05%
2024/05/24	5	66.44	0	0.00	66.30	5	7,727	0.06%
2024/05/23	4.3	66.96	0	0.00	67.00	4.3	7,637	0.06%
2024/05/22	4	67.18	5	67.10	67.50	-1	7,617	-0.01%
2024/05/21	2.1	67.34	0	0.00	67.40	2.1	7,539	0.03%
2024/05/20	3.1	68.22	0	0.00	68.10	3.1	7,440	0.04%
2024/05/17	0	0.00	25	68.18	68.30	-25	7,403	-0.34%
2024/05/16	2	68.55	1	68.50	68.40	1	7,392	0.01%
2024/05/14	1	68.40	0	0.00	68.40	1	7,357	0.01%
2024/05/13	3.2	68.71	0	0.00	68.70	3.2	7,361	0.04%
2024/05/10	5	68.40	0	0.00	68.60	5	7,344	0.07%
2024/05/09	1	67.80	0	0.00	67.70	1	7,363	0.01%
2024/05/08	2	68.25	0	0.00	68.30	2	7,363	0.03%
2024/05/07	3	68.37	0	0.00	68.30	3	7,399	0.04%
2024/05/06	3	68.70	0	0.00	69.00	3	7,384	0.04%
2024/05/03	4	68.85	1	69.20	68.30	3	7,336	0.04%
2024/05/02	2	68.30	0	0.00	68.80	2	7,262	0.03%
2024/04/30	1.1	68.63	0	0.00	68.50	1.1	7,299	0.02%
2024/04/25	3	68.00	2	68.15	67.90	1	7,355	0.01%
2024/04/24	0	0.00	2	68.90	68.80	-2	7,414	-0.03%
2024/04/23	0	69.50	0	0.00	69.10	0	7,613	0.00%
2024/04/22	4.1	68.55	1	69.50	69.70	3.1	7,832	0.04%
2024/04/19	5.6	67.07	0	0.00	67.10	5.6	7,762	0.07%
2024/04/18	0.2	67.90	0	0.00	68.10	0.2	7,638	0.00%
2024/04/17	5.2	67.83	0	0.00	67.80	5.2	7,694	0.07%
2024/04/16	0.2	68.20	4	68.40	68.00	-3.8	7,665	-0.05%
2024/04/15	9.1	69.78	2	69.70	69.60	7.1	7,592	0.09%
2024/04/12	4.1	69.78	0	0.00	69.70	4.1	7,507	0.05%
2024/04/11	1	71.20	1	70.80	70.90	0	7,386	0.00%
2024/04/10	3	72.07	9	72.12	72.00	-6	7,326	-0.08%
2024/04/09	1	71.50	0	0.00	71.50	1	7,318	0.01%
2024/04/08	0.6	70.48	1	70.50	70.40	-0.4	7,243	-0.01%
2024/04/03	1	70.10	0	0.00	70.00	1	7,200	0.01%
2024/04/02	1	70.40	0	0.00	70.80	1	7,164	0.01%
2024/04/01	6.3	70.29	1	70.89	70.90	5.3	7,167	0.07%
2024/03/29	1	69.00	33	69.20	68.90	-32	7,026	-0.46%
2024/03/28	0	0.00	7	68.10	68.10	-7	6,964	-0.10%
2024/03/27	1.1	68.62	1	68.60	68.50	0.1	6,967	0.00%
2024/03/26	6	68.98	4	68.45	69.30	2	6,941	0.03%
2024/03/25	1.1	67.52	0.4	67.75	67.80	0.7	6,841	0.01%
2024/03/22	2.1	67.12	0	0.00	67.00	2.1	6,816	0.03%
2024/03/21	16	66.90	8.2	67.11	67.40	7.8	6,754	0.12%
2024/03/20	20	66.91	9.1	66.78	66.80	10.9	6,750	0.16%
2024/03/19	8	67.94	10	67.80	67.80	-2	6,579	-0.03%
2024/03/18	5	68.40	0	0.00	68.40	5	6,539	0.08%
2024/03/15	1	68.60	0	0.00	68.60	1	6,521	0.02%
2024/03/14	0	0.00	1	69.10	69.30	-1	6,386	-0.02%
2024/03/13	3.1	68.53	0	0.00	68.40	3.1	6,336	0.05%
2024/03/12	2	69.35	0	0.00	69.30	2	6,249	0.03%
2024/03/11	5.2	68.86	0	0.00	68.90	5.2	6,195	0.08%
2024/03/08	18	68.71	0	0.00	68.60	18	6,093	0.30%
2024/03/07	6	69.80	1.1	69.74	69.80	4.9	5,894	0.08%
2024/03/06	2	70.50	0	0.00	70.50	2	5,755	0.03%
2024/03/05	11	70.63	8	70.40	70.40	3	5,848	0.05%
2024/03/04	1	70.80	0	0.00	70.80	1	5,751	0.02%
2024/02/29	1	71.60	0	0.00	71.70	1	5,711	0.02%
2024/02/27	2.3	71.56	0	71.70	71.80	2.2	5,618	0.04%
2024/02/26	0.1	72.20	0	0.00	72.10	0.1	5,574	0.00%
2024/02/23	0.3	72.38	0	0.00	72.00	0.3	5,564	0.00%
2024/02/22	1	73.10	0.2	73.50	73.20	0.8	5,606	0.01%
2024/02/21	0	0.00	0.1	73.80	73.50	-0.1	5,641	0.00%
2024/02/19	1	73.70	3	73.60	73.80	-2	5,777	-0.03%
2024/02/15	0	72.40	0	0.00	72.40	0	5,926	0.00%
2024/02/05	5	72.44	0	0.00	72.40	5	5,877	0.09%
2024/01/31	2	72.15	0	0.00	72.10	2	5,814	0.03%
2024/01/30	5	72.86	0	0.00	72.00	5	5,792	0.09%
2024/01/29	8.1	73.49	1	73.50	73.60	7.1	5,780	0.12%
2024/01/26	0	72.90	0.2	73.00	72.70	-0.2	5,764	0.00%
2024/01/25	1.2	71.72	0	0.00	71.70	1.2	5,741	0.02%
2024/01/24	0.1	72.30	0.1	72.40	72.10	-0.1	5,753	0.00%
2024/01/23	2.1	71.15	1	71.10	71.10	1.1	5,766	0.02%
2024/01/22	2.2	70.82	0	0.00	70.60	2.2	5,748	0.04%
2024/01/19	73.2	71.39	0	0.00	71.20	73.2	5,682	1.29%
2024/01/18	2	71.00	3	71.40	71.10	-1	5,637	-0.02%
2024/01/17	6.3	71.84	1	71.80	71.80	5.3	5,533	0.10%
2024/01/16	8.1	73.70	7	73.87	73.60	1.1	5,375	0.02%
2024/01/15	2.2	75.65	50	75.60	75.50	-47.8	5,152	-0.93%
2024/01/12	10	76.00	2	76.10	76.00	8	5,145	0.16%
2024/01/11	12.2	76.03	0	0.00	75.90	12.2	5,149	0.24%
2024/01/10	2	77.20	0	0.00	77.00	2	5,140	0.04%
2024/01/09	5.5	77.81	0	0.00	77.60	5.5	5,162	0.11%
2024/01/05	0.1	78.60	0	0.00	78.10	0.1	5,182	0.00%
2024/01/03	0	78.30	0	0.00	78.10	0	5,384	0.00%
2024/01/02	6	78.93	0	0.00	79.20	6	5,330	0.11%
2023/12/27	3	79.37	0.1	79.70	79.60	2.9	5,489	0.05%
2023/12/26	1.1	78.83	0	0.00	78.80	1.1	5,502	0.02%
2023/12/25	0.2	78.90	0	0.00	78.70	0.2	5,532	0.00%
2023/12/22	0.1	79.00	10	78.90	78.80	-9.9	5,585	-0.18%
2023/12/21	1	79.50	0	0.00	79.50	1	5,580	0.02%
2023/12/20	0	0.00	5	79.90	79.90	-5	5,553	-0.09%
2023/12/19	4.1	79.92	1	79.90	79.80	3.1	5,534	0.06%
2023/12/15	0	0.00	11.1	79.78	79.70	-11.1	5,553	-0.20%
2023/12/14	0	0.00	3.1	79.80	79.80	-3.1	5,408	-0.06%
2023/12/13	2	79.25	3.1	79.06	78.90	-1.1	5,400	-0.02%
2023/12/12	1.4	79.59	6	79.70	79.60	-4.6	5,503	-0.08%
2023/12/11	0.2	79.99	0	0.00	79.90	0.2	5,557	0.00%
2023/12/08	2	79.80	0	0.00	80.00	2	5,586	0.04%
2023/12/07	0.1	80.00	0	0.00	79.90	0.1	5,617	0.00%
2023/12/04	0	0.00	1	80.80	80.90	-1	5,647	-0.02%
2023/12/01	0.1	80.80	0	0.00	80.70	0.1	5,656	0.00%
2023/11/29	0.1	81.40	0	0.00	81.40	0.1	5,609	0.00%
2023/11/28	0.1	81.80	5.1	81.51	82.00	-5	5,589	-0.09%
2023/11/27	0	0.00	1	81.40	81.40	-1	5,685	-0.02%
2023/11/23	0.2	81.00	0	0.00	80.90	0.2	5,695	0.00%
2023/11/21	0	0.00	3	81.53	81.90	-3	5,819	-0.05%
2023/11/17	5.1	80.81	0	0.00	80.80	5.1	5,837	0.09%
2023/11/16	0	0.00	1.1	80.44	81.20	-1.1	5,852	-0.02%
2023/11/15	10.5	79.43	3	79.10	79.90	7.5	5,819	0.13%
2023/11/14	10	77.80	0	0.00	77.80	10	5,766	0.17%
2023/11/13	4	77.45	0	0.00	77.50	4	5,872	0.07%
2023/11/10	1	77.70	0	0.00	77.70	1	6,009	0.02%
2023/11/09	0	0.00	0	78.40	78.30	0	6,054	0.00%
2023/11/08	1.1	77.92	0	0.00	77.90	1.1	6,110	0.02%
2023/11/07	1	77.81	1	77.80	78.10	0	6,117	0.00%
2023/11/06	0	78.70	0	0.00	78.60	0	6,130	0.00%
2023/11/03	7.2	77.78	0	0.00	77.90	7.2	6,084	0.12%
2023/11/02	0.2	77.55	0	0.00	77.20	0.2	6,087	0.00%
2023/11/01	1	76.90	0	0.00	76.80	1	6,086	0.02%
2023/10/31	2	77.05	0	0.00	77.00	2	6,093	0.03%
2023/10/30	5	77.10	0	0.00	77.20	5	6,107	0.08%
2023/10/27	1	77.30	0	0.00	77.20	1	6,147	0.02%
2023/10/26	5	77.14	0	0.00	77.10	5	6,183	0.08%
2023/10/25	1	77.90	1	77.80	77.80	0	6,158	0.00%
2023/10/24	2.2	77.95	0	0.00	77.80	2.2	6,201	0.03%
2023/10/23	2	78.20	0	0.00	78.10	2	6,203	0.03%
2023/10/20	2	78.85	0	0.00	78.60	2	6,267	0.03%
2023/10/19	1.2	79.63	0	0.00	79.30	1.2	6,383	0.02%
2023/10/18	1	79.20	0	80.10	80.10	1	6,475	0.02%
2023/10/17	0	0.00	1	80.00	79.90	-1	6,412	-0.02%
2023/10/16	1	80.00	0	0.00	80.30	1	6,457	0.02%
2023/10/13	2	80.00	0	0.00	80.50	2	6,557	0.03%
2023/10/12	1	80.11	3	80.20	80.70	-2	6,606	-0.03%
2023/10/11	2	79.50	0	0.00	79.60	2	6,622	0.03%
2023/10/06	7	78.96	0	0.00	78.80	7	6,605	0.11%
2023/10/05	1.1	78.61	0	0.00	78.70	1.1	6,688	0.02%
2023/10/04	4.1	78.38	5	78.30	78.40	-0.9	6,753	-0.01%
2023/10/03	13.2	79.19	0	0.00	79.10	13.2	6,774	0.19%
2023/10/02	4.1	79.58	0	0.00	79.60	4.1	6,925	0.06%
2023/09/28	14.1	79.80	0	0.00	79.80	14.1	7,083	0.20%
2023/09/27	9.1	79.84	0	0.00	79.80	9.1	7,084	0.13%
2023/09/26	11.2	80.40	0	0.00	80.40	11.2	7,171	0.16%
2023/09/25	0.1	81.60	0	0.00	81.60	0.1	7,220	0.00%
2023/09/21	4	81.27	0.1	81.60	81.20	3.9	7,437	0.05%
2023/09/15	2	82.50	0	0.00	83.30	2	8,020	0.02%
2023/09/13	0	0.00	1	82.60	82.50	-1	8,163	-0.01%
2023/09/12	0.1	82.40	0	0.00	82.40	0.1	8,438	0.00%
2023/09/11	0	82.40	0	0.00	82.40	0	8,423	0.00%
2023/09/06	0.1	81.54	0	0.00	81.20	0.1	8,485	0.00%
2023/09/04	6	81.50	6	80.80	81.50	0	8,539	0.00%
2023/09/01	1	79.90	1	80.10	80.20	0	8,553	0.00%
2023/08/31	1.3	79.58	0	0.00	79.50	1.3	8,674	0.01%
2023/08/30	1	80.00	0	0.00	80.30	1	8,597	0.01%
2023/08/29	0.1	80.00	0	0.00	80.30	0.1	8,620	0.00%
2023/08/28	5.1	79.30	0	0.00	79.60	5.1	8,671	0.06%
2023/08/25	1.2	79.34	0	0.00	79.30	1.2	9,123	0.01%
2023/08/23	1	79.51	8	79.50	79.40	-7	9,096	-0.08%
2023/08/22	2	79.85	0	0.00	79.90	2	9,077	0.02%
2023/08/21	5.3	80.00	0	0.00	80.10	5.3	9,035	0.06%
2023/08/18	3.1	80.31	0	0.00	80.30	3.1	8,993	0.03%
2023/08/17	5.1	79.76	0	0.00	79.80	5.1	8,949	0.06%
2023/08/16	5.3	80.83	0	0.00	80.90	5.3	8,840	0.06%
2023/08/15	9.2	82.63	0	0.00	82.40	9.2	8,753	0.11%
2023/08/14	0	83.26	0	0.00	83.00	0	8,780	0.00%
2023/08/11	0.1	84.50	0	0.00	84.00	0.1	8,847	0.00%
2023/08/09	0	0.00	5	84.10	84.30	-5	8,882	-0.06%
