台塑 (1301)-大昌券商分點個股進出

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
69.3
漲跌
▲1.6
漲幅
+2.36%
成交量
7,422張
產業
上市塑膠類股
1621人加入追蹤

立即追蹤
本地時間:14:30

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

台塑 (1301)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	1	69.30	69.30	-1	7,295	-0.01%
2024/04/26	2	67.80	0	0.00	67.70	2	7,305	0.03%
2024/04/25	11	67.87	10	67.50	67.90	1	7,355	0.01%
2024/04/23	12	69.02	0	0.00	69.10	12	7,613	0.16%
2024/04/22	1	69.10	33	69.21	69.70	-32	7,832	-0.41%
2024/04/19	60	67.28	5	67.10	67.10	55	7,762	0.71%
2024/04/18	10.2	67.41	0	0.00	68.10	10.2	7,638	0.13%
2024/04/17	13	67.98	5	67.90	67.80	8	7,694	0.10%
2024/04/16	43	68.17	0	0.00	68.00	43	7,665	0.56%
2024/04/15	0.1	70.10	5	69.80	69.60	-4.9	7,592	-0.06%
2024/04/12	18.1	69.76	2	69.80	69.70	16.1	7,507	0.21%
2024/04/11	1	71.00	2	71.10	70.90	-1	7,386	-0.01%
2024/04/10	0	0.00	10	72.10	72.00	-10	7,326	-0.14%
2024/04/09	0	0.00	70	71.41	71.50	-70	7,318	-0.96%
2024/04/08	1	69.60	3	70.40	70.40	-2	7,243	-0.03%
2024/04/03	21	70.08	18	70.31	70.00	3	7,200	0.04%
2024/04/02	15	70.33	5	70.80	70.80	10	7,164	0.14%
2024/04/01	27.1	70.41	23.5	70.79	70.90	3.6	7,167	0.05%
2024/03/29	6	69.17	6	69.20	68.90	0	7,026	0.00%
2024/03/28	1	68.10	0	0.00	68.10	1	6,964	0.01%
2024/03/27	5	68.80	1	68.50	68.50	4	6,967	0.06%
2024/03/26	1	68.90	23	68.83	69.30	-22	6,941	-0.32%
2024/03/25	1	67.20	20	67.70	67.80	-19	6,841	-0.28%
2024/03/22	16.2	67.09	6	67.08	67.00	10.2	6,816	0.15%
2024/03/21	2	66.85	2	67.45	67.40	0	6,754	0.00%
2024/03/20	53	67.16	4	66.80	66.80	49	6,750	0.73%
2024/03/19	5	67.88	3	67.90	67.80	2	6,579	0.03%
2024/03/18	9	68.28	0	0.00	68.40	9	6,539	0.14%
2024/03/15	1	68.60	0	0.00	68.60	1	6,521	0.02%
2024/03/14	0	0.00	24	69.15	69.30	-24	6,386	-0.38%
2024/03/13	10.2	68.18	4	68.50	68.40	6.2	6,336	0.10%
2024/03/12	1	69.40	1	69.50	69.30	0	6,249	0.00%
2024/03/11	24.6	68.10	31	68.52	68.90	-6.4	6,195	-0.10%
2024/03/08	22.4	68.80	6.1	68.80	68.60	16.3	6,093	0.27%
2024/03/07	28.5	69.82	21	69.74	69.80	7.5	5,894	0.13%
2024/03/06	4.1	70.46	0	0.00	70.50	4.1	5,755	0.07%
2024/03/05	6.1	70.57	0	0.00	70.40	6.1	5,848	0.10%
2024/03/04	13.4	70.99	5	70.80	70.80	8.4	5,751	0.15%
2024/03/01	8	71.60	7	71.63	71.60	1	5,705	0.02%
2024/02/29	2	71.70	0	0.00	71.70	2	5,711	0.04%
2024/02/27	3	71.60	3	71.60	71.80	0	5,618	0.00%
2024/02/26	11	71.75	5	72.00	72.10	6	5,574	0.11%
2024/02/23	32.2	72.35	0	0.00	72.00	32.2	5,564	0.58%
2024/02/22	11	73.12	10	73.20	73.20	1	5,606	0.02%
2024/02/19	10	73.84	0	0.00	73.80	10	5,777	0.17%
2024/02/16	0	0.00	8.4	72.82	73.00	-8.4	5,898	-0.14%
2024/02/15	2	72.20	0	0.00	72.40	2	5,926	0.03%
2024/02/05	6	72.38	5	72.70	72.40	1	5,877	0.02%
2024/02/02	0	0.00	5	73.50	73.50	-5	5,845	-0.09%
2024/02/01	0	0.00	3	73.30	73.50	-3	5,834	-0.05%
2024/01/31	1	72.00	0	0.00	72.10	1	5,814	0.02%
2024/01/30	23	72.68	1	72.70	72.00	22	5,792	0.38%
2024/01/29	0.3	73.60	21	73.34	73.60	-20.7	5,780	-0.36%
2024/01/26	8	71.46	38	72.46	72.70	-30	5,764	-0.52%
2024/01/25	4	71.68	0	0.00	71.70	4	5,741	0.07%
2024/01/24	1	71.90	5	71.80	72.10	-4	5,753	-0.07%
2024/01/23	1	71.00	0	0.00	71.10	1	5,766	0.02%
2024/01/22	13.2	70.66	1	71.30	70.60	12.2	5,748	0.21%
2024/01/19	7.2	71.20	1.4	71.20	71.20	5.8	5,682	0.10%
2024/01/18	18.5	71.17	1	71.10	71.10	17.5	5,637	0.31%
2024/01/17	20	71.96	0	0.00	71.80	20	5,533	0.36%
2024/01/16	143.2	74.42	11	73.61	73.60	132.2	5,375	2.46%	大買/鉅額交易
2024/01/15	27	75.60	0	0.00	75.50	27	5,152	0.52%
2024/01/12	4	75.93	6.4	76.21	76.00	-2.4	5,145	-0.05%
2024/01/11	29	75.77	15	75.70	75.90	14	5,149	0.27%
2024/01/10	2	77.30	0	0.00	77.00	2	5,140	0.04%
2024/01/09	2	78.05	0	0.00	77.60	2	5,162	0.04%
2024/01/08	2	78.20	0	0.00	78.10	2	5,142	0.04%
2024/01/05	1	78.20	5	78.30	78.10	-4	5,182	-0.08%
2024/01/03	13	78.10	0	0.00	78.10	13	5,384	0.24%
2024/01/02	1	79.00	17	78.80	79.20	-16	5,330	-0.30%
2023/12/28	5	79.50	1	79.30	79.80	4	5,449	0.07%
2023/12/27	13	79.45	0	0.00	79.60	13	5,489	0.24%
2023/12/26	3	78.93	0	0.00	78.80	3	5,502	0.05%
2023/12/25	30.1	78.47	0	0.00	78.70	30.1	5,532	0.54%
2023/12/22	1	78.80	1	78.80	78.80	0	5,585	0.00%
2023/12/20	2	80.00	1	80.00	79.90	1	5,553	0.02%
2023/12/15	0	0.00	0.1	80.20	79.70	-0.1	5,553	0.00%
2023/12/14	0	0.00	0.2	79.20	79.80	-0.2	5,408	0.00%
2023/12/11	0	0.00	2	79.90	79.90	-2	5,557	-0.04%
2023/12/08	1	79.80	10	79.90	80.00	-9	5,586	-0.16%
2023/12/07	3	80.27	5	80.10	79.90	-2	5,617	-0.04%
2023/12/05	4	80.40	0	0.00	80.70	4	5,654	0.07%
2023/12/04	2	80.80	1	80.90	80.90	1	5,647	0.02%
2023/11/30	2	80.75	1	81.00	80.80	1	5,674	0.02%
2023/11/29	1	81.50	0	0.00	81.40	1	5,609	0.02%
2023/11/28	0	0.00	4	81.85	82.00	-4	5,589	-0.07%
2023/11/27	1	81.10	2	81.90	81.40	-1	5,685	-0.02%
2023/11/24	0	0.00	1	81.50	81.60	-1	5,711	-0.02%
2023/11/23	1.1	80.81	0	0.00	80.90	1.1	5,695	0.02%
2023/11/22	0	0.00	71	81.26	81.30	-71	5,755	-1.23%
2023/11/21	5	81.60	6.1	81.58	81.90	-1.1	5,819	-0.02%
2023/11/20	0.1	80.50	0	0.00	80.80	0.1	5,806	0.00%
2023/11/17	72.1	80.86	0.1	80.80	80.80	72	5,837	1.23%
2023/11/16	0	0.00	2	80.50	81.20	-2	5,852	-0.03%
2023/11/15	15	78.90	12	78.76	79.90	3	5,819	0.05%
2023/11/13	6	77.40	0	0.00	77.50	6	5,872	0.10%
2023/11/10	3	77.73	0	0.00	77.70	3	6,009	0.05%
2023/11/08	7.2	77.71	0	0.00	77.90	7.2	6,110	0.12%
2023/11/07	2	78.00	0	0.00	78.10	2	6,117	0.03%
2023/11/06	0	0.00	7	78.36	78.60	-7	6,130	-0.11%
2023/11/03	1	77.60	2	77.60	77.90	-1	6,084	-0.02%
2023/11/01	12	76.91	0	0.00	76.80	12	6,086	0.20%
2023/10/31	6	77.02	0	0.00	77.00	6	6,093	0.10%
2023/10/30	2	77.20	1	77.60	77.20	1	6,107	0.02%
2023/10/27	1	77.30	0	0.00	77.20	1	6,147	0.02%
2023/10/26	2	77.40	0.1	77.50	77.10	2	6,183	0.03%
2023/10/25	1	77.90	1	77.90	77.80	0	6,158	0.00%
2023/10/24	21	77.95	0	0.00	77.80	21	6,201	0.34%
2023/10/23	2	78.30	0	0.00	78.10	2	6,203	0.03%
2023/10/20	4	78.60	0	0.00	78.60	4	6,267	0.06%