2023/08/08	0.1	84.00	10	84.00	83.70	-9.9	8,927	-0.11%
2023/08/07	10.1	84.30	1	84.20	84.20	9.1	8,920	0.10%
2023/08/04	1	84.10	0	0.00	84.00	1	8,942	0.01%
2023/08/02	0	0.00	1	83.90	83.50	-1	8,934	-0.01%
2023/08/01	0.5	84.22	0.1	84.30	84.20	0.4	8,853	0.00%
2023/07/31	3.1	83.63	0.1	83.90	83.20	3	8,776	0.03%
2023/07/28	6	83.17	1	83.00	83.00	5	8,722	0.06%
2023/07/27	1	83.20	0	0.00	83.30	1	8,705	0.01%
2023/07/26	0.2	83.20	0	0.00	83.00	0.2	8,699	0.00%
2023/07/25	44	82.15	0	0.00	82.10	44	8,680	0.51%
2023/07/24	1	82.20	0	0.00	82.20	1	8,656	0.01%
2023/07/21	4.3	82.79	0	0.00	82.60	4.3	8,577	0.05%
2023/07/19	2	82.85	0	0.00	82.80	2	8,529	0.02%
2023/07/18	3.1	82.95	0	0.00	82.90	3.1	8,488	0.04%
2023/07/17	4	83.15	0	0.00	83.10	4	8,403	0.05%
2023/07/14	1.1	84.09	0.1	83.40	83.70	1	8,378	0.01%
2023/07/13	2	82.80	0	0.00	82.70	2	8,312	0.02%
2023/07/12	0.1	82.40	0.7	82.70	82.40	-0.6	8,267	-0.01%
2023/07/11	6.1	82.79	10	82.80	82.40	-3.9	8,211	-0.05%
2023/07/10	1.1	82.52	0	0.00	82.30	1.1	8,154	0.01%
2023/07/07	15.3	82.21	0	0.00	82.00	15.3	8,054	0.19%
2023/07/06	18.2	83.69	1	84.00	83.20	17.2	7,874	0.22%
2023/07/05	2	84.75	0	0.00	84.70	2	7,691	0.03%
2023/07/04	7.2	85.18	0	0.00	84.70	7.2	7,658	0.09%
2023/07/03	3.1	85.74	1	85.72	85.60	2	7,560	0.03%
2023/06/30	3.1	86.01	0	0.00	85.70	3.1	7,521	0.04%
2023/06/28	5.1	86.14	1	86.20	86.20	4.1	7,356	0.06%
2023/06/27	9.1	87.35	0	0.00	87.00	9.1	7,266	0.12%
2023/06/26	4	92.08	2	92.00	92.00	2	7,019	0.03%
2023/06/21	0	92.70	2	92.40	92.80	-2	6,899	-0.03%
2023/06/19	1	91.80	0	0.00	91.60	1	6,731	0.01%
2023/06/16	10	93.70	5	93.90	92.50	5	6,522	0.08%
2023/06/15	0	0.00	1	94.10	94.10	-1	6,242	-0.02%
2023/06/13	1	93.90	0	0.00	93.70	1	6,352	0.02%
2023/06/06	4	94.40	0	0.00	94.40	4	6,287	0.06%
2023/06/05	0.1	94.00	1	94.00	94.00	-0.9	6,198	-0.01%
2023/06/02	0	0.00	0.1	93.70	93.70	-0.1	6,137	0.00%
2023/05/24	2	93.20	0	0.00	93.90	2	5,556	0.04%
2023/05/22	0	93.40	0	0.00	93.50	0	5,493	0.00%
2023/05/19	38	93.50	38	94.00	94.00	0	5,434	0.00%
2023/05/17	0	94.00	17	94.09	94.30	-17	5,298	-0.32%
2023/05/16	38	92.20	38	92.74	93.10	0	5,232	0.00%
2023/05/15	0	0.00	26	92.90	92.90	-26	5,163	-0.50%
2023/05/12	2	92.80	1	92.90	92.50	1	5,132	0.02%
2023/05/11	2	92.80	1	92.90	93.40	1	5,074	0.02%
2023/05/10	0	93.80	0	0.00	93.80	0	5,068	0.00%
2023/05/09	0	0.00	6	93.80	94.00	-6	5,037	-0.12%
2023/05/08	0	93.40	1	93.80	93.80	-1	5,037	-0.02%
2023/05/05	0.8	93.40	0	0.00	93.80	0.8	5,047	0.02%
2023/05/02	0.3	93.50	7	94.10	93.90	-6.7	5,287	-0.13%
2023/04/25	0.1	92.20	0	0.00	92.00	0.1	5,272	0.00%
2023/04/24	0	0.00	0.2	92.70	93.00	-0.2	5,197	0.00%
2023/04/21	0	92.30	0	0.00	92.50	0	5,192	0.00%
2023/04/20	0	92.10	0	0.00	92.10	0	5,148	0.00%
2023/04/18	1.5	93.17	1	93.70	93.00	0.5	5,141	0.01%
2023/04/17	0	93.80	1	93.60	94.00	-1	5,158	-0.02%
2023/04/14	0	0.00	2	93.50	93.30	-2	5,117	-0.04%
2023/04/13	0	0.00	5	93.20	93.10	-5	5,134	-0.10%
2023/04/12	0	0.00	0.2	92.50	92.60	-0.2	5,090	0.00%
2023/04/11	0.1	92.27	1	92.40	92.60	-0.9	5,079	-0.02%
2023/04/10	0.1	92.10	0	0.00	92.10	0.1	5,092	0.00%
2023/04/07	1	90.80	0	0.00	90.80	1	5,063	0.02%
2023/04/06	0	0.00	0.3	91.50	91.40	-0.3	5,029	-0.01%
2023/03/31	0	92.00	0	92.30	91.80	0	5,033	0.00%
2023/03/30	0.1	91.90	6	92.50	92.40	-6	5,188	-0.11%
2023/03/29	1	92.11	0	92.20	92.30	1	5,335	0.02%
2023/03/28	0.1	91.98	1	92.00	92.30	-0.9	5,513	-0.02%
2023/03/27	0	0.00	3	91.67	91.80	-3	5,690	-0.05%
2023/03/24	0	0.00	3	91.20	91.40	-3	5,972	-0.05%
2023/03/23	0	0.00	7	91.01	91.40	-7	6,108	-0.11%
2023/03/22	0.1	90.70	0	0.00	90.90	0.1	6,162	0.00%
2023/03/21	0	90.30	0	90.70	90.50	0	6,256	0.00%
2023/03/20	0.1	90.00	1	90.00	90.00	-1	6,315	-0.02%
2023/03/16	0.2	88.47	0	0.00	88.50	0.2	6,266	0.00%
2023/03/15	4.1	89.01	0	0.00	89.00	4.1	6,268	0.07%
2023/03/13	0	89.80	0	0.00	90.10	0	6,365	0.00%
2023/03/10	11	89.91	1	90.00	89.80	10	6,397	0.16%
2023/03/09	0.1	91.10	0	0.00	90.60	0.1	6,418	0.00%
2023/03/08	0	0.00	13.2	91.36	91.80	-13.2	6,495	-0.20%
2023/03/06	0	91.20	1	91.30	91.50	-1	6,556	-0.01%
2023/03/03	10	90.50	0	0.00	90.70	10	6,576	0.15%
2023/03/02	2	89.90	0	0.00	90.20	2	6,640	0.03%
2023/03/01	0	90.60	0	0.00	90.20	0	6,640	0.00%
2023/02/24	6	90.85	2	91.10	90.90	4	6,640	0.06%
2023/02/23	2	91.40	0.1	91.50	91.30	1.9	6,605	0.03%
2023/02/22	1	91.50	1	91.40	91.70	0	6,591	0.00%
2023/02/21	1	90.51	0	0.00	91.30	1	6,556	0.02%
2023/02/20	0	0.00	1.1	90.40	90.70	-1.1	6,643	-0.02%
2023/02/17	0	0.00	1	90.00	90.10	-1	6,709	-0.01%
2023/02/16	0	0.00	1	89.90	89.70	-1	6,870	-0.01%
2023/02/15	1	89.50	0	0.00	89.60	1	6,983	0.01%
2023/02/14	0.1	90.51	8	90.15	90.60	-7.9	6,949	-0.11%
2023/02/13	1	89.20	0.1	89.40	89.30	0.9	6,919	0.01%
2023/02/09	0	0.00	6	89.50	89.50	-6	7,044	-0.09%
2023/02/08	0	0.00	4	89.40	89.40	-4	7,083	-0.06%
2023/02/07	0	0.00	1	89.00	89.00	-1	7,121	-0.01%
2023/02/06	0	88.50	0	0.00	88.40	0	7,170	0.00%
2023/02/03	1	88.40	0	0.00	88.60	1	7,161	0.01%
2023/02/02	1	88.20	0	0.00	89.00	1	7,184	0.01%
2023/02/01	0.1	88.68	1	88.60	88.90	-0.9	7,152	-0.01%
2023/01/31	0.4	89.60	0	0.00	89.30	0.4	7,162	0.01%
2023/01/30	0	0.00	1	89.50	90.00	-1	7,070	-0.01%
2023/01/13	0	0.00	4	88.20	88.20	-4	7,064	-0.06%
2023/01/12	0	88.00	0	87.80	87.70	0	7,453	0.00%
2023/01/11	0	88.20	5	88.20	87.90	-5	7,570	-0.07%
2023/01/10	0	88.47	0.3	88.52	88.90	-0.3	7,628	0.00%
2023/01/09	0	88.50	3	88.57	88.90	-3	7,691	-0.04%
2023/01/06	1	87.80	8	87.78	88.00	-7	7,752	-0.09%
2023/01/05	0	87.50	1	87.50	87.50	-1	8,088	-0.01%
2023/01/03	2	85.90	0	0.00	87.00	2	8,539	0.02%
2022/12/30	0	0.00	1	87.00	86.80	-1	8,577	-0.01%
2022/12/29	0	0.00	1	86.20	86.10	-1	8,694	-0.01%
2022/12/28	0.1	87.00	0	86.70	86.90	0	8,733	0.00%
2022/12/27	3	87.17	2	87.05	87.20	1	8,734	0.01%
2022/12/26	0	86.80	0	0.00	86.90	0	8,766	0.00%
2022/12/23	0.2	86.10	0	0.00	86.80	0.2	8,896	0.00%
2022/12/22	0.1	86.30	0	0.00	87.20	0.1	8,934	0.00%
2022/12/21	3.1	85.53	1	85.70	85.40	2.1	8,866	0.02%
2022/12/20	3	85.43	0	0.00	85.30	3	8,783	0.03%
2022/12/19	5	86.48	0	87.20	86.30	5	8,717	0.06%
2022/12/16	2	88.00	0	0.00	87.60	2	8,543	0.02%
2022/12/15	2	88.60	0	0.00	88.90	2	8,295	0.02%
2022/12/14	24.2	87.30	0	87.20	87.20	24.2	8,184	0.30%
2022/12/13	2	86.15	0	86.70	86.30	2	8,153	0.02%
2022/12/09	0	88.00	1	88.00	87.90	-1	9,436	-0.01%
2022/12/08	0	0.00	0	87.40	87.30	0	9,540	0.00%
2022/12/07	0	88.93	0	0.00	88.10	0	9,661	0.00%
2022/12/06	0.1	87.90	0	89.10	87.30	0.1	9,655	0.00%
2022/12/05	0	89.09	10	90.00	89.10	-10	9,593	-0.10%
2022/12/02	0	90.10	0.2	89.80	89.10	-0.2	9,596	0.00%
2022/12/01	0	0.00	0	90.30	90.70	0	9,620	0.00%
2022/11/30	1	89.90	3	89.97	90.20	-2	9,625	-0.02%
2022/11/29	1	88.60	1	88.80	88.90	0	9,597	0.00%
2022/11/28	0	89.00	0	0.00	89.10	0	9,723	0.00%
2022/11/25	0	89.77	14	89.52	89.90	-14	9,757	-0.14%
2022/11/24	0	0.00	0	89.50	89.70	0	9,761	0.00%
2022/11/22	1	88.40	3	88.43	88.70	-2	9,844	-0.02%
2022/11/21	0	88.00	0	0.00	88.00	0	9,853	0.00%
2022/11/18	1	87.60	0	0.00	87.70	1	9,828	0.01%
2022/11/17	3	87.40	0	0.00	87.40	3	9,804	0.03%
2022/11/15	1	88.50	0.4	88.70	88.60	0.6	9,719	0.01%
2022/11/14	0	0.00	14	89.03	89.10	-14	9,656	-0.14%
2022/11/11	0	87.10	2	87.70	87.70	-2	9,505	-0.02%
2022/11/10	10	86.00	0	0.00	86.00	10	9,435	0.11%
2022/11/08	0.1	85.00	2	85.25	85.50	-2	9,425	-0.02%
2022/11/07	0	84.60	7	83.94	84.60	-7	9,433	-0.07%
2022/11/04	1	83.00	1	82.50	82.90	0	9,430	0.00%
2022/11/03	1.1	82.12	1	82.60	82.80	0.1	9,447	0.00%
2022/11/02	20.1	83.65	0	0.00	82.80	20.1	9,418	0.21%
2022/11/01	0	0.00	3	83.10	83.30	-3	9,367	-0.03%
2022/10/31	0	0.00	0	83.00	83.10	0	9,418	0.00%
2022/10/28	2	82.60	1	82.90	82.90	1	9,585	0.01%
2022/10/27	1.1	83.51	2	83.70	82.50	-0.9	9,654	-0.01%
2022/10/26	0.1	82.80	1	82.80	82.60	-0.9	9,730	-0.01%
2022/10/25	0	0.00	3	82.73	82.30	-3	9,742	-0.03%
2022/10/21	0	82.01	2	82.35	81.80	-2	9,701	-0.02%
2022/10/20	1	78.80	2	81.20	80.80	-1	9,624	-0.01%
2022/10/18	1	80.50	1	80.70	80.90	0	9,215	0.00%
2022/10/17	1	79.60	2	80.00	80.60	-1	9,241	-0.01%
2022/10/14	3.2	79.93	5	80.34	79.90	-1.8	9,316	-0.02%
2022/10/13	20.2	78.51	2	78.20	78.90	18.2	9,360	0.19%
2022/10/12	29.4	81.20	0	0.00	80.80	29.4	9,170	0.32%
2022/10/11	0	0.00	2	84.85	84.50	-2	8,910	-0.02%
2022/10/07	1	85.10	0	0.00	85.10	1	8,876	0.01%