2023/10/19	0	0.00	1	79.80	79.30	-1	6,383	-0.02%
2023/10/18	3	79.33	0.3	80.00	80.10	2.8	6,475	0.04%
2023/10/17	4	79.88	0	0.00	79.90	4	6,412	0.06%
2023/10/12	2	80.50	7	80.00	80.70	-5	6,606	-0.08%
2023/10/11	2	79.50	1	79.50	79.60	1	6,622	0.02%
2023/10/06	3	78.80	2.4	79.15	78.80	0.6	6,605	0.01%
2023/10/05	8.2	78.64	5	78.70	78.70	3.2	6,688	0.05%
2023/10/04	10.4	78.28	5	78.40	78.40	5.4	6,753	0.08%
2023/10/02	13.1	79.62	0	0.00	79.60	13.1	6,925	0.19%
2023/09/27	7	79.97	0	0.00	79.80	7	7,084	0.10%
2023/09/26	8	80.61	5	80.40	80.40	3	7,171	0.04%
2023/09/25	0	0.00	1	81.60	81.60	-1	7,220	-0.01%
2023/09/22	1	80.90	1	81.20	81.10	0	7,351	0.00%
2023/09/21	0	0.00	0.6	81.20	81.20	-0.6	7,437	-0.01%
2023/09/20	1	82.40	0	0.00	82.40	1	7,538	0.01%
2023/09/19	0	0.00	11	82.50	82.40	-11	7,811	-0.14%
2023/09/18	6	82.27	5	82.20	82.30	1	7,966	0.01%
2023/09/15	5	82.30	5	82.70	83.30	0	8,020	0.00%
2023/09/14	0	0.00	6	83.10	83.10	-6	8,008	-0.07%
2023/09/13	0	0.00	2	82.50	82.50	-2	8,163	-0.02%
2023/09/08	0.2	81.90	9	81.76	82.10	-8.9	8,445	-0.10%
2023/09/07	1	80.90	0	0.00	81.30	1	8,483	0.01%
2023/09/05	1	81.70	0	0.00	82.00	1	8,483	0.01%
2023/09/04	6	80.22	6.5	80.88	81.50	-0.5	8,539	-0.01%
2023/08/31	4	79.78	5	80.00	79.50	-1	8,674	-0.01%
2023/08/30	1	80.30	2.6	80.30	80.30	-1.6	8,597	-0.02%
2023/08/29	1	79.90	1	80.30	80.30	0	8,620	0.00%
2023/08/28	2	79.15	0	0.00	79.60	2	8,671	0.02%
2023/08/25	3	79.40	0	0.00	79.30	3	9,123	0.03%
2023/08/24	2	79.30	0	0.00	79.70	2	9,140	0.02%
2023/08/23	6	79.50	0	0.00	79.40	6	9,096	0.07%
2023/08/22	8	79.56	1	79.70	79.90	7	9,077	0.08%
2023/08/21	4	79.98	4	79.90	80.10	0	9,035	0.00%
2023/08/18	2	79.70	1	79.80	80.30	1	8,993	0.01%
2023/08/17	11	79.72	5.1	79.91	79.80	5.9	8,949	0.07%
2023/08/16	21	81.20	0	0.00	80.90	21	8,840	0.24%
2023/08/15	1	82.70	0	0.00	82.40	1	8,753	0.01%
2023/08/14	1	83.60	27	83.27	83.00	-26	8,780	-0.30%
2023/08/11	0	0.00	14	84.09	84.00	-14	8,847	-0.16%
2023/08/10	5.1	84.35	2	84.55	84.50	3.1	8,896	0.03%
2023/08/09	0	0.00	1	84.20	84.30	-1	8,882	-0.01%
2023/08/08	1	83.60	1	84.10	83.70	0	8,927	0.00%
2023/08/07	11	84.44	3	84.33	84.20	8	8,920	0.09%
2023/08/04	0	0.00	1	84.00	84.00	-1	8,942	-0.01%
2023/08/02	0	0.00	4	83.80	83.50	-4	8,934	-0.04%
2023/08/01	0	0.00	3.1	84.00	84.20	-3.1	8,853	-0.04%
2023/07/31	1	83.60	0	0.00	83.20	1	8,776	0.01%
2023/07/28	12.4	83.21	0	0.00	83.00	12.4	8,722	0.14%
2023/07/27	17	83.29	0	0.00	83.30	17	8,705	0.20%
2023/07/25	29	82.14	0	0.00	82.10	29	8,680	0.33%
2023/07/24	2	82.25	0.2	82.60	82.20	1.8	8,656	0.02%
2023/07/21	0	0.00	0.3	83.20	82.60	-0.3	8,577	0.00%
2023/07/20	4	83.10	0	0.00	83.20	4	8,544	0.05%
2023/07/19	10	82.93	0	0.00	82.80	10	8,529	0.12%
2023/07/18	4.1	83.08	5	82.90	82.90	-0.9	8,488	-0.01%
2023/07/17	6	83.37	0	0.00	83.10	6	8,403	0.07%
2023/07/14	2.1	83.71	1	84.00	83.70	1.1	8,378	0.01%
2023/07/13	19	82.69	42.3	82.93	82.70	-23.3	8,312	-0.28%
2023/07/12	19.1	82.56	18	82.98	82.40	1.1	8,267	0.01%
2023/07/11	16.5	82.72	0	0.00	82.40	16.5	8,211	0.20%
2023/07/10	4.6	82.65	3	82.90	82.30	1.6	8,154	0.02%
2023/07/07	13	82.14	1	82.70	82.00	12	8,054	0.15%
2023/07/06	23.1	83.90	0.4	84.10	83.20	22.7	7,874	0.29%
2023/07/05	5	84.74	0	0.00	84.70	5	7,691	0.07%
2023/07/04	9.1	85.01	0	0.00	84.70	9.1	7,658	0.12%
2023/07/03	5.5	85.85	0	0.00	85.60	5.5	7,560	0.07%
2023/06/30	61	86.00	5	86.10	85.70	56	7,521	0.74%
2023/06/29	1.6	86.61	4	86.30	86.20	-2.4	7,427	-0.03%
2023/06/28	12.5	86.32	0	0.00	86.20	12.5	7,356	0.17%
2023/06/27	6.9	87.65	0	0.00	87.00	6.9	7,266	0.09%
2023/06/26	3	92.20	1	92.50	92.00	2	7,019	0.03%
2023/06/20	0.1	92.50	4	92.40	92.60	-3.9	6,850	-0.06%
2023/06/19	13	92.00	0	0.00	91.60	13	6,731	0.19%
2023/06/16	8	92.99	0	0.00	92.50	8	6,522	0.12%
2023/06/15	1	94.00	1	94.00	94.10	0	6,242	0.00%
2023/06/13	5	93.80	0	0.00	93.70	5	6,352	0.08%
2023/06/07	4	94.20	2	94.20	94.00	2	6,346	0.03%
2023/06/06	0	0.00	1	94.70	94.40	-1	6,287	-0.02%
2023/06/02	0	0.00	1	93.70	93.70	-1	6,137	-0.02%
2023/05/26	1	92.70	5	93.00	93.50	-4	5,536	-0.07%
2023/05/24	1	93.10	0	0.00	93.90	1	5,556	0.02%
2023/05/23	1	93.60	3	93.50	93.50	-2	5,544	-0.04%
2023/05/19	11	93.50	10	94.00	94.00	1	5,434	0.02%
2023/05/18	1	93.50	2	94.25	94.30	-1	5,329	-0.02%
2023/05/17	5.1	92.61	8	93.38	94.30	-3	5,298	-0.06%
2023/05/16	8	92.20	8	92.80	93.10	0	5,232	0.00%
2023/05/15	1	91.50	1	92.20	92.90	0	5,163	0.00%
2023/05/03	0	0.00	0.5	93.70	93.60	-0.5	5,169	-0.01%
2023/05/02	0	0.00	2	93.30	93.90	-2	5,287	-0.04%
2023/04/28	4	93.60	2	93.50	93.90	2	5,393	0.04%
2023/04/26	0	0.00	3	92.63	93.60	-3	5,327	-0.06%
2023/04/25	0	0.00	0	92.90	92.00	0	5,272	0.00%
2023/04/24	5	93.20	0	0.00	93.00	5	5,197	0.10%
2023/04/21	3	93.10	0	0.00	92.50	3	5,192	0.06%
2023/04/17	0	0.00	5	93.82	94.00	-5	5,158	-0.10%
2023/04/14	0	0.00	2	93.20	93.30	-2	5,117	-0.04%
2023/04/13	1.1	93.19	3	92.73	93.10	-1.9	5,134	-0.04%
2023/04/11	3.4	92.11	0	0.00	92.60	3.4	5,079	0.07%
2023/04/10	0.2	92.00	0	0.00	92.10	0.2	5,092	0.00%
2023/04/06	1	91.40	0	0.00	91.40	1	5,029	0.02%
2023/03/31	0.8	92.37	2	92.20	91.80	-1.3	5,033	-0.02%
2023/03/30	1	91.90	0	0.00	92.40	1	5,188	0.02%
2023/03/28	1	92.10	0	0.00	92.30	1	5,513	0.02%
2023/03/27	0.3	91.80	1	91.80	91.80	-0.8	5,690	-0.01%
2023/03/23	0	0.00	0.2	91.06	91.40	-0.2	6,108	0.00%
2023/03/22	0	0.00	3	90.83	90.90	-3	6,162	-0.05%
2023/03/21	10	90.50	1	90.40	90.50	9	6,256	0.14%
2023/03/17	1	89.50	0	0.00	90.70	1	6,345	0.02%
2023/03/16	1	88.50	2.1	88.30	88.50	-1.1	6,266	-0.02%
2023/03/15	1	89.60	0	0.00	89.00	1	6,268	0.02%
2023/03/14	0.2	89.70	0	0.00	89.40	0.2	6,322	0.00%
2023/03/13	0	0.00	1	90.10	90.10	-1	6,365	-0.02%
2023/03/10	1	89.90	0.4	89.98	89.80	0.6	6,397	0.01%
2023/03/09	1.1	90.80	0	0.00	90.60	1.1	6,418	0.02%
2023/03/08	1	91.20	3	91.17	91.80	-2	6,495	-0.03%
2023/03/06	3	90.80	0.3	91.30	91.50	2.7	6,556	0.04%