2022/10/06	1.1	86.23	0	0.00	86.10	1.1	8,904	0.01%
2022/10/05	1	87.60	0	0.00	87.70	1	9,030	0.01%
2022/10/04	0	0.00	2	87.60	87.80	-2	9,132	-0.02%
2022/09/30	1	86.30	2	86.40	86.60	-1	9,474	-0.01%
2022/09/28	1.1	84.83	0	0.00	84.80	1.1	10,216	0.01%
2022/09/27	1.6	85.76	0	0.00	85.20	1.6	10,765	0.01%
2022/09/26	2.3	85.64	0	0.00	86.00	2.3	10,965	0.02%
2022/09/23	4	86.80	0	0.00	86.60	4	11,047	0.04%
2022/09/22	1.1	85.89	0.2	86.00	85.90	0.8	11,152	0.01%
2022/09/21	0	86.60	0	0.00	86.20	0	11,252	0.00%
2022/09/20	0	86.40	0	0.00	86.10	0	11,281	0.00%
2022/09/19	6	86.00	3.2	86.18	85.50	2.8	11,293	0.02%
2022/09/16	10.1	87.10	1	87.10	86.50	9.1	11,213	0.08%
2022/09/15	4	88.08	1	88.00	88.10	3	10,054	0.03%
2022/09/14	16.1	88.40	0	0.00	88.10	16.1	9,981	0.16%
2022/09/12	0	0.00	1	89.50	89.40	-1	10,050	-0.01%
2022/09/08	2.1	88.09	0	0.00	88.30	2.1	10,178	0.02%
2022/09/07	0.7	88.52	0	0.00	88.30	0.7	10,164	0.01%
2022/09/06	6.1	88.70	1	89.00	89.80	5.1	10,169	0.05%
2022/09/05	0.1	89.16	1	89.30	89.30	-0.9	10,151	-0.01%
2022/09/02	8.1	88.88	0	0.00	88.80	8.1	10,165	0.08%
2022/09/01	10.1	89.74	0	0.00	90.00	10.1	10,051	0.10%
2022/08/31	0	91.30	0	0.00	91.10	0	9,984	0.00%
2022/08/30	1	90.90	1	91.20	91.30	0	9,958	0.00%
2022/08/29	2	91.46	2	91.25	91.30	0	9,946	0.00%
2022/08/26	4	93.35	0	0.00	93.20	4	9,984	0.04%
2022/08/23	2	94.00	2	93.80	93.60	0	10,638	0.00%
2022/08/22	1.1	93.95	0	0.00	94.90	1.1	10,726	0.01%
2022/08/19	0	94.20	0	0.00	94.30	0	10,799	0.00%
2022/08/18	0	94.00	2	93.70	94.20	-2	10,853	-0.02%
2022/08/17	12.1	93.82	0	0.00	94.20	12.1	10,913	0.11%
2022/08/16	2.1	94.30	5	94.20	94.40	-2.9	10,885	-0.03%
2022/08/15	1.1	94.24	1	94.30	94.50	0.1	10,889	0.00%
2022/08/12	1.1	93.25	0	0.00	93.80	1.1	10,944	0.01%
2022/08/11	0.2	91.90	13	92.21	92.60	-12.8	10,945	-0.12%
2022/08/10	0.1	91.10	0	0.00	91.30	0.1	10,973	0.00%
2022/08/08	0	0.00	1	90.50	91.00	-1	11,019	-0.01%
2022/08/04	5	90.88	5	90.10	90.90	0	11,252	0.00%
2022/08/03	2	90.75	0	0.00	91.70	2	11,106	0.02%
2022/08/02	7	90.57	0	0.00	91.60	7	11,103	0.06%
2022/08/01	0.1	92.80	1.8	92.59	92.50	-1.7	11,027	-0.02%
2022/07/29	5.1	91.70	17	91.74	92.00	-12	10,996	-0.11%
2022/07/28	0	0.00	39	90.54	91.10	-39	10,995	-0.35%
2022/07/27	0	0.00	0.6	90.60	90.20	-0.6	10,993	-0.01%
2022/07/26	7	90.00	2	90.30	90.30	5	10,952	0.05%
2022/07/25	15	88.67	11	90.05	90.30	4	10,920	0.04%
2022/07/22	0.2	88.37	3	88.20	87.90	-2.8	10,914	-0.03%
2022/07/21	1	88.80	5	88.20	88.80	-4	10,861	-0.04%
2022/07/20	30	89.00	0	0.00	87.80	30	10,764	0.28%
2022/07/19	15	87.92	10	88.74	88.60	5	10,689	0.05%
2022/07/18	3	87.47	13	87.35	88.00	-10	10,611	-0.09%
2022/07/14	2	85.85	42	85.82	87.00	-40	10,588	-0.38%
2022/07/13	10.1	86.81	1	86.70	85.70	9.1	10,502	0.09%
2022/07/12	1.1	84.92	3	85.40	85.40	-2	10,277	-0.02%
2022/07/11	2.1	85.13	0	0.00	84.90	2.1	10,133	0.02%
2022/07/08	14.2	84.96	1	84.80	85.00	13.2	10,017	0.13%
2022/07/07	33.8	84.96	0	0.00	84.60	33.8	9,785	0.35%
2022/07/06	70	89.88	60	87.20	87.00	10	9,401	0.11%
2022/07/05	21.4	97.24	0	0.00	94.00	21.4	9,018	0.24%
2022/07/04	17.1	107.09	0	0.00	107.50	17.1	8,424	0.20%
2022/07/01	0	0.00	2	108.00	108.00	-2	8,220	-0.02%
2022/06/30	0	0.00	19	108.87	108.50	-19	8,119	-0.23%
2022/06/29	1	110.50	22	110.11	109.50	-21	8,045	-0.26%
2022/06/28	0	0.00	1	109.00	109.50	-1	7,922	-0.01%
2022/06/27	11	109.55	0.1	109.61	109.50	10.9	7,924	0.14%
2022/06/24	0	0.00	9.1	108.94	109.00	-9.1	7,945	-0.11%
2022/06/23	0	0.00	12	108.58	108.00	-12	7,887	-0.15%
2022/06/22	0.1	107.50	7	108.00	108.00	-6.9	7,848	-0.09%
2022/06/21	20.1	107.50	5	108.00	108.50	15.1	7,831	0.19%
2022/06/20	0.1	106.85	0	0.00	107.50	0.1	7,724	0.00%
2022/06/17	20	106.50	5	106.00	106.50	15	7,664	0.20%
2022/06/16	0.1	106.92	0	0.00	106.50	0.1	7,592	0.00%
2022/06/13	2	106.50	0	0.00	106.50	2	7,871	0.03%
2022/06/10	2	107.99	1	108.00	107.50	1	7,861	0.01%
2022/06/09	6	108.00	0	0.00	108.00	6	7,951	0.08%
2022/06/08	0.1	107.00	0	0.00	107.50	0.1	8,148	0.00%
2022/06/07	2	107.50	0	0.00	107.00	2	8,272	0.02%
2022/06/06	0	108.50	6	108.17	108.50	-6	8,280	-0.07%
2022/06/02	1	106.50	0	0.00	107.00	1	8,370	0.01%
2022/06/01	0	0.00	2	106.75	106.50	-2	8,506	-0.02%
2022/05/31	3.6	105.32	0	0.00	105.00	3.6	8,426	0.04%
2022/05/30	0	0.00	9	107.00	106.50	-9	8,037	-0.11%
2022/05/27	0	0.00	5	106.50	106.50	-5	8,112	-0.06%
2022/05/20	1.1	104.42	12	103.67	104.50	-10.9	8,312	-0.13%
2022/05/19	0.1	103.00	0	0.00	103.00	0.1	8,316	0.00%
2022/05/18	0	0.00	15	104.00	104.50	-15	8,342	-0.18%
2022/05/13	0	0.00	4	102.00	102.50	-4	8,435	-0.05%
2022/05/12	1	101.99	0	0.00	100.50	1	8,299	0.01%
2022/05/11	2	102.50	0	0.00	102.00	2	8,256	0.02%
2022/05/10	0	103.50	0	0.00	103.50	0	8,259	0.00%
2022/05/09	15	104.00	0	0.00	103.50	15	8,273	0.18%
2022/05/06	5	105.00	5	105.50	105.50	0	8,259	0.00%
2022/05/03	0	0.00	3	105.50	106.00	-3	8,432	-0.04%
2022/04/28	6	104.50	5	104.50	104.50	1	8,519	0.01%
2022/04/27	1	104.50	28	105.00	104.50	-27	8,485	-0.32%
2022/04/26	10.1	105.50	150	105.00	105.50	-140	8,441	-1.66%	大賣/鉅額交易
2022/04/25	1	105.00	0	0.00	106.00	1	8,385	0.01%
2022/04/22	0	0.00	10	107.00	107.00	-10	8,304	-0.12%
2022/04/21	0.1	106.51	3	106.83	107.00	-2.9	8,259	-0.04%
2022/04/20	3	106.00	0	0.00	106.50	3	8,291	0.04%
2022/04/13	0	0.00	1	105.00	105.50	-1	8,456	-0.01%
2022/04/12	26	104.62	0	0.00	105.00	26	8,445	0.31%
2022/04/11	5	106.50	0	0.00	105.50	5	8,370	0.06%
2022/04/08	12	106.04	0	0.00	106.50	12	8,347	0.14%
2022/04/07	1	106.50	0	0.00	106.50	1	8,303	0.01%
2022/04/06	1	106.00	0	0.00	107.00	1	8,262	0.01%
2022/03/31	150	106.50	0	0.00	106.50	150	8,104	1.85%	大買/鉅額交易
2022/03/30	2	106.00	0	0.00	106.50	2	8,086	0.02%
2022/03/29	10	105.50	0	0.00	105.50	10	8,022	0.12%
2022/03/28	10	105.50	0	0.00	105.50	10	7,953	0.13%
2022/03/25	0	0.00	5	106.50	106.50	-5	7,916	-0.06%
2022/03/23	0	0.00	2	107.50	107.50	-2	7,922	-0.03%
2022/03/22	1	107.00	0	0.00	107.50	1	7,989	0.01%
2022/03/21	1	107.97	1	107.50	107.50	0	8,039	0.00%
2022/03/18	3	106.67	0	0.00	106.00	3	8,004	0.04%
2022/03/17	0.1	106.75	0	0.00	107.00	0.1	7,913	0.00%
2022/03/16	15	105.60	0	0.00	106.00	15	7,773	0.19%
2022/03/15	5	106.00	3	106.00	106.00	2	7,648	0.03%
2022/03/14	5	106.80	2	107.50	106.50	3	7,660	0.04%
2022/03/11	5	107.20	0	0.00	106.50	5	7,593	0.07%
2022/03/10	0	105.00	3	106.17	105.00	-3	7,386	-0.04%
2022/03/09	0.1	105.50	0	0.00	105.50	0.1	7,252	0.00%
2022/03/07	2	106.00	0	0.00	106.00	2	7,029	0.03%
2022/03/04	0.1	108.00	0	0.00	108.00	0.1	7,095	0.00%
2022/03/03	0	0.00	1	108.50	109.00	-1	7,095	-0.01%
2022/03/02	20	108.20	8	108.13	108.50	12	7,035	0.17%
2022/03/01	0.1	108.00	12.1	106.84	108.00	-12.1	6,869	-0.18%
2022/02/25	7	103.86	7	104.43	105.00	0	6,807	0.00%
2022/02/24	6.4	104.06	7	104.71	104.00	-0.6	6,753	-0.01%
2022/02/23	0.1	105.00	19	105.00	105.00	-18.9	6,722	-0.28%
2022/02/22	18.1	104.28	13	105.27	104.00	5.1	6,939	0.07%
2022/02/21	17	105.12	2	106.50	105.00	15	6,927	0.22%
2022/02/18	16	105.13	16	105.63	106.00	0	7,044	0.00%
2022/02/17	26	106.19	26.3	106.46	105.50	-0.2	7,043	0.00%
2022/02/16	18.1	104.39	18	104.94	106.50	0.1	6,983	0.00%
2022/02/15	14.1	104.86	14	104.57	104.00	0.1	6,925	0.00%
2022/02/14	12	105.00	13	105.46	105.00	-1	7,079	-0.01%
2022/02/11	12	105.58	10.3	106.19	106.00	1.7	7,117	0.02%
2022/02/10	3	105.50	8	106.25	106.50	-5	7,207	-0.07%
2022/02/09	1	105.50	0	0.00	105.50	1	7,314	0.01%
2022/02/08	12	105.67	0	0.00	105.50	12	7,312	0.16%
2022/01/26	0	0.00	1	105.00	105.00	-1	7,364	-0.01%
2022/01/25	0.1	103.80	0.4	104.01	104.50	-0.3	7,448	0.00%
2022/01/24	0	0.00	1	104.52	105.50	-1	7,437	-0.01%
2022/01/21	3.1	105.19	6	107.00	105.00	-3	7,573	-0.04%
2022/01/20	1	107.00	6	107.67	107.50	-5	7,587	-0.07%
2022/01/19	1	107.00	0	0.00	106.00	1	7,649	0.01%
2022/01/18	28	106.00	0	106.50	106.50	28	7,665	0.36%
2022/01/17	1.1	105.54	0	0.00	106.00	1.1	7,731	0.01%
2022/01/14	0	0.00	10	107.50	107.00	-10	7,856	-0.13%
2022/01/13	3	109.17	1.1	108.54	108.50	1.9	8,103	0.02%
2022/01/12	1.1	106.50	2	108.49	109.00	-1	8,218	-0.01%
2022/01/11	0	0.00	1	105.50	106.00	-1	8,138	-0.01%
2022/01/05	0	104.50	0	0.00	105.50	0	8,674	0.00%
2022/01/03	1	105.50	11	105.09	105.50	-10	8,945	-0.11%
2021/12/29	0	0.00	1.8	105.22	105.50	-1.8	9,599	-0.02%
2021/12/24	0	0.00	1	104.50	104.00	-1	10,408	-0.01%