2023/03/03	0	0.00	7	90.60	90.70	-7	6,576	-0.11%
2023/03/02	5	89.94	1	89.80	90.20	4	6,640	0.06%
2023/02/24	5	90.80	2	91.10	90.90	3	6,640	0.05%
2023/02/23	1	91.50	1.2	91.42	91.30	-0.2	6,605	0.00%
2023/02/21	0	0.00	4	91.40	91.30	-4	6,556	-0.06%
2023/02/16	5.1	89.60	5	89.70	89.70	0.1	6,870	0.00%
2023/02/15	5.1	89.90	5	89.60	89.60	0.1	6,983	0.00%
2023/02/14	0	0.00	7	90.29	90.60	-7	6,949	-0.10%
2023/02/10	0.3	89.40	10	89.10	89.10	-9.7	6,958	-0.14%
2023/02/08	4	89.35	1	89.30	89.40	3	7,083	0.04%
2023/02/07	10	89.00	5.2	89.00	89.00	4.8	7,121	0.07%
2023/02/06	13.2	88.56	0	0.00	88.40	13.2	7,170	0.18%
2023/02/03	5	88.30	5	88.60	88.60	0	7,161	0.00%
2023/02/02	5.2	88.60	5	89.00	89.00	0.2	7,184	0.00%
2023/02/01	0.4	89.31	2	88.60	88.90	-1.6	7,152	-0.02%
2023/01/31	2.2	89.39	1	90.30	89.30	1.2	7,162	0.02%
2023/01/30	0	0.00	2	89.50	90.00	-2	7,070	-0.03%
2023/01/17	1	88.50	2	88.80	88.60	-1	6,961	-0.01%
2023/01/16	0	0.00	1	88.80	88.30	-1	6,976	-0.01%
2023/01/12	6	87.53	5	87.90	87.70	1	7,453	0.01%
2023/01/11	1.2	87.73	1	87.90	87.90	0.2	7,570	0.00%
2023/01/10	0	0.00	0.3	88.80	88.90	-0.3	7,628	0.00%
2023/01/09	3	88.20	3	88.70	88.90	0	7,691	0.00%
2023/01/06	0	0.00	2	87.70	88.00	-2	7,752	-0.03%
2023/01/05	0	0.00	1	86.80	87.50	-1	8,088	-0.01%
2023/01/04	2	86.50	1	86.50	86.60	1	8,413	0.01%
2023/01/03	2	86.05	0	0.00	87.00	2	8,539	0.02%
2022/12/29	3	86.10	3	86.40	86.10	0	8,694	0.00%
2022/12/28	3	86.17	2	86.70	86.90	1	8,733	0.01%
2022/12/27	10	86.60	21	87.15	87.20	-11	8,734	-0.13%
2022/12/26	16	86.56	7	86.60	86.90	9	8,766	0.10%
2022/12/23	12.1	85.95	10	86.46	86.80	2.1	8,896	0.02%
2022/12/22	3	86.27	0	0.00	87.20	3	8,934	0.03%
2022/12/21	3	85.53	0	0.00	85.40	3	8,866	0.03%
2022/12/20	0.5	85.79	1.1	85.65	85.30	-0.7	8,783	-0.01%
2022/12/19	11	86.48	1	86.50	86.30	10	8,717	0.11%
2022/12/16	2	88.00	1	88.10	87.60	1	8,543	0.01%
2022/12/15	4	88.00	5.2	88.73	88.90	-1.2	8,295	-0.01%
2022/12/13	0.2	86.60	0	0.00	86.30	0.2	8,153	0.00%
2022/12/12	5	86.80	0	0.00	86.70	5	8,252	0.06%
2022/12/08	3	87.33	1	87.30	87.30	2	9,540	0.02%
2022/12/06	1.2	88.23	0	0.00	87.30	1.2	9,655	0.01%
2022/12/05	1	89.90	2	89.60	89.10	-1	9,593	-0.01%
2022/12/01	0	0.00	5	91.10	90.70	-5	9,620	-0.05%
2022/11/30	0	0.00	2	90.10	90.20	-2	9,625	-0.02%
2022/11/29	1	88.60	0	0.00	88.90	1	9,597	0.01%
2022/11/28	1	89.20	2	89.05	89.10	-1	9,723	-0.01%
2022/11/25	1	89.80	1	89.90	89.90	0	9,757	0.00%
2022/11/23	0.5	88.70	0	0.00	88.90	0.5	9,782	0.01%
2022/11/22	0	0.00	3	88.57	88.70	-3	9,844	-0.03%
2022/11/18	0.5	87.50	0	0.00	87.70	0.5	9,828	0.01%
2022/11/17	0	0.00	1	87.40	87.40	-1	9,804	-0.01%
2022/11/16	2	87.50	0.2	88.30	87.40	1.8	9,804	0.02%
2022/11/15	11	88.26	10	88.80	88.60	1	9,719	0.01%
2022/11/14	1	89.00	4	89.05	89.10	-3	9,656	-0.03%
2022/11/11	0	0.00	5	87.38	87.70	-5	9,505	-0.05%
2022/11/08	1	85.20	0	0.00	85.50	1	9,425	0.01%
2022/11/07	0	0.00	1	83.90	84.60	-1	9,433	-0.01%
2022/11/04	3	82.33	1	82.50	82.90	2	9,430	0.02%
2022/11/03	3	82.40	1	82.50	82.80	2	9,447	0.02%
2022/11/01	0	0.00	1	83.50	83.30	-1	9,367	-0.01%
2022/10/28	2	82.80	0	0.00	82.90	2	9,585	0.02%
2022/10/27	3	82.73	0	0.00	82.50	3	9,654	0.03%
2022/10/24	5	82.10	5	82.40	82.00	0	9,733	0.00%
2022/10/21	0	0.00	0.1	82.00	81.80	-0.1	9,701	0.00%
2022/10/20	7.2	79.14	8	79.56	80.80	-0.8	9,624	-0.01%
2022/10/19	5	80.70	5	81.00	80.20	0	9,275	0.00%
2022/10/18	6	80.63	5	80.90	80.90	1	9,215	0.01%
2022/10/17	0	0.00	40	79.90	80.60	-40	9,241	-0.43%
2022/10/14	13	79.92	10.1	80.40	79.90	2.9	9,316	0.03%
2022/10/13	12.1	79.09	47	78.47	78.90	-34.9	9,360	-0.37%
2022/10/12	57	81.63	0	0.00	80.80	57	9,170	0.62%
2022/10/11	5	84.50	9	85.00	84.50	-4	8,910	-0.04%
2022/10/07	1	85.50	10	85.30	85.10	-9	8,876	-0.10%
2022/10/06	17	86.44	1.2	85.90	86.10	15.8	8,904	0.18%
2022/10/05	3	87.67	1	87.80	87.70	2	9,030	0.02%
2022/10/04	2	86.95	2	87.00	87.80	0	9,132	0.00%
2022/10/03	6	85.75	11.1	86.44	86.50	-5.1	9,218	-0.06%
2022/09/30	1	86.60	1	85.50	86.60	0	9,474	0.00%
2022/09/29	3	85.27	0	0.00	85.70	3	9,850	0.03%
2022/09/28	6	85.37	12	85.33	84.80	-6	10,216	-0.06%
2022/09/27	5.1	85.51	0	0.00	85.20	5.1	10,765	0.05%
2022/09/26	12	85.36	11	85.69	86.00	1	10,965	0.01%
2022/09/23	0.2	87.00	0	0.00	86.60	0.2	11,047	0.00%
2022/09/22	5	85.20	1	85.90	85.90	4	11,152	0.04%
2022/09/21	3	86.30	0	0.00	86.20	3	11,252	0.03%
2022/09/20	1	85.90	10	86.15	86.10	-9	11,281	-0.08%
2022/09/19	29	85.97	17.9	86.33	85.50	11.1	11,293	0.10%
2022/09/16	20	87.05	14.1	87.59	86.50	5.9	11,213	0.05%
2022/09/15	24	87.72	17	88.04	88.10	7	10,054	0.07%
2022/09/14	10	88.10	0	0.00	88.10	10	9,981	0.10%
2022/09/13	11	89.53	11	89.86	90.30	0	9,999	0.00%
2022/09/12	10	88.50	15	89.03	89.40	-5	10,050	-0.05%
2022/09/08	11	87.82	17	88.21	88.30	-6	10,178	-0.06%
2022/09/07	16	88.53	1	88.30	88.30	15	10,164	0.15%
2022/09/06	2	89.35	2	89.50	89.80	0	10,169	0.00%
2022/09/02	4	89.10	0	0.00	88.80	4	10,165	0.04%
2022/09/01	10	90.10	10	90.40	90.00	0	10,051	0.00%
2022/08/31	20	90.73	10	90.90	91.10	10	9,984	0.10%
2022/08/30	3	91.00	0	0.00	91.30	3	9,958	0.03%
2022/08/29	4	91.75	0	0.00	91.30	4	9,946	0.04%
2022/08/26	5	94.00	1	93.90	93.20	4	9,984	0.04%
2022/08/25	0	0.00	1	94.30	93.90	-1	9,970	-0.01%
2022/08/24	1	93.80	4	93.50	93.60	-3	10,138	-0.03%
2022/08/23	2	93.95	0	0.00	93.60	2	10,638	0.02%
2022/08/22	3	93.93	1	94.90	94.90	2	10,726	0.02%
2022/08/18	10	93.60	10	94.00	94.20	0	10,853	0.00%
2022/08/15	6	94.27	0	0.00	94.50	6	10,889	0.06%
2022/08/12	2	93.80	3.3	93.94	93.80	-1.3	10,944	-0.01%
2022/08/11	0	0.00	1	92.50	92.60	-1	10,945	-0.01%
2022/08/10	0	0.00	6	91.17	91.30	-6	10,973	-0.05%
2022/08/05	5	91.04	0	0.00	91.00	5	11,228	0.04%
2022/08/04	3	89.87	1	89.50	90.90	2	11,252	0.02%
2022/08/03	1	90.80	1	91.00	91.70	0	11,106	0.00%
2022/08/02	2	90.45	2	90.85	91.60	0	11,103	0.00%
2022/08/01	1	92.90	3.1	92.89	92.50	-2.1	11,027	-0.02%
2022/07/29	2	91.60	2	91.80	92.00	0	10,996	0.00%
2022/07/28	5	90.50	1	90.60	91.10	4	10,995	0.04%
2022/07/27	9.1	90.01	3	89.93	90.20	6.1	10,993	0.06%
2022/07/26	1.1	91.07	1	90.40	90.30	0.1	10,952	0.00%
2022/07/25	2	88.00	26.8	89.38	90.30	-24.8	10,920	-0.23%
2022/07/22	6	88.00	0	0.00	87.90	6	10,914	0.05%
2022/07/20	8.4	88.66	5	88.54	87.80	3.4	10,764	0.03%
2022/07/19	12	88.47	17	88.24	88.60	-5	10,689	-0.05%
2022/07/18	1	87.90	7	87.89	88.00	-6	10,611	-0.06%
2022/07/15	2.4	86.63	7.5	86.58	86.60	-5.1	10,582	-0.05%
2022/07/14	1	87.20	1.5	87.13	87.00	-0.5	10,588	0.00%
2022/07/13	8.1	85.95	1.5	85.77	85.70	6.6	10,502	0.06%
2022/07/12	4	85.33	1.6	85.38	85.40	2.4	10,277	0.02%
2022/07/11	4	85.38	5	85.28	84.90	-1	10,133	-0.01%
2022/07/08	29.6	84.90	10	85.23	85.00	19.6	10,017	0.20%
2022/07/07	11.2	84.83	2	84.85	84.60	9.2	9,785	0.09%
2022/07/06	31	89.39	13	87.29	87.00	18	9,401	0.19%
2022/07/05	27	95.99	2	96.05	94.00	25	9,018	0.28%
2022/07/04	1	106.50	7	107.50	107.50	-6	8,424	-0.07%
2022/07/01	1	107.50	5	108.40	108.00	-4	8,220	-0.05%
2022/06/30	2	108.50	1	109.50	108.50	1	8,119	0.01%
2022/06/29	0	0.00	8	109.94	109.50	-8	8,045	-0.10%
2022/06/28	0	0.00	1	109.50	109.50	-1	7,922	-0.01%
2022/06/27	0	0.00	22	109.55	109.50	-22	7,924	-0.28%
2022/06/24	0	0.00	2	109.00	109.00	-2	7,945	-0.03%
2022/06/23	10	108.50	1	107.50	108.00	9	7,887	0.11%
2022/06/21	0	0.00	3.1	107.99	108.50	-3.1	7,831	-0.04%
2022/06/20	0	0.00	3	107.50	107.50	-3	7,724	-0.04%
2022/06/17	1	106.50	0	106.00	106.50	1	7,664	0.01%
2022/06/15	0	0.00	1	106.50	106.50	-1	7,705	-0.01%
2022/06/14	1	106.50	3	106.00	106.50	-2	7,759	-0.03%
2022/06/13	1	105.50	0	0.00	106.50	1	7,871	0.01%
2022/06/09	1	107.50	0	0.00	108.00	1	7,951	0.01%
2022/06/07	1	107.00	3	107.50	107.00	-2	8,272	-0.02%
2022/06/06	4	108.13	2	108.25	108.50	2	8,280	0.02%
2022/05/31	2	105.00	2	107.25	105.00	0	8,426	0.00%
2022/05/30	2.1	106.99	0	0.00	106.50	2.1	8,037	0.03%
2022/05/27	0	0.00	1	106.50	106.50	-1	8,112	-0.01%
2022/05/26	2	106.25	0	0.00	105.00	2	8,141	0.02%
2022/05/25	0.1	104.50	0	105.00	105.50	0.1	8,164	0.00%
2022/05/24	0.1	104.50	0	0.00	105.00	0.1	8,236	0.00%
2022/05/23	7	104.50	0	0.00	105.00	7	8,228	0.09%
2022/05/19	0	0.00	0	103.00	103.00	0	8,316	0.00%
2022/05/17	0	0.00	1	103.00	103.00	-1	8,376	-0.01%
2022/05/16	1	103.00	0	0.00	102.50	1	8,437	0.01%
2022/05/13	2	102.00	2	102.50	102.50	0	8,435	0.00%
2022/05/12	4	101.75	0	0.00	100.50	4	8,299	0.05%
2022/05/11	1	102.50	0	0.00	102.00	1	8,256	0.01%
2022/05/09	1	103.50	0	0.00	103.50	1	8,273	0.01%
2022/05/06	1	105.50	1	105.50	105.50	0	8,259	0.00%
2022/05/05	1	106.50	0.1	106.00	106.00	1	8,321	0.01%
2022/05/04	1	105.50	0	0.00	106.50	1	8,330	0.01%
2022/05/03	0	0.00	2	105.75	106.00	-2	8,432	-0.02%
2022/04/28	5.6	104.21	3	104.50	104.50	2.6	8,519	0.03%
2022/04/27	2	104.25	0	0.00	104.50	2	8,485	0.02%
2022/04/26	1	105.00	0	0.00	105.50	1	8,441	0.01%
2022/04/25	3	105.00	0.2	106.50	106.00	2.8	8,385	0.03%
2022/04/22	0	0.00	0.4	107.00	107.00	-0.4	8,304	0.00%
2022/04/21	6	106.75	1.1	107.00	107.00	4.9	8,259	0.06%
2022/04/19	3	105.00	0	0.00	105.50	3	8,356	0.04%
2022/04/18	0.1	104.50	0	0.00	104.50	0.1	8,377	0.00%
2022/04/15	0	106.00	0	0.00	105.00	0	8,397	0.00%
2022/04/14	5	105.50	2	105.75	105.50	3	8,417	0.04%
2022/04/13	2	105.25	0	0.00	105.50	2	8,456	0.02%
2022/04/12	7	105.00	0	0.00	105.00	7	8,445	0.08%
2022/04/11	7.1	105.50	0	0.00	105.50	7.1	8,370	0.08%
2022/04/08	1.1	106.55	0	0.00	106.50	1.1	8,347	0.01%
2022/04/07	4	106.75	0	0.00	106.50	4	8,303	0.05%
2022/04/06	0	0.00	0	106.50	107.00	0	8,262	0.00%
2022/03/31	2	106.25	0	0.00	106.50	2	8,104	0.02%
2022/03/30	5	106.50	0	106.50	106.50	5	8,086	0.06%
2022/03/29	0	0.00	0	106.00	105.50	0	8,022	0.00%
2022/03/28	2.1	105.51	0	0.00	105.50	2.1	7,953	0.03%
2022/03/25	2	106.50	0	0.00	106.50	2	7,916	0.03%
2022/03/24	1.2	107.04	0	0.00	107.00	1.2	7,876	0.02%
2022/03/23	1	107.00	0.3	107.50	107.50	0.7	7,922	0.01%
2022/03/22	1	106.50	0	0.00	107.50	1	7,989	0.01%
2022/03/21	0	0.00	2	107.50	107.50	-2	8,039	-0.02%
2022/03/18	5.1	105.90	0	0.00	106.00	5.1	8,004	0.06%
2022/03/16	2	105.25	0	0.00	106.00	2	7,773	0.03%
2022/03/15	1	105.50	101	105.50	106.00	-100	7,648	-1.31%	大賣/
2022/03/14	9	106.44	13	107.38	106.50	-4	7,660	-0.05%
2022/03/11	4	107.00	18	106.53	106.50	-14	7,593	-0.18%
2022/03/08	1	105.00	2	104.00	104.00	-1	7,210	-0.01%
2022/03/07	38	106.43	1	106.50	106.00	37	7,029	0.53%
2022/03/04	3	107.50	22	108.00	108.00	-19	7,095	-0.27%
2022/03/03	0	0.00	5	109.00	109.00	-5	7,095	-0.07%
2022/03/02	106	108.51	1	109.00	108.50	105	7,035	1.49%	大買/鉅額交易
2022/03/01	1	107.50	16	107.81	108.00	-15	6,869	-0.22%
2022/02/24	1	104.50	1	104.50	104.00	0	6,753	0.00%
2022/02/22	0	0.00	0	105.00	104.00	0	6,939	0.00%
2022/02/21	1	105.00	1	106.00	105.00	0	6,927	0.00%
2022/02/18	1	105.50	0	0.00	106.00	1	7,044	0.01%
2022/02/16	0	0.00	1	106.00	106.50	-1	6,983	-0.01%
2022/02/15	2	104.75	0	0.00	104.00	2	6,925	0.03%
2022/02/14	0	0.00	0	106.50	105.00	0	7,079	0.00%
2022/02/09	1	105.00	1	105.50	105.50	0	7,314	0.00%
2022/02/08	2	106.25	0	0.00	105.50	2	7,312	0.03%
2022/02/07	1	106.50	0	0.00	107.00	1	7,354	0.01%
2022/01/26	0	0.00	1.2	105.50	105.00	-1.2	7,364	-0.02%
2022/01/25	0	0.00	3.8	103.87	104.50	-3.8	7,448	-0.05%
2022/01/24	1	105.00	0	0.00	105.50	1	7,437	0.01%
2022/01/21	0	0.00	1	106.50	105.00	-1	7,573	-0.01%
2022/01/20	0	0.00	1	107.50	107.50	-1	7,587	-0.01%
2022/01/19	1	107.50	1	107.50	106.00	0	7,649	0.00%
2022/01/18	0	0.00	10	106.00	106.50	-10	7,665	-0.13%
2022/01/17	1	105.50	0	0.00	106.00	1	7,731	0.01%
2022/01/14	2	107.25	0	0.00	107.00	2	7,856	0.03%
2022/01/13	3	109.33	11	109.86	108.50	-8	8,103	-0.10%
2022/01/12	0	0.00	6.1	108.41	109.00	-6.1	8,218	-0.07%
2022/01/06	1	106.00	2	106.00	106.50	-1	8,455	-0.01%