2021/12/23	0	0.00	1	104.00	104.50	-1	10,681	-0.01%
2021/12/22	1	103.00	1	104.00	103.00	0	11,222	0.00%
2021/12/20	5	102.20	6	102.17	102.00	-1	12,136	-0.01%
2021/12/16	12.1	101.96	0	0.00	101.50	12.1	12,350	0.10%
2021/12/15	2.1	102.50	0	0.00	102.00	2.1	12,302	0.02%
2021/12/13	6	103.00	0	0.00	103.00	6	12,371	0.05%
2021/12/09	0	0.00	1	104.50	105.00	-1	12,467	-0.01%
2021/12/07	1	104.00	0	0.00	103.50	1	12,497	0.01%
2021/12/06	0	103.50	0	0.00	104.00	0	12,487	0.00%
2021/12/03	1	103.50	0	0.00	103.50	1	12,462	0.01%
2021/12/02	1	103.50	0	0.00	103.50	1	12,449	0.01%
2021/11/30	2.1	102.98	1	103.50	102.50	1.1	12,472	0.01%
2021/11/29	2	104.00	5	103.40	103.00	-3	12,270	-0.02%
2021/11/22	0.1	104.00	7	103.86	104.50	-6.9	12,227	-0.06%
2021/11/19	12.2	104.50	2	103.50	103.50	10.2	12,136	0.08%
2021/11/18	0	0.00	1	107.00	107.00	-1	11,918	-0.01%
2021/11/17	2	105.25	0	0.00	106.00	2	11,820	0.02%
2021/11/16	0	106.00	0	0.00	106.50	0	11,666	0.00%
2021/11/15	1	106.03	0	0.00	107.00	1	11,682	0.01%
2021/11/12	3	106.67	0	0.00	107.50	3	11,647	0.03%
2021/11/11	5.1	104.52	8	105.63	105.50	-2.9	11,592	-0.03%
2021/11/10	6.1	106.99	4	107.00	107.00	2.1	11,432	0.02%
2021/11/09	2.1	107.74	0	0.00	107.50	2.1	11,333	0.02%
2021/11/08	8	108.44	2	109.23	110.00	6.1	11,165	0.05%
2021/11/05	0	107.00	1	108.00	107.00	-1	11,022	-0.01%
2021/11/04	3.3	106.91	3	105.67	106.00	0.3	10,998	0.00%
2021/11/03	15	106.17	0	0.00	107.50	15	10,927	0.14%
2021/11/02	2.1	106.50	1	107.00	106.50	1.1	10,863	0.01%
2021/11/01	0	0.00	2	107.50	107.00	-2	10,740	-0.02%
2021/10/29	2.2	107.03	0.1	107.50	107.50	2.1	10,641	0.02%
2021/10/28	26.2	108.35	0	0.00	108.00	26.2	10,504	0.25%
2021/10/27	1	109.50	0	0.00	111.00	1	10,432	0.01%
2021/10/26	2.1	110.00	0	0.00	110.00	2.1	10,494	0.02%
2021/10/25	5	109.90	1	110.50	111.50	4	10,508	0.04%
2021/10/22	2.1	111.19	0	0.00	110.00	2.1	10,514	0.02%
2021/10/21	1.2	111.63	0	0.00	113.50	1.2	10,413	0.01%
2021/10/20	0.1	112.00	1	112.00	113.50	-0.9	10,215	-0.01%
2021/10/19	0.1	113.75	2	114.00	114.00	-1.9	9,990	-0.02%
2021/10/18	2.1	114.02	2	114.75	115.00	0.1	9,959	0.00%
2021/10/15	3.2	112.84	13	113.92	114.50	-9.9	9,956	-0.10%
2021/10/14	2.1	113.77	0	0.00	114.00	2.1	9,855	0.02%
2021/10/13	12	115.79	1	115.00	115.50	11	9,741	0.11%
2021/10/12	0.1	117.50	1	116.00	117.50	-0.9	9,496	-0.01%
2021/10/08	1	118.50	6	117.75	118.00	-5	9,317	-0.05%
2021/10/07	1	116.50	1	117.97	118.00	0	9,224	0.00%
2021/10/06	4.3	118.06	25	118.44	118.00	-20.7	9,030	-0.23%
2021/10/05	0.1	114.06	25	115.18	115.00	-24.9	8,643	-0.29%
2021/10/04	0	110.50	0.2	110.50	111.00	-0.2	8,390	0.00%
2021/10/01	2	109.50	1.1	109.00	110.00	0.9	8,267	0.01%
2021/09/30	3.1	112.03	2	113.50	113.50	1.1	8,093	0.01%
2021/09/29	5	112.60	6	113.25	113.50	-1	7,876	-0.01%
2021/09/28	2	111.00	1	113.00	114.00	1	7,485	0.01%
2021/09/27	1	111.49	17.1	110.84	111.50	-16.1	7,240	-0.22%
2021/09/24	0	0.00	3.6	105.50	106.00	-3.6	6,848	-0.05%
2021/09/23	1	103.50	0	0.00	102.50	1	6,662	0.02%
2021/09/22	0	0.00	1	100.00	100.00	-1	6,646	-0.02%
2021/09/17	0	0.00	2	102.75	102.00	-2	6,607	-0.03%
2021/09/15	1	102.00	3	101.50	102.00	-2	6,427	-0.03%
2021/09/14	0	0.00	2	102.50	102.00	-2	6,401	-0.03%
2021/09/13	0	0.00	0.3	100.50	100.50	-0.3	6,345	0.00%
2021/09/10	3	99.00	0	0.00	99.20	3	6,316	0.05%
2021/09/09	2	99.20	0	0.00	99.10	2	6,426	0.03%
2021/09/07	0	0.00	1	100.50	100.50	-1	6,402	-0.02%
2021/09/06	0	99.30	2	99.50	99.30	-2	6,401	-0.03%
2021/09/03	0.1	99.50	0	0.00	100.50	0.1	6,391	0.00%
2021/09/02	1	99.00	0	0.00	98.80	1	6,381	0.02%
2021/09/01	5.2	100.48	0	0.00	100.00	5.2	6,405	0.08%
2021/08/30	1	102.50	3	102.17	102.50	-2	6,397	-0.03%
2021/08/27	0	99.90	0	0.00	100.50	0	6,387	0.00%
2021/08/24	2	98.50	2	98.80	99.10	0	6,566	0.00%
2021/08/23	1.1	97.97	0	0.00	98.00	1.1	6,695	0.02%
2021/08/20	1	96.40	0	0.00	95.80	1	6,783	0.02%
2021/08/19	2.1	96.83	0	0.00	96.70	2.1	6,880	0.03%
2021/08/16	4.1	99.08	0	0.00	99.30	4.1	6,951	0.06%
2021/08/11	0	0.00	1	100.50	100.50	-1	7,155	-0.01%
2021/08/10	2	99.60	1	99.90	99.50	1	7,258	0.01%
2021/08/09	0.1	100.80	0	100.50	101.50	0	7,385	0.00%
2021/08/05	0	101.00	0	0.00	101.00	0	7,661	0.00%
2021/08/03	0	100.50	0	0.00	101.00	0	8,328	0.00%
2021/08/02	0	101.00	0	0.00	102.00	0	8,469	0.00%
2021/07/30	0	0.00	1	100.00	99.80	-1	9,101	-0.01%
2021/07/29	1	102.00	5	101.70	102.00	-4	9,390	-0.04%
2021/07/28	0	0.00	1	100.00	100.00	-1	9,444	-0.01%
2021/07/27	5	99.30	5.1	99.89	99.70	-0.1	9,707	0.00%
2021/07/26	1	99.40	10	99.50	99.40	-9	9,838	-0.09%
2021/07/23	0	0.00	3	101.50	101.50	-3	9,904	-0.03%
2021/07/22	5	101.00	5	102.00	102.00	0	10,015	0.00%
2021/07/21	2	100.00	0	0.00	100.00	2	10,054	0.02%
2021/07/20	1	101.50	0	0.00	101.50	1	10,028	0.01%
2021/07/19	1	102.50	0	0.00	102.50	1	10,182	0.01%
2021/07/15	1	103.01	0	0.00	104.00	1	10,565	0.01%
2021/07/13	1	101.50	1.1	102.47	103.00	-0.1	10,872	0.00%
2021/07/12	10	103.95	0	0.00	103.00	10	11,115	0.09%
2021/07/08	1	103.00	1	103.50	103.50	0	11,562	0.00%
2021/07/07	1	104.50	1	105.00	105.00	0	11,659	0.00%
2021/07/06	2	105.75	0	0.00	106.00	2	11,785	0.02%
2021/07/05	0	106.00	1.1	107.48	107.50	-1	11,944	-0.01%
2021/07/02	3	105.00	8.2	106.21	105.00	-5.2	11,846	-0.04%
2021/07/01	0	104.00	1	104.00	104.00	-1	11,708	-0.01%
2021/06/30	1	103.00	0	0.00	103.00	1	11,629	0.01%
2021/06/29	0.2	103.50	1	104.00	104.00	-0.8	11,561	-0.01%
2021/06/28	4	103.50	0	0.00	103.00	4	11,566	0.03%
2021/06/25	2	104.00	1	104.00	104.00	1	11,585	0.01%
2021/06/24	1	102.50	0.1	102.50	103.00	1	11,552	0.01%
2021/06/22	2	101.25	1	102.00	102.00	1	11,630	0.01%
2021/06/21	1	99.60	1	100.00	100.00	0	11,629	0.00%
2021/06/18	1	102.00	0	0.00	102.00	1	11,614	0.01%
2021/06/16	2	103.50	1	104.00	104.50	1	11,963	0.01%
2021/06/15	0	104.00	0	0.00	104.00	0	12,051	0.00%
2021/06/11	7	103.50	0	0.00	103.50	7	12,157	0.06%
2021/06/10	0	0.00	1	105.00	105.50	-1	12,319	-0.01%
2021/06/09	0.3	103.50	0	0.00	103.00	0.3	12,382	0.00%
2021/06/08	2	104.25	0	0.00	104.00	2	12,376	0.02%
2021/06/07	3	106.50	0.1	106.00	106.50	2.9	12,535	0.02%
2021/06/04	0	0.00	4	105.88	106.00	-4	12,768	-0.03%
2021/06/03	0	0.00	2	105.50	106.00	-2	12,816	-0.02%
2021/06/02	1	104.52	3	105.00	106.00	-2	12,873	-0.02%
2021/06/01	1	103.00	0	0.00	103.00	1	12,846	0.01%
2021/05/31	3	101.83	0	0.00	103.50	3	13,056	0.02%
2021/05/28	1	101.00	0	0.00	101.50	1	13,265	0.01%
2021/05/26	2	100.75	0	0.00	101.50	2	13,447	0.01%
2021/05/25	1	102.01	3	103.33	102.50	-2	13,572	-0.01%
2021/05/24	8	99.10	1.3	99.29	98.90	6.7	13,657	0.05%
2021/05/21	1	97.30	8	97.71	98.10	-7	13,981	-0.05%
2021/05/20	12	96.70	26	96.71	96.80	-14	14,099	-0.10%
2021/05/19	0	0.00	2	97.95	98.50	-2	14,120	-0.01%
2021/05/18	0	95.00	2	98.05	97.90	-2	14,190	-0.01%
2021/05/17	2	93.85	16	93.50	93.40	-14	14,440	-0.10%
2021/05/14	0	0.00	14	96.03	95.50	-14	14,412	-0.10%
2021/05/13	5	94.88	0	0.00	94.30	5	14,304	0.03%
2021/05/12	1.8	95.41	3	100.73	95.70	-1.2	14,150	-0.01%
2021/05/11	1.1	103.82	2	102.50	102.50	-0.9	13,816	-0.01%
2021/05/10	0	0.00	1	106.00	106.00	-1	13,578	-0.01%
2021/05/07	8	106.38	6	105.92	105.00	2	13,578	0.01%
2021/05/06	0	111.00	9.1	112.04	113.00	-9.1	13,037	-0.07%
2021/05/05	0	108.26	1	108.50	108.00	-1	12,639	-0.01%
2021/05/04	1	107.00	6	108.42	107.00	-5	12,607	-0.04%
2021/05/03	0	107.00	8	106.69	107.50	-8	12,346	-0.06%
2021/04/29	0	0.00	3	107.00	106.00	-3	12,280	-0.02%
2021/04/28	3	106.17	0	0.00	106.00	3	12,175	0.02%
2021/04/27	0	0.00	1	108.50	108.50	-1	12,241	-0.01%
2021/04/26	0	0.00	5	106.00	107.50	-5	12,198	-0.04%
2021/04/23	3	105.17	4	105.38	107.00	-1	12,214	-0.01%
2021/04/22	0	0.00	1.2	108.50	108.00	-1.2	12,183	-0.01%
2021/04/21	0	0.00	2	108.50	108.50	-2	11,993	-0.02%
2021/04/20	3	109.83	2	109.50	109.50	1	11,881	0.01%
2021/04/19	8	111.13	1	112.00	111.50	7	11,803	0.06%
2021/04/16	6	109.25	2.1	109.00	109.00	3.9	11,759	0.03%
2021/04/15	2	107.50	17	107.62	108.00	-15	11,627	-0.13%
2021/04/14	3	104.49	18	103.97	104.00	-15	11,382	-0.13%
2021/04/13	12	102.96	1	103.50	102.00	11	11,226	0.10%
2021/04/12	4.1	103.24	1	104.00	103.00	3.1	11,162	0.03%
2021/04/09	2	103.00	5	103.00	103.00	-3	11,135	-0.03%
2021/04/08	0	0.00	1	101.00	100.50	-1	11,059	-0.01%
2021/04/06	0	100.50	0.1	101.50	101.00	-0.1	11,223	0.00%
2021/04/01	0.1	100.50	3	100.67	100.50	-2.9	11,227	-0.03%
2021/03/30	1	100.00	3	101.00	100.50	-2	11,190	-0.02%
2021/03/26	0	0.00	3	100.03	101.00	-3	11,355	-0.03%
2021/03/25	0	0.00	10	99.51	100.00	-10	11,504	-0.09%
2021/03/24	0	0.00	5	99.00	98.90	-5	11,542	-0.04%
2021/03/23	0	0.00	5	100.00	99.60	-5	11,488	-0.04%
2021/03/22	0	0.00	7	98.04	100.00	-7	11,485	-0.06%
2021/03/19	12	97.58	1	98.00	97.10	11	11,390	0.10%
2021/03/18	0	0.00	16	100.81	100.50	-16	11,029	-0.15%
2021/03/17	1	101.00	0	0.00	101.00	1	10,961	0.01%
2021/03/16	5	100.60	2	100.75	101.00	3	10,913	0.03%
2021/03/15	2	102.51	1	103.00	103.00	1	10,831	0.01%
2021/03/12	0	104.00	12	105.00	105.00	-12	10,818	-0.11%
2021/03/11	2	105.01	2	106.25	105.00	0	10,867	0.00%
2021/03/10	1	103.00	14	104.11	104.50	-13	10,873	-0.12%
2021/03/09	0	0.00	12	102.50	102.50	-12	10,713	-0.11%
2021/03/08	1	102.50	0	0.00	101.50	1	10,687	0.01%
2021/03/05	1	101.00	26	101.10	101.50	-25	10,640	-0.23%
2021/03/04	0	0.00	12.4	101.95	101.50	-12.4	10,798	-0.11%
2021/03/03	1	101.48	32	100.86	101.00	-31	10,696	-0.29%
2021/03/02	0	97.80	13	99.46	98.20	-13	10,379	-0.13%
2021/02/26	14	97.66	4	96.78	97.50	10	10,298	0.10%
2021/02/25	11	100.23	11.5	100.00	100.00	-0.5	10,107	0.00%
2021/02/24	0	0.00	9.3	100.18	100.00	-9.3	10,050	-0.09%
2021/02/23	13	99.45	30.3	98.66	99.70	-17.3	9,860	-0.18%
2021/02/22	5	97.30	25	97.43	97.10	-20	9,591	-0.21%
2021/02/19	9	96.13	3	95.87	95.30	6	9,516	0.06%
2021/02/18	6	95.95	22	96.76	95.90	-16	9,546	-0.17%
2021/02/17	5	94.63	45	94.63	96.20	-40	9,652	-0.41%
2021/02/05	3	90.13	0	0.00	89.80	3	9,394	0.03%
2021/02/04	0.2	90.00	5	90.60	90.50	-4.8	9,393	-0.05%
2021/02/03	0.2	90.20	0	0.00	90.50	0.2	10,024	0.00%
2021/02/02	8	89.91	1	90.30	90.10	7	10,400	0.07%
2021/02/01	2.9	88.39	5	88.14	88.10	-2.1	10,368	-0.02%
2021/01/29	14	87.94	0	0.00	87.00	14	10,363	0.14%
2021/01/28	34.6	88.53	5	89.82	89.10	29.6	10,225	0.29%
2021/01/27	2	91.05	5	91.10	90.80	-3	10,138	-0.03%
2021/01/26	2	91.30	1	90.50	91.10	1	10,166	0.01%
2021/01/25	0	91.60	8	91.60	92.40	-8	10,060	-0.08%
2021/01/22	10	90.70	0	0.00	90.60	10	10,035	0.10%
2021/01/21	6	91.95	4	91.38	91.40	2	9,958	0.02%
2021/01/20	4	91.65	162	92.10	91.60	-158	9,906	-1.59%	大賣/鉅額交易
2021/01/19	1	93.00	0	0.00	93.20	1	9,717	0.01%
2021/01/18	7.2	92.68	11	92.60	93.10	-3.8	9,675	-0.04%
2021/01/15	19	95.00	1	94.30	94.50	18	9,544	0.19%
2021/01/14	13	96.77	0	0.00	97.40	13	9,381	0.14%
2021/01/13	5	98.10	2	98.80	98.00	3	9,323	0.03%
2021/01/12	1	99.00	0	0.00	97.60	1	9,228	0.01%
2021/01/11	0.1	98.53	3	98.63	99.00	-2.9	9,133	-0.03%
2021/01/08	2.5	97.54	1	97.50	98.00	1.5	8,987	0.02%
2021/01/07	2	95.06	18	96.36	97.10	-16	8,858	-0.18%
2021/01/06	8.5	94.51	4	94.73	94.40	4.5	8,694	0.05%
2021/01/05	3	95.17	1	95.90	95.00	2	8,583	0.02%
2021/01/04	1	95.12	0	0.00	96.70	1	8,496	0.01%
2020/12/31	1	96.70	2	97.40	96.40	-1	8,346	-0.01%
2020/12/30	2	95.11	6	95.30	96.70	-4	8,215	-0.05%
2020/12/29	0	0.00	3	93.40	94.00	-3	8,033	-0.04%
2020/12/28	0	93.80	1	93.00	93.80	-1	8,040	-0.01%
2020/12/25	0	0.00	2	93.00	92.80	-2	8,039	-0.02%
2020/12/24	5	92.40	0	0.00	92.60	5	8,038	0.06%
2020/12/22	0	0.00	2	93.40	92.10	-2	8,079	-0.02%
2020/12/21	1	91.99	6	91.77	92.30	-5	8,082	-0.06%
2020/12/18	1	88.20	0	0.00	88.20	1	7,923	0.01%
2020/12/16	0	0.00	37	89.98	90.20	-37	8,259	-0.45%
2020/12/15	2	88.85	0	0.00	89.20	2	8,679	0.02%
2020/12/11	3	89.80	0	0.00	89.80	3	8,648	0.03%
2020/12/08	0	0.00	1	90.00	89.50	-1	8,451	-0.01%
2020/12/07	0	0.00	17	89.78	89.50	-17	8,341	-0.20%
2020/12/04	0	89.80	6	89.78	89.30	-6	8,247	-0.07%
2020/12/03	0	0.00	3	88.40	88.50	-3	8,034	-0.04%
2020/12/02	0	87.60	0	0.00	87.70	0	7,953	0.00%
2020/12/01	2	86.11	0	0.00	87.60	2	7,914	0.03%
2020/11/30	157	86.94	0	0.00	85.20	157	7,883	1.99%	大買/鉅額交易
2020/11/26	2	87.90	0	0.00	87.60	2	7,605	0.03%
2020/11/25	5	88.30	6	88.10	87.80	-1	7,670	-0.01%
2020/11/24	6	88.25	5	87.90	87.60	1	7,656	0.01%
2020/11/23	5	88.40	5	88.60	88.80	0	7,598	0.00%
2020/11/20	0	0.00	3	88.00	88.30	-3	7,505	-0.04%
2020/11/19	2	88.20	2	88.20	88.10	0	7,458	0.00%
2020/11/18	11	87.72	11	87.91	88.00	0	7,348	0.00%
2020/11/17	13	87.98	16	87.64	88.00	-3	7,252	-0.04%
2020/11/16	7	87.98	8	88.14	88.10	-1	7,186	-0.01%
2020/11/13	18	86.77	6	87.15	87.00	12	6,953	0.17%
2020/11/12	6	88.88	11	87.87	88.00	-5	6,845	-0.07%
2020/11/11	16	86.79	21.4	86.55	89.00	-5.4	6,688	-0.08%
2020/11/10	3	83.03	10	83.76	84.90	-7	6,018	-0.12%
2020/11/09	2	81.80	0	0.00	81.80	2	5,593	0.04%
2020/11/06	2	81.40	16	81.50	81.50	-14	5,562	-0.25%
2020/11/05	0	0.00	1	81.20	81.50	-1	5,614	-0.02%
2020/11/04	0	0.00	10	81.30	81.30	-10	5,636	-0.18%
2020/11/03	0	0.00	25	80.99	81.00	-25	5,642	-0.44%
2020/11/02	1	79.10	1	79.20	79.70	0	5,599	0.00%
2020/10/30	2	78.85	0	0.00	79.10	2	5,603	0.04%
2020/10/28	2	79.70	1	80.10	79.50	1	5,622	0.02%
2020/10/27	1	79.80	0	0.00	80.30	1	5,642	0.02%
2020/10/26	3	80.03	5	80.30	80.20	-2	5,695	-0.04%
2020/10/21	7	79.03	0	0.00	79.00	7	6,090	0.11%
2020/10/19	0	79.30	0	0.00	79.10	0	6,203	0.00%
2020/10/16	1	79.20	1	79.10	79.00	0	6,266	0.00%
2020/10/15	4.1	79.60	0	0.00	79.20	4.1	6,293	0.06%
2020/10/14	5	80.40	0	0.00	80.00	5	6,238	0.08%
2020/10/13	0	0.00	1	80.70	80.90	-1	6,247	-0.02%
2020/10/12	0	0.00	6	80.70	81.20	-6	6,341	-0.09%
2020/10/08	2	80.80	4	80.85	81.00	-2	6,516	-0.03%
2020/10/07	0	0.00	1	80.90	80.80	-1	6,625	-0.02%
2020/10/06	0	81.20	0	0.00	81.20	0	6,681	0.00%
2020/10/05	3	79.80	1	79.60	80.00	2	6,730	0.03%
2020/09/28	3	79.13	2	79.60	79.40	1	6,847	0.01%
2020/09/25	4	78.73	4	78.77	79.00	0	6,906	0.00%
2020/09/24	29	78.10	2	78.45	78.00	27	6,873	0.39%
2020/09/23	2	80.65	1	80.30	80.10	1	7,012	0.01%
2020/09/22	5	81.98	2	82.00	81.40	3	7,252	0.04%
2020/09/21	3	82.87	12	82.86	83.30	-9	7,319	-0.12%
2020/09/18	29	81.98	19	81.78	81.60	10	7,144	0.14%
2020/09/17	3	78.50	0	0.00	78.60	3	6,762	0.04%
2020/09/15	0	79.30	0.5	79.30	79.20	-0.5	6,902	-0.01%
2020/09/14	0	0.00	1	79.20	79.20	-1	7,086	-0.01%
2020/09/11	1	78.80	0	0.00	79.00	1	7,164	0.01%
2020/09/10	3	78.87	0	0.00	78.70	3	7,233	0.04%
2020/09/07	1	79.60	1	79.50	79.60	0	7,528	0.00%
2020/09/04	2	78.05	0	0.00	78.50	2	7,597	0.03%
2020/09/01	8.1	77.65	2	77.65	77.90	6.1	7,748	0.08%
2020/08/31	2	78.40	0	0.00	78.20	2	7,764	0.03%
2020/08/28	4	79.00	0	0.00	78.90	4	7,779	0.05%
2020/08/27	1	78.90	0	0.00	78.90	1	7,887	0.01%
2020/08/25	3	79.43	0	0.00	79.20	3	8,032	0.04%
2020/08/24	15	79.30	1	79.30	79.20	14	9,137	0.15%
2020/08/21	1	79.60	0	0.00	79.80	1	9,309	0.01%
2020/08/20	2	79.10	4	78.70	79.00	-2	9,358	-0.02%
2020/08/19	11	81.05	0	0.00	80.50	11	9,369	0.12%
2020/08/17	0	81.70	0	0.00	81.50	0	9,492	0.00%
2020/08/12	0	0.00	1	81.50	80.70	-1	9,859	-0.01%
2020/08/11	0	0.00	2	81.70	81.50	-2	9,924	-0.02%
2020/08/10	1	80.90	3	80.17	81.10	-2	9,915	-0.02%
2020/08/07	13	80.00	3	79.87	79.60	10	10,038	0.10%
2020/08/06	3	79.07	2	79.10	79.10	1	10,188	0.01%
2020/08/05	0	0.00	1	78.20	78.10	-1	10,201	-0.01%
2020/08/04	1	77.70	1	77.50	77.60	0	10,244	0.00%
2020/08/03	4	77.65	0.6	78.50	77.40	3.4	10,268	0.03%
2020/07/31	1	78.80	0	0.00	78.50	1	10,240	0.01%
2020/07/30	4	78.45	0	0.00	78.50	4	10,295	0.04%
2020/07/29	1	78.00	1	78.20	77.90	0	10,295	0.00%
2020/07/28	8	77.31	0.2	77.70	77.30	7.8	10,402	0.08%
2020/07/27	14	78.84	6	79.25	78.10	8	10,446	0.08%
2020/07/24	0	0.00	2	79.80	79.70	-2	10,367	-0.02%
2020/07/23	1	80.20	1	80.20	80.10	0	10,299	0.00%
2020/07/22	7	80.56	0	0.00	80.50	7	10,353	0.07%
2020/07/21	3	80.60	2	81.00	80.50	1	10,313	0.01%
2020/07/20	2	80.40	0	0.00	80.50	2	10,331	0.02%
2020/07/17	1.1	81.48	1	81.40	81.00	0.1	10,441	0.00%
2020/07/16	5	81.00	1	80.70	81.00	4	10,585	0.04%
2020/07/15	9	80.44	1	80.60	80.40	8	10,629	0.08%
2020/07/14	3	81.30	1	81.10	81.00	2	10,534	0.02%
2020/07/13	11	82.01	0	0.00	82.00	11	10,498	0.10%
2020/07/10	3	82.07	2	82.10	82.00	1	10,520	0.01%
2020/07/09	1.1	83.30	1	83.60	83.00	0.1	10,542	0.00%
2020/07/08	4	83.40	0	0.00	83.20	4	10,538	0.04%
2020/07/07	6	83.92	1	83.80	83.70	5	10,536	0.05%
2020/07/06	14	84.62	3	84.60	84.40	11	10,511	0.10%
2020/07/03	0	0.00	2	84.50	84.30	-2	10,553	-0.02%
2020/07/02	16	84.06	9	84.19	83.80	7	10,656	0.07%
2020/07/01	14	87.73	0	0.00	87.60	14	10,480	0.13%
2020/06/30	1	87.70	5	87.58	87.60	-4	10,251	-0.04%