2022/01/05	0.1	105.00	0	0.00	105.50	0.1	8,674	0.00%
2022/01/03	1	105.00	0.2	105.50	105.50	0.8	8,945	0.01%
2021/12/29	1	105.00	5	105.00	105.50	-4	9,599	-0.04%
2021/12/28	12	103.50	12	104.50	105.00	0	9,998	0.00%
2021/12/27	0	0.00	2	104.00	104.50	-2	10,144	-0.02%
2021/12/24	1	104.50	0	0.00	104.00	1	10,408	0.01%
2021/12/22	1	103.00	0	0.00	103.00	1	11,222	0.01%
2021/12/21	0	0.00	1	103.50	103.50	-1	11,654	-0.01%
2021/12/20	0.2	102.50	0	0.00	102.00	0.2	12,136	0.00%
2021/12/17	1	102.50	0	0.00	103.00	1	12,381	0.01%
2021/12/16	31	102.08	0	0.00	101.50	31	12,350	0.25%
2021/12/15	2	102.50	0	0.00	102.00	2	12,302	0.02%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/09	1	104.50	0	0.00	105.00	1	12,467	0.01%
2021/12/06	0	0.00	2.1	104.26	104.00	-2.1	12,487	-0.02%
2021/12/01	1	103.00	0	0.00	104.00	1	12,431	0.01%
2021/11/25	0	105.50	0	0.00	105.00	0	12,261	0.00%
2021/11/24	0	0.00	1	105.50	106.00	-1	12,315	-0.01%
2021/11/23	0	0.00	1	105.00	105.00	-1	12,257	-0.01%
2021/11/19	19	104.05	0	0.00	103.50	19	12,136	0.16%
2021/11/17	2	105.25	31	105.50	106.00	-29	11,820	-0.25%
2021/11/16	2	106.00	0	0.00	106.50	2	11,666	0.02%
2021/11/15	1.1	106.50	3	106.33	107.00	-1.9	11,682	-0.02%
2021/11/12	2	106.75	2	106.75	107.50	0	11,647	0.00%
2021/11/11	19.1	105.40	1	105.50	105.50	18.1	11,592	0.16%
2021/11/10	2	107.25	0	0.00	107.00	2	11,432	0.02%
2021/11/09	7.1	108.44	0	0.00	107.50	7.1	11,333	0.06%
2021/11/08	2	107.50	2	110.00	110.00	0	11,165	0.00%
2021/11/03	0.1	107.00	0	0.00	107.50	0.1	10,927	0.00%
2021/11/02	2	106.00	0	0.00	106.50	2	10,863	0.02%
2021/10/29	0	0.00	1	107.50	107.50	-1	10,641	-0.01%
2021/10/28	4	108.00	0	0.00	108.00	4	10,504	0.04%
2021/10/27	0	0.00	1	111.00	111.00	-1	10,432	-0.01%
2021/10/26	0	0.00	2	110.50	110.00	-2	10,494	-0.02%
2021/10/25	1	110.00	0	0.00	111.50	1	10,508	0.01%
2021/10/22	5	110.20	0	0.00	110.00	5	10,514	0.05%
2021/10/21	2	111.50	1	112.50	113.50	1	10,413	0.01%
2021/10/20	5	112.10	3	113.50	113.50	2	10,215	0.02%
2021/10/19	2.1	113.53	0	0.00	114.00	2.1	9,990	0.02%
2021/10/18	1	114.00	1	113.50	115.00	0	9,959	0.00%
2021/10/15	1	113.00	0	0.00	114.50	1	9,956	0.01%
2021/10/14	0.1	113.50	0	0.00	114.00	0.1	9,855	0.00%
2021/10/13	1	115.00	1	119.00	115.50	0	9,741	0.00%
2021/10/12	2	116.75	5	117.30	117.50	-3	9,496	-0.03%
2021/10/08	5	117.30	3	117.83	118.00	2	9,317	0.02%
2021/10/07	1	116.50	2	117.00	118.00	-1	9,224	-0.01%
2021/10/06	1	118.50	9.4	117.64	118.00	-8.4	9,030	-0.09%
2021/10/05	1	115.00	3	114.00	115.00	-2	8,643	-0.02%
2021/10/04	4	111.75	4	109.63	111.00	0	8,390	0.00%
2021/10/01	4	109.88	4	108.50	110.00	0	8,267	0.00%
2021/09/30	1	111.00	3	111.50	113.50	-2	8,093	-0.02%
2021/09/29	1	111.50	5	115.50	113.50	-4	7,876	-0.05%
2021/09/28	5	111.30	22	112.43	114.00	-17	7,485	-0.23%
2021/09/27	10	109.95	16.6	110.46	111.50	-6.6	7,240	-0.09%
2021/09/24	2	105.75	4.2	105.50	106.00	-2.2	6,848	-0.03%
2021/09/23	1	101.50	9.2	102.72	102.50	-8.2	6,662	-0.12%
2021/09/22	1	100.50	1	100.00	100.00	0	6,646	0.00%
2021/09/17	2	102.50	0	0.00	102.00	2	6,607	0.03%
2021/09/16	1	104.00	1	103.50	103.00	0	6,553	0.00%
2021/09/15	0.1	102.50	1.1	102.00	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	11	102.09	102.00	-11	6,401	-0.17%
2021/09/13	2	100.00	12	100.58	100.50	-10	6,345	-0.16%
2021/09/09	1	99.30	0	0.00	99.10	1	6,426	0.02%
2021/09/07	0	0.00	1	100.50	100.50	-1	6,402	-0.02%
2021/09/06	1	99.50	0	0.00	99.30	1	6,401	0.02%
2021/09/03	0	0.00	2.4	100.85	100.50	-2.4	6,391	-0.04%
2021/09/02	11	99.00	0	0.00	98.80	11	6,381	0.17%
2021/09/01	4	100.13	0	0.00	100.00	4	6,405	0.06%
2021/08/31	1	100.50	1	102.49	102.50	0	6,401	0.00%
2021/08/30	0	0.00	2	102.25	102.50	-2	6,397	-0.03%
2021/08/27	0	0.00	2	100.50	100.50	-2	6,387	-0.03%
2021/08/26	1	98.50	0	0.00	98.90	1	6,430	0.02%
2021/08/25	1	98.30	0	0.00	99.50	1	6,564	0.02%
2021/08/24	0	0.00	3	98.90	99.10	-3	6,566	-0.05%
2021/08/23	3	97.80	0	0.00	98.00	3	6,695	0.04%
2021/08/20	0	0.00	5	97.40	95.80	-5	6,783	-0.07%
2021/08/13	1	98.70	0.1	99.80	99.80	0.9	6,969	0.01%
2021/08/11	1	99.50	5	100.00	100.50	-4	7,155	-0.06%
2021/08/09	1	101.00	0	0.00	101.50	1	7,385	0.01%
2021/08/06	0	0.00	3	102.17	102.50	-3	7,496	-0.04%
2021/08/05	1	101.00	0	0.00	101.00	1	7,661	0.01%
2021/08/03	3	100.50	0	0.00	101.00	3	8,328	0.04%
2021/08/02	3	101.00	17	101.71	102.00	-14	8,469	-0.16%
2021/07/30	1	100.00	0	0.00	99.80	1	9,101	0.01%
2021/07/29	0	0.00	7	101.14	102.00	-7	9,390	-0.07%
2021/07/28	1	98.70	0	0.00	100.00	1	9,444	0.01%
2021/07/26	19	99.62	7	99.77	99.40	12	9,838	0.12%
2021/07/23	5	101.50	0	0.00	101.50	5	9,904	0.05%
2021/07/22	0	0.00	1	101.50	102.00	-1	10,015	-0.01%
2021/07/21	19	100.28	2	100.00	100.00	17	10,054	0.17%
2021/07/20	2	102.00	0	0.00	101.50	2	10,028	0.02%
2021/07/19	14	102.79	0	0.00	102.50	14	10,182	0.14%
2021/07/16	0	0.00	5	104.00	104.50	-5	10,397	-0.05%
2021/07/15	1	103.00	0	0.00	104.00	1	10,565	0.01%
2021/07/14	0	0.00	1	103.50	103.50	-1	10,713	-0.01%
2021/07/13	0	102.50	0.5	102.00	103.00	-0.5	10,872	0.00%
2021/07/12	1	104.00	1	104.50	103.00	0	11,115	0.00%
2021/07/09	15	101.90	0	0.00	103.50	15	11,480	0.13%
2021/07/08	4	103.75	0	0.00	103.50	4	11,562	0.03%
2021/07/06	0	0.00	0.1	106.50	106.00	-0.1	11,785	0.00%
2021/07/05	0	0.00	6	107.00	107.50	-6	11,944	-0.05%
2021/07/02	1	107.00	2.1	106.18	105.00	-1.1	11,846	-0.01%
2021/06/30	5	103.00	60	103.49	103.00	-55	11,629	-0.47%
2021/06/25	0	0.00	2.1	103.92	104.00	-2.1	11,585	-0.02%
2021/06/23	0	0.00	2	103.00	103.50	-2	11,629	-0.02%
2021/06/22	1	101.50	17	102.21	102.00	-16	11,630	-0.14%
2021/06/21	6	99.75	0	0.00	100.00	6	11,629	0.05%
2021/06/18	18	101.75	0	0.00	102.00	18	11,614	0.15%
2021/06/17	2	103.75	0.1	103.50	103.50	2	11,599	0.02%
2021/06/16	0.1	103.50	1	104.00	104.50	-0.9	11,963	-0.01%
2021/06/15	1	104.00	0	0.00	104.00	1	12,051	0.01%
2021/06/11	0	0.00	0.1	104.00	103.50	-0.1	12,157	0.00%
2021/06/10	0	0.00	3	104.17	105.50	-3	12,319	-0.02%
2021/06/08	1	104.00	0	0.00	104.00	1	12,376	0.01%
2021/06/07	0	0.00	1	106.00	106.50	-1	12,535	-0.01%
2021/06/02	3	105.50	10	105.05	106.00	-7	12,873	-0.05%
2021/06/01	0	0.00	0	103.00	103.00	0	12,846	0.00%
2021/05/31	0	0.00	2	103.50	103.50	-2	13,056	-0.02%
2021/05/28	1	100.50	1	101.00	101.50	0	13,265	0.00%
2021/05/27	0	0.00	0.5	101.00	101.00	-0.5	13,310	0.00%
2021/05/25	3.1	102.50	6	103.08	102.50	-3	13,572	-0.02%
2021/05/24	0	0.00	1	99.00	98.90	-1	13,657	-0.01%
2021/05/21	0	0.00	1	99.30	98.10	-1	13,981	-0.01%
2021/05/20	1	96.30	4.1	97.10	96.80	-3.1	14,099	-0.02%
2021/05/19	3	97.13	34	99.33	98.50	-31	14,120	-0.22%
2021/05/18	34.1	97.69	2.3	97.61	97.90	31.8	14,190	0.22%
2021/05/14	5.1	94.54	4.1	95.20	95.50	1	14,412	0.01%
2021/05/13	5.1	92.69	3.1	94.66	94.30	2	14,304	0.01%
2021/05/12	15.3	96.43	0	0.00	95.70	15.3	14,150	0.11%
2021/05/11	0	0.00	1	104.00	102.50	-1	13,816	-0.01%
2021/05/10	2	105.50	2	105.75	106.00	0	13,578	0.00%
2021/05/07	60	104.96	1	111.00	105.00	59	13,578	0.43%
2021/05/06	1	113.00	5.4	111.94	113.00	-4.4	13,037	-0.03%
2021/05/05	0	0.00	0.2	108.50	108.00	-0.2	12,639	0.00%
2021/05/04	1	109.00	13.7	109.89	107.00	-12.7	12,607	-0.10%
2021/05/03	0	0.00	1	107.50	107.50	-1	12,346	-0.01%
2021/04/27	0	0.00	1.1	108.36	108.50	-1.1	12,241	-0.01%
2021/04/26	0	0.00	1	107.00	107.50	-1	12,198	-0.01%
2021/04/23	13	105.65	0.1	106.00	107.00	13	12,214	0.11%
2021/04/22	3	108.00	6	108.50	108.00	-3	12,183	-0.02%
2021/04/21	2	107.50	1	108.00	108.50	1	11,993	0.01%
2021/04/20	0.5	109.00	1	109.50	109.50	-0.5	11,881	0.00%
2021/04/19	4	111.38	3	110.67	111.50	1	11,803	0.01%
2021/04/16	1	109.50	21	109.02	109.00	-20	11,759	-0.17%
2021/04/15	75.5	107.82	33	107.92	108.00	42.5	11,627	0.37%
2021/04/14	0	0.00	10.1	103.35	104.00	-10.1	11,382	-0.09%
2021/04/13	0	0.00	6	104.00	102.00	-6	11,226	-0.05%
2021/04/12	4.1	103.00	0	0.00	103.00	4.1	11,162	0.04%
2021/04/09	11	103.32	7	102.36	103.00	4	11,135	0.04%
2021/04/08	1	100.00	7	100.93	100.50	-6	11,059	-0.05%
2021/04/07	2	99.90	1	101.00	100.50	1	11,214	0.01%
2021/04/06	1	100.50	0	0.00	101.00	1	11,223	0.01%
2021/04/01	0.5	100.50	0	0.00	100.50	0.5	11,227	0.00%
2021/03/31	0	0.00	5	100.90	101.00	-5	11,238	-0.04%
2021/03/30	0	0.00	3	101.00	100.50	-3	11,190	-0.03%
2021/03/29	3	101.33	1.1	101.05	101.50	1.9	11,165	0.02%
2021/03/26	2	100.00	2	100.50	101.00	0	11,355	0.00%
2021/03/24	2	99.00	0	0.00	98.90	2	11,542	0.02%
2021/03/22	21	98.88	4	99.68	100.00	17	11,485	0.15%
2021/03/19	4	98.10	8	99.25	97.10	-4	11,390	-0.04%
2021/03/18	4	100.13	4	101.25	100.50	0	11,029	0.00%
2021/03/17	1.2	101.50	0	0.00	101.00	1.2	10,961	0.01%
2021/03/16	2	100.50	3	101.00	101.00	-1	10,913	-0.01%
2021/03/15	0	103.50	3	103.67	103.00	-3	10,831	-0.03%
2021/03/12	0	0.00	6	104.50	105.00	-6	10,818	-0.06%
2021/03/11	1	106.00	8	106.63	105.00	-7	10,867	-0.06%
2021/03/10	6.1	104.01	12	104.83	104.50	-5.9	10,873	-0.05%
2021/03/09	0	0.00	2	103.00	102.50	-2	10,713	-0.02%
2021/03/08	10	102.50	1	102.00	101.50	9	10,687	0.08%
2021/03/05	4	101.75	5	101.60	101.50	-1	10,640	-0.01%
2021/03/04	3	101.83	5.1	101.79	101.50	-2.1	10,798	-0.02%
2021/03/03	3	100.83	6	100.92	101.00	-3	10,696	-0.03%
2021/03/02	0	0.00	15.2	99.40	98.20	-15.2	10,379	-0.15%
2021/02/26	18	97.84	2	98.00	97.50	16	10,298	0.16%
2021/02/25	0	0.00	2	100.00	100.00	-2	10,107	-0.02%
2021/02/24	3	99.83	7	100.34	100.00	-4	10,050	-0.04%
2021/02/23	19	99.74	22	99.27	99.70	-3	9,860	-0.03%
2021/02/22	12	97.94	7.1	97.25	97.10	4.9	9,591	0.05%
2021/02/19	1	95.50	1	96.40	95.30	0	9,516	0.00%
2021/02/18	6	96.57	10.3	96.57	95.90	-4.3	9,546	-0.04%
2021/02/17	2	94.95	27.4	94.00	96.20	-25.4	9,652	-0.26%
2021/02/05	3	89.93	1	90.90	89.80	2	9,394	0.02%
2021/02/03	0	0.00	4	90.40	90.50	-4	10,024	-0.04%
2021/02/02	1	87.10	6	88.88	90.10	-5	10,400	-0.05%
2021/01/29	13.3	87.98	2.1	88.84	87.00	11.2	10,363	0.11%
2021/01/28	12.5	89.36	1	89.00	89.10	11.5	10,225	0.11%
2021/01/26	21	91.09	7	90.77	91.10	14	10,166	0.14%
2021/01/25	10.5	91.20	2	91.25	92.40	8.5	10,060	0.08%
2021/01/22	3.2	90.51	0	0.00	90.60	3.2	10,035	0.03%
2021/01/21	1.3	91.60	0	0.00	91.40	1.3	9,958	0.01%
2021/01/20	8	91.53	1	91.04	91.60	7	9,906	0.07%
2021/01/19	0.5	93.40	1	93.00	93.20	-0.5	9,717	-0.01%
2021/01/18	7	92.43	24.2	94.17	93.10	-17.2	9,675	-0.18%
2021/01/15	12.1	95.15	7	95.50	94.50	5.1	9,544	0.05%
2021/01/14	2	96.80	4	97.50	97.40	-2	9,381	-0.02%
2021/01/13	3	97.63	0	0.00	98.00	3	9,323	0.03%
2021/01/12	1	97.70	1	97.40	97.60	0	9,228	0.00%
2021/01/11	4	98.23	1	98.60	99.00	3	9,133	0.03%
2021/01/08	3	97.00	5	97.62	98.00	-2	8,987	-0.02%
2021/01/07	0	0.00	9	96.21	97.10	-9	8,858	-0.10%
2021/01/06	5	94.98	3	94.83	94.40	2	8,694	0.02%
2021/01/05	15	95.51	1	95.80	95.00	14	8,583	0.16%
2021/01/04	2	95.45	1	96.30	96.70	1	8,496	0.01%
2020/12/31	1	96.70	1	96.60	96.40	0	8,346	0.00%
2020/12/30	4	95.50	12	95.45	96.70	-8	8,215	-0.10%
2020/12/29	0	0.00	1	93.90	94.00	-1	8,033	-0.01%
2020/12/25	0	0.00	2	93.00	92.80	-2	8,039	-0.02%
2020/12/23	0	0.00	3	91.83	91.50	-3	8,049	-0.04%
2020/12/22	7.1	93.00	12	93.93	92.10	-5	8,079	-0.06%
2020/12/21	5	90.44	8.3	91.23	92.30	-3.3	8,082	-0.04%
2020/12/16	0	0.00	3	90.03	90.20	-3	8,259	-0.04%
2020/12/15	1	88.30	47	88.25	89.20	-46	8,679	-0.53%
2020/12/14	0.6	89.79	1	90.00	89.80	-0.5	8,645	-0.01%
2020/12/11	0	0.00	2	90.10	89.80	-2	8,648	-0.02%
2020/12/10	0	0.00	9.2	89.90	89.90	-9.2	8,584	-0.11%
2020/12/09	0	0.00	2	89.70	90.00	-2	8,508	-0.02%
2020/12/07	1	89.50	0	0.00	89.50	1	8,341	0.01%
2020/12/04	52	89.81	18	89.33	89.30	34	8,247	0.41%
2020/12/03	0	0.00	1	88.30	88.50	-1	8,034	-0.01%
2020/12/02	4	86.80	0	0.00	87.70	4	7,953	0.05%
2020/12/01	2	85.70	1	86.20	87.60	1	7,914	0.01%
2020/11/30	4	86.43	0	0.00	85.20	4	7,883	0.05%