2020/06/29	4	86.80	12	86.90	86.60	-8	10,181	-0.08%
2020/06/24	2	87.50	6	87.60	87.40	-4	10,200	-0.04%
2020/06/23	0	0.00	9	86.80	86.90	-9	10,232	-0.09%
2020/06/22	1	86.61	2	87.00	86.80	-1	10,270	-0.01%
2020/06/19	2	86.20	2	86.50	85.80	0	10,360	0.00%
2020/06/17	1	86.50	0	0.00	86.20	1	10,501	0.01%
2020/06/16	6	86.58	0	0.00	86.10	6	10,812	0.06%
2020/06/15	3	86.17	0	0.00	86.00	3	11,086	0.03%
2020/06/12	17	86.43	1	86.00	86.40	16	11,363	0.14%
2020/06/11	5	88.30	6	88.13	88.00	-1	11,489	-0.01%
2020/06/10	7	89.46	0	0.00	89.40	7	11,513	0.06%
2020/06/09	6	89.00	5	89.10	89.50	1	11,742	0.01%
2020/06/08	1	88.81	6	88.77	89.20	-5	11,910	-0.04%
2020/06/05	4	87.30	5	87.18	87.60	-1	11,867	-0.01%
2020/06/04	0	86.80	7	86.84	86.80	-7	11,887	-0.06%
2020/06/03	2	86.00	6	86.08	86.10	-4	11,988	-0.03%
2020/06/02	1	84.30	0	0.00	84.30	1	11,906	0.01%
2020/06/01	5	84.02	8	84.35	83.80	-3	11,880	-0.03%
2020/05/29	7	83.63	0	0.00	83.00	7	11,774	0.06%
2020/05/28	7	84.24	0	0.00	83.80	7	10,725	0.07%
2020/05/27	2	85.40	0.2	85.70	85.20	1.8	10,681	0.02%
2020/05/26	0	0.00	7	85.90	85.70	-7	10,771	-0.06%
2020/05/25	9	83.81	2	84.60	84.30	7	10,845	0.06%
2020/05/22	3	85.23	7	85.23	85.00	-4	10,912	-0.04%
2020/05/21	6	86.03	3	86.30	86.50	3	10,883	0.03%
2020/05/20	7	86.27	0	0.00	86.40	7	10,841	0.06%
2020/05/19	24	86.52	7	87.01	86.20	17	10,818	0.16%
2020/05/18	1	83.10	0	0.00	85.00	1	10,570	0.01%
2020/05/15	15	83.57	1	83.40	83.60	14	10,494	0.13%
2020/05/14	10	83.59	0	0.00	83.50	10	10,434	0.10%
2020/05/13	22	85.20	1	84.20	85.10	21	10,279	0.20%
2020/05/12	24	86.69	21	86.59	86.50	3	10,087	0.03%
2020/05/11	10	87.35	1	87.80	87.50	9	10,042	0.09%
2020/05/08	2	86.95	7	86.43	86.40	-5	9,996	-0.05%
2020/05/07	6	85.27	1	85.30	85.30	5	9,948	0.05%
2020/05/06	4	85.58	0	0.00	85.30	4	9,909	0.04%
2020/05/04	4	84.68	2	85.60	85.50	2	9,859	0.02%
2020/04/30	24	87.24	17	86.27	87.90	7	9,734	0.07%
2020/04/29	8	83.44	13	83.62	83.80	-5	9,589	-0.05%
2020/04/28	1	82.60	0	0.00	82.70	1	9,566	0.01%
2020/04/27	6	81.53	4	82.15	82.00	2	9,793	0.02%
2020/04/24	0	0.00	1	80.30	80.00	-1	9,704	-0.01%
2020/04/23	9	80.61	1	81.20	80.40	8	9,671	0.08%
2020/04/22	6	79.12	0	0.00	80.20	6	9,608	0.06%
2020/04/21	9	80.48	10	80.30	80.10	-1	9,523	-0.01%
2020/04/20	7	82.01	0	0.00	82.40	7	9,439	0.07%
2020/04/17	2	83.70	6	83.48	83.20	-4	9,319	-0.04%
2020/04/16	4	82.10	0	0.00	82.10	4	9,199	0.04%
2020/04/15	2	82.90	1	82.90	83.10	1	9,122	0.01%
2020/04/14	1	82.21	4	82.18	82.20	-3	9,057	-0.03%
2020/04/13	6	81.13	1	81.30	80.70	5	9,011	0.06%
2020/04/10	2	81.05	0	0.00	81.90	2	9,003	0.02%
2020/04/08	12	80.17	6	80.52	80.40	6	8,895	0.07%
2020/04/07	4	79.48	4	79.73	79.80	0	8,766	0.00%
2020/04/06	1	76.73	8	77.31	77.60	-7	8,649	-0.08%
2020/04/01	3	75.03	0	0.00	74.40	3	8,483	0.04%
2020/03/31	23	75.37	4	76.00	75.10	19	8,397	0.23%
2020/03/30	1	73.00	2	75.50	75.20	-1	8,263	-0.01%
2020/03/27	82	75.23	5	75.20	74.70	77	8,114	0.95%
2020/03/26	4	74.30	1	76.00	74.10	3	7,992	0.04%
2020/03/25	18	74.05	19	74.90	74.90	-1	7,960	-0.01%
2020/03/24	6	70.77	14	70.65	70.50	-8	7,851	-0.10%
2020/03/23	4	66.90	0	0.00	66.70	4	7,820	0.05%
2020/03/20	18	68.59	4	69.05	68.80	14	7,659	0.18%
2020/03/19	12	66.32	15	66.50	66.60	-3	7,292	-0.04%
2020/03/18	32	72.37	3	71.53	70.00	29	6,941	0.42%
2020/03/17	7	75.71	0	0.00	74.60	7	6,617	0.11%
2020/03/16	8	80.03	1	80.10	78.20	7	6,390	0.11%
2020/03/13	4.4	78.14	1	80.00	80.60	3.4	6,270	0.05%
2020/03/12	8	84.96	1	86.80	84.00	7	5,995	0.12%
2020/03/11	2	88.80	1	89.90	88.90	1	5,750	0.02%
2020/03/10	1	88.30	0	0.00	89.00	1	5,679	0.02%
2020/03/09	3.1	89.21	0	0.00	89.30	3.1	5,588	0.06%
2020/03/06	2	91.90	0	0.00	91.40	2	5,391	0.04%
2020/03/05	0	93.30	0	0.00	93.30	0	5,331	0.00%
2020/03/03	6	90.87	0	0.00	91.60	6	5,337	0.11%
2020/03/02	0	0.00	1	89.80	90.00	-1	5,293	-0.02%
2020/02/27	14	91.23	0	0.00	91.00	14	5,456	0.26%
2020/02/26	2	91.65	0	0.00	91.50	2	5,311	0.04%
2020/02/25	3	92.60	0	0.00	93.10	3	5,139	0.06%
2020/02/24	1	93.30	0	0.00	93.30	1	5,016	0.02%
2020/02/21	0	0.00	1	94.60	94.60	-1	4,997	-0.02%
2020/02/20	5	95.08	0	0.00	94.70	5	4,996	0.10%
2020/02/19	0	96.20	3	96.40	96.20	-3	4,956	-0.06%
2020/02/18	0	94.80	0	0.00	94.80	0	4,935	0.00%
2020/02/12	3	94.00	0	0.00	94.00	3	4,925	0.06%
2020/02/11	1	93.60	1	93.70	93.70	0	4,953	0.00%
2020/02/10	1	93.30	0	0.00	94.00	1	4,973	0.02%
2020/02/06	3	93.21	2	94.30	94.50	1	5,046	0.02%
2020/02/05	3.1	92.71	0	0.00	92.70	3.1	5,046	0.06%
2020/01/31	0	94.00	1	93.80	93.40	-1	4,978	-0.02%
2020/01/30	12	93.97	1	95.00	91.60	11	4,914	0.22%
2020/01/20	5	99.00	0	0.00	99.00	5	4,653	0.11%
2020/01/16	1	98.00	0	0.00	97.90	1	4,734	0.02%
2020/01/14	0	0.00	1	98.50	98.80	-1	4,751	-0.02%
2020/01/10	0	99.80	0	0.00	99.80	0	4,702	0.00%
2020/01/09	0	0.00	0.6	99.90	100.00	-0.6	4,768	-0.01%
2020/01/06	2	101.75	2.1	101.74	102.00	-0.1	4,817	0.00%
2020/01/03	5	99.70	1	100.00	101.50	4	4,769	0.08%
2020/01/02	1	99.50	0	0.00	99.60	1	4,733	0.02%
2019/12/31	1	100.00	0	0.00	99.80	1	4,715	0.02%
2019/12/27	1	101.00	1	100.50	101.00	0	4,750	0.00%
2019/12/23	1	101.00	10	100.50	101.00	-9	4,912	-0.18%
2019/12/20	0	0.00	1	100.50	101.00	-1	4,972	-0.02%
2019/12/18	0	100.50	4	100.03	101.50	-4	4,870	-0.08%
2019/12/17	0	98.60	2	97.90	99.10	-2	4,824	-0.04%
2019/12/13	2	96.80	0	0.00	96.80	2	4,768	0.04%
2019/12/12	0	96.90	0	0.00	96.90	0	4,765	0.00%
2019/12/09	0	0.00	5	96.60	96.70	-5	5,001	-0.10%
2019/12/06	2	96.90	0	0.00	97.20	2	4,992	0.04%
2019/12/04	3	96.67	0	0.00	97.50	3	5,005	0.06%
2019/12/03	1	97.10	0	0.00	97.50	1	5,063	0.02%
2019/11/29	1	97.10	0	0.00	97.20	1	5,162	0.02%
2019/11/27	0	0.00	1	98.00	98.40	-1	5,230	-0.02%
2019/11/26	0	0.00	2	98.15	98.00	-2	5,230	-0.04%
2019/11/22	1	96.50	0	0.00	96.80	1	5,143	0.02%
2019/11/20	1	96.50	0	0.00	96.50	1	5,186	0.02%
2019/11/15	0	96.80	0	0.00	96.80	0	5,251	0.00%
2019/11/14	0	0.00	100	95.60	96.60	-100	5,297	-1.89%
2019/11/13	0	0.00	32	96.50	96.30	-32	5,417	-0.59%
2019/11/12	0	0.00	5	96.70	96.90	-5	5,585	-0.09%
2019/11/11	0	97.00	10	96.70	97.00	-10	5,621	-0.18%
2019/11/08	11	97.54	0	0.00	97.40	11	5,701	0.19%
2019/11/07	1	97.90	0	0.00	98.20	1	5,712	0.02%
2019/11/06	0	0.00	1	98.10	98.70	-1	5,717	-0.02%
2019/11/04	1	98.40	6	98.48	98.90	-5	5,770	-0.09%
2019/10/30	0	0.00	1	98.00	98.30	-1	6,088	-0.02%
2019/10/24	0	97.00	0	0.00	97.50	0	6,214	0.00%
2019/10/23	5	95.90	0	0.00	95.80	5	6,220	0.08%
2019/10/22	0	96.60	0	0.00	96.80	0	6,250	0.00%
2019/10/21	5	95.84	0	0.00	95.40	5	6,272	0.08%
2019/10/18	0	0.00	7	96.80	96.00	-7	6,303	-0.11%
2019/10/16	0.1	95.90	1	95.90	95.90	-0.9	6,297	-0.01%
2019/10/14	2	93.40	0	0.00	93.30	2	6,339	0.03%
2019/10/09	1	93.50	9	94.17	93.10	-8	6,348	-0.13%
2019/10/08	1	93.70	1	94.20	94.30	0	6,398	0.00%
2019/10/04	1	93.21	0	0.00	93.30	1	6,467	0.02%
2019/10/02	0	0.00	0.2	94.30	93.80	-0.2	6,552	0.00%
2019/09/27	3	95.27	0	0.00	94.50	3	6,460	0.05%
2019/09/26	1	95.60	1	95.90	96.20	0	6,476	0.00%
2019/09/25	5	95.04	1	95.40	95.50	4	6,853	0.06%
2019/09/24	0	0.00	2	96.10	96.70	-2	6,941	-0.03%
2019/09/23	1	97.90	1	97.90	96.80	0	6,950	0.00%
2019/09/20	0	0.00	3	97.30	97.60	-3	7,007	-0.04%
2019/09/19	11	97.14	0	0.00	97.30	11	6,966	0.16%
2019/09/18	1	97.70	5	97.56	97.60	-4	7,017	-0.06%
2019/09/17	6	97.87	0	0.00	97.80	6	7,015	0.09%
2019/09/16	16	99.30	0	0.00	98.00	16	7,083	0.23%
2019/09/12	0	0.00	1.3	96.40	96.10	-1.3	6,938	-0.02%
2019/09/09	0	0.00	1	95.00	95.20	-1	6,991	-0.01%
2019/09/06	10	95.20	0.2	95.90	95.20	9.8	7,008	0.14%
2019/09/05	80	95.80	4	96.18	96.00	76	6,995	1.09%
2019/09/04	41	94.70	20	95.10	94.70	21	6,959	0.30%
2019/09/03	0	0.00	5	94.00	93.70	-5	6,918	-0.07%
2019/09/02	2	94.70	0	0.00	94.00	2	6,934	0.03%
2019/08/30	4	94.05	11.4	92.27	94.10	-7.4	6,924	-0.11%
2019/08/29	2	91.00	0	0.00	91.40	2	6,840	0.03%
2019/08/28	4	91.15	1	91.30	91.50	3	6,869	0.04%
2019/08/27	0.1	91.70	0	0.00	90.60	0.1	6,881	0.00%
2019/08/26	12	91.50	0	0.00	91.70	12	6,754	0.18%
2019/08/22	6	92.93	0	0.00	92.30	6	6,793	0.09%
2019/08/21	11	93.45	0	0.00	92.90	11	6,924	0.16%
2019/08/20	3	93.10	4	92.50	93.10	-1	6,882	-0.01%
2019/08/19	3	91.47	0	0.00	92.00	3	6,887	0.04%
2019/08/16	1	90.80	0	0.00	91.10	1	6,895	0.01%
2019/08/15	35.2	90.38	0	0.00	90.30	35.2	6,805	0.52%