2020/11/27	1	87.00	90	86.91	87.20	-89	7,655	-1.16%
2020/11/26	5	87.50	2	87.50	87.60	3	7,605	0.04%
2020/11/25	1	88.10	2	88.00	87.80	-1	7,670	-0.01%
2020/11/24	1	88.00	12	87.52	87.60	-11	7,656	-0.14%
2020/11/23	0	0.00	5	88.72	88.80	-5	7,598	-0.07%
2020/11/20	0	0.00	3	88.10	88.30	-3	7,505	-0.04%
2020/11/18	2	87.80	3	87.80	88.00	-1	7,348	-0.01%
2020/11/17	2	88.05	1	88.00	88.00	1	7,252	0.01%
2020/11/16	57	88.00	20	88.15	88.10	37	7,186	0.51%
2020/11/13	5	86.94	2	87.40	87.00	3	6,953	0.04%
2020/11/12	2	87.90	8	88.00	88.00	-6	6,845	-0.09%
2020/11/11	50	87.94	22.1	87.37	89.00	27.9	6,688	0.42%
2020/11/10	0	84.50	33	83.89	84.90	-33	6,018	-0.55%
2020/11/09	0	0.00	4	82.02	81.80	-4	5,593	-0.07%
2020/11/06	0	0.00	1	81.50	81.50	-1	5,562	-0.02%
2020/11/04	0	0.00	101	81.20	81.30	-101	5,636	-1.79%	大賣/鉅額交易
2020/11/03	2	80.60	10	80.97	81.00	-8	5,642	-0.14%
2020/11/02	0	0.00	6	79.28	79.70	-6	5,599	-0.11%
2020/10/30	1	78.50	1	79.10	79.10	0	5,603	0.00%
2020/10/29	0	0.00	1	78.90	78.90	-1	5,577	-0.02%
2020/10/27	0	0.00	0.1	80.20	80.30	-0.1	5,642	0.00%
2020/10/26	3	80.00	3	80.30	80.20	0	5,695	0.00%
2020/10/23	1.1	79.51	0	0.00	79.80	1.1	5,733	0.02%
2020/10/22	0	0.00	1	79.80	79.80	-1	5,923	-0.02%
2020/10/21	1	79.00	0	0.00	79.00	1	6,090	0.02%
2020/10/20	3	79.30	1	79.50	79.50	2	6,171	0.03%
2020/10/16	1	79.01	2	79.10	79.00	-1	6,266	-0.02%
2020/10/15	3	79.60	1.3	79.66	79.20	1.7	6,293	0.03%
2020/10/14	2	80.60	0	0.00	80.00	2	6,238	0.03%
2020/10/13	0	0.00	6	80.35	80.90	-6	6,247	-0.10%
2020/10/12	0	0.00	4	80.83	81.20	-4	6,341	-0.06%
2020/10/08	1	81.00	1	80.90	81.00	0	6,516	0.00%
2020/10/07	4	80.90	0	0.00	80.80	4	6,625	0.06%
2020/10/06	1	81.00	2	81.15	81.20	-1	6,681	-0.01%
2020/10/05	0	0.00	11	79.76	80.00	-11	6,730	-0.16%
2020/09/30	2	78.85	0	0.00	78.60	2	6,726	0.03%
2020/09/29	1	79.20	2	79.40	78.90	-1	6,763	-0.01%
2020/09/25	0	0.00	9	78.94	79.00	-9	6,906	-0.13%
2020/09/24	23	78.17	3	79.07	78.00	20	6,873	0.29%
2020/09/23	100	80.42	9	80.00	80.10	91	7,012	1.30%
2020/09/22	4	81.58	4.3	82.25	81.40	-0.3	7,252	0.00%
2020/09/21	1	83.10	82	82.98	83.30	-81	7,319	-1.11%
2020/09/18	119	80.96	77.4	81.69	81.60	41.6	7,144	0.58%	大買/
2020/09/17	10	78.59	0	0.00	78.60	10	6,762	0.15%
2020/09/15	1	79.00	98	79.00	79.20	-97	6,902	-1.41%
2020/09/14	97	79.50	0	0.00	79.20	97	7,086	1.37%
2020/09/11	6	78.73	0	0.00	79.00	6	7,164	0.08%
2020/09/10	1	78.80	0	0.00	78.70	1	7,233	0.01%
2020/09/09	1	78.40	4	78.63	79.20	-3	7,373	-0.04%
2020/09/08	3	79.20	0	0.00	79.60	3	7,436	0.04%
2020/09/07	2	79.10	4	79.55	79.60	-2	7,528	-0.03%
2020/09/04	3	77.87	1	78.40	78.50	2	7,597	0.03%
2020/09/03	0	0.00	20	78.90	78.40	-20	7,625	-0.26%
2020/09/02	10	77.68	11	77.57	78.00	-1	7,652	-0.01%
2020/09/01	0	0.00	3	77.40	77.90	-3	7,748	-0.04%
2020/08/31	7	78.39	0	0.00	78.20	7	7,764	0.09%
2020/08/28	2	78.60	8.6	78.84	78.90	-6.6	7,779	-0.08%
2020/08/27	1	78.90	0	0.00	78.90	1	7,887	0.01%
2020/08/26	3	79.13	0	0.00	79.60	3	7,903	0.04%
2020/08/25	1	79.50	0	0.00	79.20	1	8,032	0.01%
2020/08/24	2	79.35	0	0.00	79.20	2	9,137	0.02%
2020/08/21	1	79.60	3	79.70	79.80	-2	9,309	-0.02%
2020/08/20	7	79.06	0	0.00	79.00	7	9,358	0.07%
2020/08/19	5	80.92	15	80.92	80.50	-10	9,369	-0.11%
2020/08/18	11	81.00	0	0.00	81.40	11	9,408	0.12%
2020/08/17	1	81.00	6	81.33	81.50	-5	9,492	-0.05%
2020/08/14	6	80.20	0	0.00	80.80	6	9,534	0.06%
2020/08/13	0	0.00	11	80.85	80.90	-11	9,588	-0.11%
2020/08/12	1	80.80	2	80.95	80.70	-1	9,859	-0.01%
2020/08/11	16	81.94	10	81.70	81.50	6	9,924	0.06%
2020/08/10	3.1	80.16	35.6	80.41	81.10	-32.5	9,915	-0.33%
2020/08/07	17	79.87	18	80.01	79.60	-1	10,038	-0.01%
2020/08/06	10	78.93	18	78.98	79.10	-8	10,188	-0.08%
2020/08/05	5	78.06	0	0.00	78.10	5	10,201	0.05%
2020/08/04	2	77.60	0	0.00	77.60	2	10,244	0.02%
2020/08/03	2	77.55	1	77.50	77.40	1	10,268	0.01%
2020/07/31	1	78.80	3	78.80	78.50	-2	10,240	-0.02%
2020/07/30	0	0.00	10	78.60	78.50	-10	10,295	-0.10%
2020/07/29	1	78.60	12	78.07	77.90	-11	10,295	-0.11%
2020/07/28	26	77.15	2	77.10	77.30	24	10,402	0.23%
2020/07/27	10	78.41	2	78.50	78.10	8	10,446	0.08%
2020/07/24	3	79.83	4	79.80	79.70	-1	10,367	-0.01%
2020/07/22	7	80.76	3.3	80.52	80.50	3.7	10,353	0.04%
2020/07/21	3	80.50	0	0.00	80.50	3	10,313	0.03%
2020/07/17	12	81.23	14	81.71	81.00	-2	10,441	-0.02%
2020/07/16	2	81.00	1	81.00	81.00	1	10,585	0.01%
2020/07/15	28	80.25	12	81.25	80.40	16	10,629	0.15%
2020/07/14	17	81.34	0	0.00	81.00	17	10,534	0.16%
2020/07/13	6	82.03	9	82.11	82.00	-3	10,498	-0.03%
2020/07/10	29	82.39	22	82.12	82.00	7	10,520	0.07%
2020/07/09	1	83.10	6	83.28	83.00	-5	10,542	-0.05%
2020/07/08	22	83.40	4	83.40	83.20	18	10,538	0.17%
2020/07/07	39	84.04	2	84.10	83.70	37	10,536	0.35%
2020/07/06	2	84.70	5	84.64	84.40	-3	10,511	-0.03%
2020/07/03	16	84.43	8	84.40	84.30	8	10,553	0.08%
2020/07/02	37	83.56	28	84.16	83.80	9	10,656	0.08%
2020/07/01	8	87.78	5	87.90	87.60	3	10,480	0.03%
2020/06/30	1	87.50	1	87.50	87.60	0	10,251	0.00%
2020/06/29	11	87.09	0	0.00	86.60	11	10,181	0.11%
2020/06/24	2	87.45	1	87.60	87.40	1	10,200	0.01%
2020/06/23	2	87.10	0	0.00	86.90	2	10,232	0.02%
2020/06/22	10	86.87	10	87.06	86.80	0	10,270	0.00%
2020/06/19	4	86.18	4	86.63	85.80	0	10,360	0.00%
2020/06/18	6	86.08	1	86.50	86.20	5	10,343	0.05%
2020/06/17	4	86.27	0	0.00	86.20	4	10,501	0.04%
2020/06/16	10	86.40	20	86.70	86.10	-10	10,812	-0.09%
2020/06/15	2	86.20	29	86.60	86.00	-27	11,086	-0.24%
2020/06/12	7	86.47	2	86.50	86.40	5	11,363	0.04%
2020/06/11	3	87.67	15	88.38	88.00	-12	11,489	-0.10%
2020/06/10	3	89.53	162.2	89.70	89.40	-159.2	11,513	-1.38%	大賣/鉅額交易
2020/06/09	1	89.10	1	89.50	89.50	0	11,742	0.00%
2020/06/08	2.2	88.25	6	88.67	89.20	-3.8	11,910	-0.03%
2020/06/05	3	86.87	1	87.50	87.60	2	11,867	0.02%
2020/06/04	0	0.00	9.3	86.72	86.80	-9.3	11,887	-0.08%
2020/06/03	3	85.87	35	85.92	86.10	-32	11,988	-0.27%