2019/08/14	6	93.67	3	93.87	93.60	3	6,690	0.04%
2019/08/13	3	92.13	10	92.33	92.50	-7	6,664	-0.11%
2019/08/12	18	94.39	0	0.00	93.90	18	6,550	0.27%
2019/08/08	0	0.00	1	95.30	95.20	-1	6,527	-0.02%
2019/08/07	4	95.83	2	95.20	95.30	2	6,532	0.03%
2019/08/06	9	95.42	0	0.00	95.80	9	6,521	0.14%
2019/08/05	1.9	96.89	0	0.00	96.50	1.9	6,467	0.03%
2019/08/02	6	97.75	2	97.60	97.50	4	6,390	0.06%
2019/08/01	6	99.43	0	0.00	99.50	6	6,345	0.09%
2019/07/31	2	101.00	3.5	101.43	100.50	-1.5	6,324	-0.02%
2019/07/30	0	0.00	0.7	101.50	101.50	-0.7	6,227	-0.01%
2019/07/29	9	100.06	8.4	100.55	101.00	0.6	6,286	0.01%
2019/07/26	4	100.50	4	101.00	101.00	0	6,319	0.00%
2019/07/25	6	101.00	0	102.00	101.50	6	6,397	0.09%
2019/07/22	1	101.00	0	0.00	102.00	1	6,344	0.02%
2019/07/19	4	101.00	4	101.00	101.00	0	6,300	0.00%
2019/07/17	3	101.50	0	0.00	102.00	3	6,279	0.05%
2019/07/16	14	104.21	14	104.00	104.00	0	6,150	0.00%
2019/07/15	4	104.01	5	104.50	105.50	-1	6,133	-0.02%
2019/07/12	0	104.00	1	103.50	104.00	-1	6,145	-0.02%
2019/07/11	5	102.50	0	0.00	102.50	5	6,168	0.08%
2019/07/09	1	102.00	1	102.50	102.00	0	6,179	0.00%
2019/07/08	12	103.33	12.5	103.52	104.00	-0.5	6,132	-0.01%
2019/07/05	0.6	105.00	0	0.00	104.50	0.6	6,113	0.01%
2019/07/04	17	104.27	16	104.50	104.50	1	6,139	0.02%
2019/07/03	2	104.50	0	0.00	105.00	2	6,196	0.03%
2019/07/02	23	106.17	0	0.00	105.50	23	6,233	0.37%
2019/07/01	0	114.50	3.3	115.41	115.00	-3.2	5,842	-0.06%
2019/06/27	0	0.00	8	114.50	114.50	-8	5,732	-0.14%
2019/06/26	0	0.00	2	114.50	114.50	-2	5,738	-0.03%
2019/06/24	0	0.00	4	114.00	114.50	-4	5,712	-0.07%
2019/06/21	16	112.13	19	112.58	113.00	-3	5,683	-0.05%
2019/06/20	8	112.00	8.4	112.50	112.50	-0.4	5,615	-0.01%
2019/06/19	8	112.00	8	112.50	113.00	0	5,575	0.00%
2019/06/18	4	111.50	4	112.00	112.50	0	5,501	0.00%
2019/06/17	4	111.50	4	112.00	112.50	0	5,495	0.00%
2019/06/11	0	0.00	3	111.50	111.50	-3	5,635	-0.05%
2019/06/10	0	110.50	1	110.00	111.00	-1	5,616	-0.02%
2019/06/05	12	109.00	12	109.50	110.00	0	5,674	0.00%
2019/06/04	12	108.50	12	109.00	109.00	0	5,767	0.00%
2019/06/03	0	109.00	0	0.00	109.50	0	5,838	0.00%
2019/05/31	0	110.00	0	0.00	110.50	0	5,843	0.00%
2019/05/30	8	108.50	8	109.00	110.00	0	5,854	0.00%
2019/05/28	0	0.00	1	110.00	110.00	-1	5,967	-0.02%
2019/05/27	0	0.00	2	109.50	109.50	-2	5,895	-0.03%
2019/05/23	10	108.75	8	109.00	109.00	2	5,940	0.03%
2019/05/22	8	109.75	8	110.00	110.00	0	5,955	0.00%
2019/05/21	2	110.50	2	111.00	111.00	0	6,013	0.00%
2019/05/16	0	0.00	15	110.00	108.50	-15	6,093	-0.25%
2019/05/15	0	109.00	0	0.00	109.00	0	6,131	0.00%
2019/05/14	1	108.00	0	0.00	108.00	1	6,161	0.02%
2019/05/10	0	109.50	0	0.00	109.50	0	6,228	0.00%
2019/05/09	14	108.79	8	109.00	108.50	6	6,312	0.10%
2019/05/08	8	109.50	8	110.00	109.50	0	6,271	0.00%
2019/05/07	12	110.33	12	110.67	110.50	0	6,266	0.00%
2019/05/06	8	110.00	8	110.50	111.00	0	6,296	0.00%
2019/05/03	8	111.25	8	111.50	111.00	0	6,294	0.00%
2019/05/02	0	112.00	0	0.00	112.00	0	6,240	0.00%
2019/04/29	0	0.00	0.1	112.00	112.50	-0.1	6,160	0.00%
2019/04/26	0	0.00	1	111.00	111.50	-1	6,171	-0.02%
2019/04/23	0	0.00	1.4	109.00	109.50	-1.4	6,236	-0.02%
2019/04/18	23	107.72	20	108.00	108.00	3	6,508	0.05%
2019/04/17	8	108.25	8	108.50	109.00	0	6,654	0.00%
2019/04/16	4	108.00	4.7	108.50	109.00	-0.7	6,733	-0.01%
2019/04/15	0	108.50	4	109.00	108.50	-4	6,752	-0.06%
2019/04/12	20	108.70	16	109.00	108.50	4	6,840	0.06%
2019/04/11	4	109.00	4	109.50	110.00	0	6,844	0.00%
2019/04/10	4	108.51	4	109.00	110.00	0	6,903	0.00%
2019/04/09	17	107.85	17	107.97	109.50	0	6,949	0.00%
2019/04/08	4	108.00	4	108.50	108.00	0	6,891	0.00%
2019/04/03	1	108.00	0	0.00	108.00	1	6,814	0.01%
2019/04/01	0	107.50	0	0.00	107.50	0	6,784	0.00%
2019/03/29	0	109.00	0	0.00	109.50	0	6,672	0.00%
2019/03/22	0	0.00	1	107.50	107.50	-1	6,658	-0.02%
2019/03/18	4	105.00	4	105.50	106.50	0	6,811	0.00%
2019/03/15	0	105.00	0	0.00	105.50	0	6,778	0.00%
2019/03/14	4	104.00	4	104.50	104.00	0	6,674	0.00%
2019/03/13	3	104.00	3	104.50	104.50	0	6,710	0.00%
2019/03/12	0	104.00	8	104.00	104.50	-8	6,731	-0.12%
2019/03/11	8	103.25	0.2	103.50	103.00	7.8	6,722	0.12%
2019/03/08	0	0.00	0.1	104.50	104.00	-0.1	6,740	0.00%
2019/03/07	0	0.00	4	105.25	105.50	-4	6,752	-0.06%
2019/03/06	4	102.00	8	102.50	103.00	-4	6,719	-0.06%
2019/03/05	4	102.00	8	102.25	102.00	-4	6,726	-0.06%
2019/03/04	20	101.70	16	102.13	101.50	4	6,723	0.06%
2019/02/27	4	102.50	0	0.00	102.50	4	6,634	0.06%
2019/02/25	4	103.00	4	103.50	103.50	0	6,478	0.00%
2019/02/21	0	0.00	2	103.50	103.50	-2	6,456	-0.03%
2019/02/20	1	102.50	2	102.50	103.00	-1	6,439	-0.02%
2019/02/19	8	101.75	8	102.00	102.50	0	6,379	0.00%
2019/02/18	12	101.67	12	102.17	102.50	0	6,311	0.00%
2019/02/15	12	101.50	12	101.83	101.50	0	6,270	0.00%
2019/02/14	10	101.70	10	102.00	101.50	0	6,217	0.00%
2019/02/13	4	101.00	4	101.50	101.50	0	6,160	0.00%
2019/02/12	0	101.00	24	101.00	101.50	-24	6,179	-0.39%
2019/02/11	32.2	100.69	8	101.50	100.00	24.2	6,218	0.39%
2019/01/30	8	101.00	9	101.61	102.00	-1	6,170	-0.02%
2019/01/29	8	100.50	8	101.00	101.00	0	6,160	0.00%
2019/01/25	4	100.50	9	101.11	102.00	-5	6,147	-0.08%
2019/01/24	5	100.00	0	0.00	100.00	5	6,129	0.08%
2019/01/23	2	101.25	0	0.00	101.00	2	6,141	0.03%
2019/01/18	1	103.00	0	0.00	102.50	1	6,284	0.02%
2019/01/15	0	101.50	0	0.00	101.50	0	6,396	0.00%
2019/01/11	8	100.75	8	100.75	101.50	0	6,394	0.00%
2019/01/10	25	100.18	24	100.58	100.50	1	6,374	0.02%
2019/01/09	0	0.00	1	102.50	102.50	-1	6,326	-0.02%
2019/01/08	0	0.00	17	100.66	102.00	-17	6,152	-0.28%
2019/01/07	15	99.20	20	99.35	99.50	-5	6,110	-0.08%
2019/01/04	16	95.11	0	0.00	95.30	16	6,245	0.26%
2019/01/03	5	96.38	0	0.00	96.00	5	6,528	0.08%
2019/01/02	2	98.30	0	0.00	97.60	2	6,492	0.03%
2018/12/28	0	0.00	5	99.50	101.00	-5	6,477	-0.08%
2018/12/27	0	0.00	5	96.60	97.80	-5	6,556	-0.08%
2018/12/26	0	0.00	5	96.00	96.30	-5	6,645	-0.08%
2018/12/25	0	0.00	8	96.00	96.70	-8	6,759	-0.12%
2018/12/24	0	0.00	7	98.20	98.30	-7	6,851	-0.10%
2018/12/20	0	0.00	2	99.50	99.60	-2	7,340	-0.03%
2018/12/18	3	98.03	0	0.00	98.00	3	7,622	0.04%
2018/12/17	1	99.00	0	0.00	99.30	1	7,966	0.01%
2018/12/11	11	99.14	8	99.00	98.50	3	8,323	0.04%
2018/12/10	12	99.57	4	99.80	99.50	8	8,291	0.10%
2018/12/07	36	100.00	36	100.50	100.50	0	8,346	0.00%
2018/12/06	20	100.00	28	100.64	100.00	-8	8,384	-0.10%
2018/12/05	32	100.44	24	100.50	101.00	8	8,363	0.10%
2018/12/04	16	101.00	16	101.25	101.50	0	8,409	0.00%
2018/12/03	12	102.08	42	101.57	102.00	-30	8,392	-0.36%
2018/11/30	54	100.00	45	100.51	100.00	9	8,334	0.11%
2018/11/29	28	100.14	64	100.69	99.50	-36	8,247	-0.44%
2018/11/27	61	100.05	0	0.00	99.00	61	8,158	0.75%
2018/11/26	44	100.77	44	100.95	101.00	0	8,183	0.00%
2018/11/23	34	100.21	34	100.62	100.50	0	8,183	0.00%
2018/11/22	8	100.00	16	100.25	101.00	-8	8,174	-0.10%
2018/11/21	12	99.70	8	99.90	99.80	4	8,195	0.05%
2018/11/20	24	101.17	20	101.60	100.50	4	8,168	0.05%
2018/11/19	8	101.00	8	101.50	102.00	0	8,215	0.00%
2018/11/16	19	100.47	19	101.00	101.00	0	8,265	0.00%
2018/11/15	8	100.00	16	100.75	101.00	-8	8,247	-0.10%
2018/11/14	17	99.88	4	100.00	100.00	13	8,285	0.16%
2018/11/13	9	99.10	18	100.50	100.00	-9	8,346	-0.11%
2018/11/12	9	101.00	9	101.44	101.00	0	8,328	0.00%
2018/11/09	72	100.58	64	100.81	101.00	8	8,335	0.10%
2018/11/08	26	102.08	26	102.19	102.00	0	8,272	0.00%
2018/11/07	18	102.00	18	102.50	102.50	0	8,242	0.00%
2018/11/06	16	100.63	16	101.00	103.00	0	8,223	0.00%
2018/11/05	8	100.50	8	101.00	103.00	0	8,126	0.00%
2018/11/02	4	100.00	4	100.00	101.00	0	8,073	0.00%
2018/11/01	1	100.50	1	100.50	101.50	0	8,033	0.00%
2018/10/31	5	100.00	6	100.50	101.00	-1	8,035	-0.01%
2018/10/30	2	98.60	0	0.00	98.60	2	7,981	0.03%
2018/10/29	4	99.30	4	98.90	98.80	0	7,907	0.00%
2018/10/24	24	100.08	24	100.67	101.00	0	7,996	0.00%
2018/10/23	4.2	101.05	5	101.50	101.50	-0.8	7,975	-0.01%
2018/10/19	24.2	100.02	24	101.00	103.00	0.2	8,124	0.00%
2018/10/18	0	0.00	1	103.50	103.00	-1	8,138	-0.01%
2018/10/17	2	103.25	0	0.00	103.00	2	8,154	0.02%
2018/10/16	0	0.00	2	103.00	104.00	-2	8,121	-0.02%
2018/10/12	15	102.97	24	102.25	106.00	-9	8,016	-0.11%
2018/10/11	45	105.20	33	104.09	103.00	12	7,886	0.15%
2018/10/09	25	112.36	36	112.50	113.50	-11	7,564	-0.15%
2018/10/08	25	111.34	27	111.70	111.50	-2	7,611	-0.03%
2018/10/05	26	111.40	13	112.54	111.00	13	7,649	0.17%
2018/10/04	17	112.00	16	112.50	113.00	1	7,629	0.01%
2018/10/03	2	113.25	20	113.00	113.00	-18	7,747	-0.23%
2018/10/02	24	116.50	0	0.00	115.00	24	7,791	0.31%
2018/10/01	22	116.82	22	117.14	117.50	0	7,839	0.00%
2018/09/27	0	0.00	32	115.50	117.00	-32	7,968	-0.40%
2018/09/26	53	115.10	16	116.00	114.50	37	7,834	0.47%
2018/09/25	32	115.56	49	116.65	115.50	-17	7,800	-0.22%
2018/09/21	54	117.85	26	117.31	117.50	28	7,687	0.36%
2018/09/20	10	112.80	10	113.00	113.50	0	7,476	0.00%
2018/09/19	30	112.23	32	112.59	113.00	-2	7,449	-0.03%
2018/09/18	36	111.72	36	111.89	112.50	0	7,323	0.00%
2018/09/17	16	111.38	16	111.75	112.50	0	7,230	0.00%
2018/09/14	42	111.98	40	112.20	112.00	2	7,268	0.03%
2018/09/13	36	111.22	37	111.53	112.50	-1	7,296	-0.01%
2018/09/12	48	110.67	48	110.92	111.00	0	7,325	0.00%
2018/09/11	32	110.81	32	111.13	111.00	0	7,372	0.00%
2018/09/10	24	111.50	24	111.92	111.50	0	7,473	0.00%
2018/09/07	48	110.93	47	111.00	111.50	1	7,649	0.01%
2018/09/06	12	110.33	12	110.50	111.50	0	7,736	0.00%
2018/09/05	42	111.40	40	111.65	110.50	2	7,862	0.03%
2018/09/04	8	111.00	8	111.00	112.50	0	7,953	0.00%
2018/09/03	33	111.42	32.3	111.74	111.00	0.7	8,021	0.01%
2018/08/31	28	111.79	28	112.29	112.50	0	8,087	0.00%
2018/08/30	32	112.69	32	113.00	112.00	0	8,081	0.00%
2018/08/29	4	113.00	6	113.50	113.50	-2	8,090	-0.02%
2018/08/27	8	112.50	10	113.10	113.50	-2	8,169	-0.02%
2018/08/24	56	112.07	56	112.39	112.50	0	8,211	0.00%
2018/08/23	18	110.28	24	111.00	113.50	-6	8,519	-0.07%
2018/08/22	12	109.33	17	109.88	110.00	-5	8,578	-0.06%
2018/08/21	28	109.00	28	109.36	109.00	0	8,633	0.00%
2018/08/20	20	108.90	20	109.30	109.00	0	8,658	0.00%
2018/08/17	2	109.00	2	109.50	109.00	0	8,638	0.00%
2018/08/16	16	107.88	16	108.63	108.50	0	8,669	0.00%
2018/08/15	16	108.28	19	108.82	109.00	-3	8,703	-0.03%
2018/08/14	16	108.38	22	109.05	109.50	-6	8,773	-0.07%
2018/08/13	20.1	108.75	8	108.50	108.00	12.1	8,769	0.14%
2018/08/10	13	110.62	12	110.67	110.50	1	8,790	0.01%
2018/08/08	12	111.17	12	111.67	112.00	0	8,967	0.00%
2018/08/07	12	111.17	12	111.50	111.00	0	9,134	0.00%
2018/08/06	4	111.50	4	112.00	112.50	0	9,236	0.00%
2018/08/03	9	111.17	4	111.50	111.50	5	9,296	0.05%
2018/08/02	8	111.00	9	111.61	112.00	-1	9,298	-0.01%
2018/08/01	0	0.00	3	113.00	113.00	-3	9,213	-0.03%
2018/07/31	8	111.25	8	111.50	112.50	0	9,140	0.00%
2018/07/30	8	110.75	10.5	110.91	111.50	-2.5	9,040	-0.03%
2018/07/27	12	110.00	12	110.83	110.50	0	9,040	0.00%
2018/07/26	8	109.00	8	109.50	111.00	0	8,967	0.00%
2018/07/25	4	110.00	4	110.00	108.50	0	8,875	0.00%
2018/07/23	12	107.50	12	107.83	108.50	0	8,782	0.00%
2018/07/20	4	106.50	6	107.50	107.50	-2	8,750	-0.02%
2018/07/19	20	107.70	20	108.10	107.50	0	8,791	0.00%
2018/07/18	12	107.00	20	107.70	108.50	-8	8,820	-0.09%
2018/07/17	14	107.36	4	108.00	107.00	10	8,766	0.11%
2018/07/16	16	108.00	16	108.50	108.50	0	8,748	0.00%
2018/07/13	0	0.00	5	108.50	110.00	-5	8,758	-0.06%
2018/07/12	2	107.50	0.9	106.00	106.00	1.1	8,693	0.01%
2018/07/11	7	105.64	2	106.00	106.00	5	8,633	0.06%
2018/07/10	3	112.00	38	112.87	112.00	-35	8,468	-0.41%
2018/07/09	32	110.48	2	111.25	111.00	30	8,359	0.36%
2018/07/06	21	110.21	12	111.17	109.50	9	8,233	0.11%
2018/07/05	0	0.00	1	113.00	113.50	-1	8,014	-0.01%
2018/07/04	12	112.00	33	113.06	114.00	-21	7,922	-0.27%
2018/07/03	24	113.00	22	113.50	113.00	2	7,878	0.03%
2018/07/02	47	111.96	38	112.55	112.50	9	7,822	0.12%
2018/06/29	12	108.33	19	109.63	112.50	-7	7,727	-0.09%
2018/06/28	12	109.17	12.1	109.82	109.00	-0.1	7,489	0.00%
2018/06/27	4	110.00	4	110.50	110.00	0	7,438	0.00%
2018/06/26	4	110.00	1	110.50	110.00	3	7,414	0.04%
2018/06/25	2	110.50	21	109.81	110.00	-19	7,344	-0.26%
2018/06/22	8	109.50	16	109.50	109.50	-8	7,262	-0.11%
2018/06/21	32	108.69	24	109.08	108.50	8	7,212	0.11%
2018/06/20	16	106.88	32	106.75	107.50	-16	7,211	-0.22%
2018/06/19	28	105.00	24	105.42	105.50	4	7,317	0.05%
2018/06/15	8	105.75	20	106.60	106.00	-12	7,284	-0.16%
2018/06/14	21	106.62	4	107.50	106.50	17	7,137	0.24%
2018/06/13	32	106.75	32	107.00	107.50	0	7,016	0.00%
2018/06/12	32	107.75	28	108.14	107.50	4	7,064	0.06%
2018/06/11	17	108.00	17	108.74	109.00	0	6,929	0.00%
2018/06/08	53	109.09	24.6	108.99	108.50	28.4	6,968	0.41%
2018/06/05	0	0.00	1	109.00	109.50	-1	6,801	-0.01%
2018/06/01	5	109.50	20	109.00	109.50	-15	6,780	-0.22%
2018/05/31	20	107.50	0	0.00	107.50	20	6,732	0.30%
2018/05/30	12	108.50	12	108.50	108.50	0	6,403	0.00%
2018/05/28	0	0.00	16	109.50	110.00	-16	6,338	-0.25%
2018/05/25	16	109.00	0	0.00	108.50	16	6,335	0.25%
2018/05/24	12	109.50	12	109.83	111.00	0	6,332	0.00%
2018/05/22	4	110.00	4	110.00	109.50	0	6,378	0.00%
2018/05/21	4	112.00	4	112.00	112.50	0	6,457	0.00%
2018/05/18	4	111.50	4	112.00	112.00	0	6,564	0.00%
2018/05/17	10	112.40	8	112.63	111.50	2	6,680	0.03%
2018/05/16	0	0.00	0.1	110.50	111.00	-0.1	6,644	0.00%
2018/05/15	0	0.00	0.8	110.50	110.50	-0.8	6,730	-0.01%
2018/05/14	0	0.00	6	110.08	111.00	-6	6,720	-0.09%
2018/05/11	12	106.33	16	107.00	108.50	-4	6,657	-0.06%
2018/05/10	12	105.83	12	106.33	106.00	0	6,671	0.00%
2018/05/08	4	105.00	4	105.50	105.50	0	6,736	0.00%
2018/05/07	8	105.50	16	105.75	105.50	-8	6,771	-0.12%
2018/05/04	8	105.00	4	105.00	105.00	4	6,816	0.06%
2018/05/03	16	104.63	12	105.17	104.50	4	6,872	0.06%
2018/05/02	6	104.83	6	104.92	105.50	0	6,929	0.00%
2018/04/25	4	102.00	2	102.50	103.00	2	7,025	0.03%
2018/04/24	3	105.00	3	103.83	104.00	0	6,991	0.00%
2018/04/23	2	106.00	2	105.75	105.50	0	6,973	0.00%
2018/04/20	2	105.50	2	106.00	106.50	0	6,966	0.00%
2018/04/19	2	105.50	2	105.75	105.50	0	6,958	0.00%
2018/04/18	2	105.75	2	106.25	106.00	0	6,963	0.00%
2018/04/17	1	105.50	1	106.00	106.00	0	7,036	0.00%
2018/04/16	1	106.50	2	107.00	107.50	-1	7,107	-0.01%
2018/04/12	0	0.00	4	106.00	106.50	-4	7,286	-0.05%
2018/04/10	0	105.00	3	104.83	105.50	-3	7,354	-0.04%
2018/04/03	1	101.50	0	0.00	102.00	1	7,351	0.01%
2018/03/31	2	103.50	0	0.00	104.00	2	7,516	0.03%
2018/03/26	2	103.00	0	0.00	103.50	2	7,579	0.03%
2018/03/22	2	104.00	2	104.75	104.00	0	7,508	0.00%
2018/03/21	4	106.50	1	107.00	106.50	3	7,365	0.04%
2018/03/20	2	104.00	6	104.25	105.00	-4	7,346	-0.05%
2018/03/19	0	0.00	0	102.50	103.00	0	7,275	0.00%
2018/03/13	1	103.00	0	0.00	103.00	1	7,110	0.01%
2018/03/12	0	102.50	0	0.00	103.50	0	7,137	0.00%
2018/03/09	2	101.50	0	0.00	101.50	2	7,156	0.03%
2018/03/07	3	101.83	0	0.00	101.50	3	7,207	0.04%
2018/03/05	2	102.00	3	101.00	101.00	-1	7,462	-0.01%
2018/03/01	6	101.58	1	102.00	102.00	5	7,442	0.07%
2018/02/26	0	0.00	2	104.00	103.50	-2	7,380	-0.03%
2018/02/23	0	0.00	1	103.00	104.00	-1	7,388	-0.01%
2018/02/22	2	101.75	2	102.50	102.50	0	7,428	0.00%
2018/02/21	1	103.50	0	0.00	104.00	1	7,377	0.01%
2018/02/12	1	99.60	3	100.83	101.00	-2	7,206	-0.03%
2018/02/09	4	97.68	0	0.00	97.80	4	7,078	0.06%
2018/02/08	1	100.00	1	100.50	100.00	0	6,887	0.00%
2018/02/07	2	99.10	9	100.89	101.00	-7	6,893	-0.10%
2018/02/06	5	96.94	1	97.80	96.70	4	6,692	0.06%
2018/02/02	2	100.50	0	0.00	100.00	2	6,467	0.03%
2018/02/01	0	0.00	1	103.50	103.00	-1	6,372	-0.02%
2018/01/31	3	101.67	5	102.70	103.50	-2	6,306	-0.03%
2018/01/30	2	103.00	0	0.00	103.00	2	6,240	0.03%
2018/01/29	0	0.00	20	104.00	104.50	-20	6,165	-0.32%
2018/01/26	20	103.00	11	102.59	103.50	9	6,101	0.15%
2018/01/25	6	100.83	0	0.00	101.50	6	5,975	0.10%
2018/01/24	1	99.20	0	0.00	99.20	1	5,895	0.02%
2018/01/23	2	99.95	2	100.60	100.00	0	5,883	0.00%
2018/01/22	1	101.00	1	101.00	101.50	0	5,800	0.00%
2018/01/19	2	100.50	0	0.00	100.50	2	5,731	0.03%
2018/01/18	3	101.50	1.4	102.11	101.50	1.6	5,650	0.03%
2018/01/17	3	101.33	4	101.88	102.00	-1	5,594	-0.02%
2018/01/16	4	101.25	3	101.67	102.00	1	5,560	0.02%
2018/01/15	4	101.25	3	101.67	102.00	1	5,549	0.02%
2018/01/12	0	101.00	10	101.50	101.50	-10	5,538	-0.18%
2018/01/11	14	100.36	8	100.81	101.00	6	5,442	0.11%
2018/01/10	3	101.83	17	102.85	101.00	-14	5,364	-0.26%
2018/01/09	21	102.00	8	100.69	102.50	13	5,270	0.25%
2018/01/08	4	99.00	0.9	99.00	99.50	3.1	5,132	0.06%
2018/01/03	0	0.00	5	98.00	98.50	-5	5,102	-0.10%
2018/01/02	0	0.00	5	98.00	98.10	-5	5,038	-0.10%