2020/06/02	4	84.15	0	0.00	84.30	4	11,906	0.03%
2020/06/01	4	83.38	34	83.97	83.80	-30	11,880	-0.25%
2020/05/29	26	83.18	0	0.00	83.00	26	11,774	0.22%
2020/05/28	27	83.94	0	0.00	83.80	27	10,725	0.25%
2020/05/27	7	85.30	0	0.00	85.20	7	10,681	0.07%
2020/05/26	0	0.00	16	85.93	85.70	-16	10,771	-0.15%
2020/05/25	156	84.58	1	84.50	84.30	155	10,845	1.43%	大買/鉅額交易
2020/05/22	111	85.11	0	0.00	85.00	111	10,912	1.02%	大買/鉅額交易
2020/05/21	2	86.20	1	86.20	86.50	1	10,883	0.01%
2020/05/20	14	86.29	1	86.20	86.40	13	10,841	0.12%
2020/05/19	3	86.87	201	87.01	86.20	-198	10,818	-1.83%	大賣/鉅額交易
2020/05/18	57	84.40	59	85.11	85.00	-2	10,570	-0.02%
2020/05/15	11	83.91	0	0.00	83.60	11	10,494	0.10%
2020/05/14	158.1	83.71	0	0.00	83.50	158.1	10,434	1.52%	大買/鉅額交易
2020/05/13	8	84.86	0	0.00	85.10	8	10,279	0.08%
2020/05/12	0	0.00	1	87.00	86.50	-1	10,087	-0.01%
2020/05/11	0	0.00	12	87.53	87.50	-12	10,042	-0.12%
2020/05/08	8	86.36	4	86.58	86.40	4	9,996	0.04%
2020/05/07	4	85.43	3	85.53	85.30	1	9,948	0.01%
2020/05/06	63	85.25	31	86.09	85.30	32	9,909	0.32%
2020/05/05	7	85.69	1	85.70	85.80	6	9,864	0.06%
2020/05/04	15	85.07	1	85.50	85.50	14	9,859	0.14%
2020/04/30	4	86.68	20	87.41	87.90	-16	9,734	-0.16%
2020/04/29	0	0.00	9	83.38	83.80	-9	9,589	-0.09%
2020/04/28	3	82.20	1	82.60	82.70	2	9,566	0.02%
2020/04/27	1	81.80	2	81.75	82.00	-1	9,793	-0.01%
2020/04/24	2	80.20	0	0.00	80.00	2	9,704	0.02%
2020/04/23	7	80.80	2	81.10	80.40	5	9,671	0.05%
2020/04/22	4	79.45	22	78.83	80.20	-18	9,608	-0.19%
2020/04/21	19	80.36	18	80.17	80.10	1	9,523	0.01%
2020/04/20	41	82.10	0	0.00	82.40	41	9,439	0.43%
2020/04/17	4	83.78	25	83.42	83.20	-21	9,319	-0.23%
2020/04/16	6	82.27	3	81.80	82.10	3	9,199	0.03%
2020/04/15	8	83.14	19	83.10	83.10	-11	9,122	-0.12%
2020/04/14	3	80.83	2	82.50	82.20	1	9,057	0.01%
2020/04/13	30	81.03	10	81.00	80.70	20	9,011	0.22%
2020/04/10	1	82.10	9	82.04	81.90	-8	9,003	-0.09%
2020/04/09	7	80.47	10	80.76	80.60	-3	8,969	-0.03%
2020/04/08	19	80.07	2	80.30	80.40	17	8,895	0.19%
2020/04/07	8	79.76	3	79.37	79.80	5	8,766	0.06%
2020/04/06	3	76.63	16	77.16	77.60	-13	8,649	-0.15%
2020/04/01	16	74.64	3	75.17	74.40	13	8,483	0.15%
2020/03/31	6	75.52	16	76.03	75.10	-10	8,397	-0.12%
2020/03/30	12.3	73.41	7	75.06	75.20	5.3	8,263	0.06%
2020/03/27	2	75.30	7	74.84	74.70	-5	8,114	-0.06%
2020/03/26	6	74.12	3	74.63	74.10	3	7,992	0.04%
2020/03/25	5	74.84	77	74.07	74.90	-72	7,960	-0.90%
2020/03/24	6	70.32	4	70.43	70.50	2	7,851	0.03%
2020/03/23	2	66.30	7	67.46	66.70	-5	7,820	-0.06%
2020/03/20	91	68.57	10	68.60	68.80	81	7,659	1.06%
2020/03/19	15	66.66	11	66.73	66.60	4	7,292	0.05%
2020/03/18	11.1	72.02	1	70.50	70.00	10.1	6,941	0.15%
2020/03/17	12	75.40	2	75.10	74.60	10	6,617	0.15%
2020/03/16	11	78.48	1.1	78.12	78.20	9.9	6,390	0.16%
2020/03/13	14	78.17	6	80.10	80.60	8	6,270	0.13%
2020/03/12	7	84.69	1	84.90	84.00	6	5,995	0.10%
2020/03/11	10	88.93	8.1	89.20	88.90	2	5,750	0.03%
2020/03/10	8	88.75	9	89.16	89.00	-1	5,679	-0.02%
2020/03/09	14.1	89.25	18	89.37	89.30	-3.9	5,588	-0.07%
2020/03/06	5	91.54	0	0.00	91.40	5	5,391	0.09%
2020/03/05	5	92.54	15	93.03	93.30	-10	5,331	-0.19%
2020/03/04	2	92.50	1	92.50	92.50	1	5,347	0.02%
2020/03/03	2	91.10	1	91.60	91.60	1	5,337	0.02%
2020/03/02	0.1	90.20	0	0.00	90.00	0.1	5,293	0.00%
2020/02/26	15	91.63	0	0.00	91.50	15	5,311	0.28%
2020/02/25	5	92.80	1	92.50	93.10	4	5,139	0.08%
2020/02/24	1	94.00	5	93.70	93.30	-4	5,016	-0.08%
2020/02/21	5	95.52	5	94.60	94.60	0	4,997	0.00%
2020/02/20	5	95.14	9	95.33	94.70	-4	4,996	-0.08%
2020/02/19	19	95.43	0	0.00	96.20	19	4,956	0.38%
2020/02/18	0	0.00	2.6	94.72	94.80	-2.6	4,935	-0.05%
2020/02/17	11	94.38	1	94.80	94.80	10	4,913	0.20%
2020/02/14	0	0.00	1	95.10	95.20	-1	4,907	-0.02%
2020/02/13	0	0.00	2	94.70	94.80	-2	4,905	-0.04%
2020/02/12	0	0.00	0	94.10	94.00	0	4,925	0.00%
2020/02/11	2	93.80	0	94.00	93.70	2	4,953	0.04%
2020/02/10	1	93.20	1	93.70	94.00	0	4,973	0.00%
2020/02/06	0	0.00	3	94.00	94.50	-3	5,046	-0.06%
2020/02/05	1	92.70	13	92.46	92.70	-12	5,046	-0.24%
2020/02/04	0.1	94.00	1	93.70	93.50	-0.9	4,983	-0.02%
2020/02/03	9	93.17	0	0.00	93.00	9	4,997	0.18%
2020/01/31	5	93.32	1	93.80	93.40	4	4,978	0.08%
2020/01/30	5	92.60	2	92.50	91.60	3	4,914	0.06%
2020/01/20	0	0.00	3	98.83	99.00	-3	4,653	-0.06%
2020/01/17	1	98.60	0.2	99.00	99.00	0.8	4,679	0.02%
2020/01/15	2	98.70	0	0.00	98.50	2	4,749	0.04%
2020/01/14	3	98.77	1	98.70	98.80	2	4,751	0.04%
2020/01/13	2	99.30	0	0.00	99.70	2	4,694	0.04%
2020/01/08	1	100.00	0	0.00	100.00	1	4,818	0.02%
2020/01/06	1	101.50	1	102.00	102.00	0	4,817	0.00%
2020/01/03	2	99.70	3	100.17	101.50	-1	4,769	-0.02%
2020/01/02	3	99.67	3	99.70	99.60	0	4,733	0.00%
2019/12/31	2	100.00	2	99.80	99.80	0	4,715	0.00%
2019/12/27	0	0.00	0.2	100.50	101.00	-0.2	4,750	0.00%
2019/12/26	2	99.60	0	0.00	99.80	2	4,756	0.04%
2019/12/25	1	99.90	0.1	99.90	100.00	0.9	4,830	0.02%
2019/12/20	0	0.00	1	100.50	101.00	-1	4,972	-0.02%
2019/12/19	10	100.80	3	100.47	99.90	7	4,933	0.14%
2019/12/18	0.1	100.50	13	100.66	101.50	-13	4,870	-0.27%
2019/12/17	4	98.40	10	98.23	99.10	-6	4,824	-0.12%
2019/12/16	7.2	97.02	0	0.00	96.80	7.2	4,750	0.15%
2019/12/13	0	0.00	4	97.43	96.80	-4	4,768	-0.08%
2019/12/12	0.1	96.90	8.6	97.00	96.90	-8.5	4,765	-0.18%
2019/12/11	1	96.20	0	0.00	96.50	1	4,959	0.02%
2019/12/10	2	96.35	1	96.30	96.50	1	4,981	0.02%
2019/12/05	1	96.50	0	0.00	96.40	1	4,997	0.02%
2019/12/02	0	0.00	0.3	97.70	98.10	-0.3	5,139	-0.01%
2019/11/29	4	97.65	0	0.00	97.20	4	5,162	0.08%
2019/11/27	1	98.40	1	97.70	98.40	0	5,230	0.00%
2019/11/26	0	0.00	5	97.98	98.00	-5	5,230	-0.10%
2019/11/25	1	96.60	1	97.00	97.00	0	4,965	0.00%
2019/11/20	1	96.60	0	0.00	96.50	1	5,186	0.02%
2019/11/19	0	0.00	100	97.10	97.40	-100	5,175	-1.93%
2019/11/18	1	96.80	0	0.00	97.40	1	5,198	0.02%
2019/11/15	1	96.50	11	97.90	96.80	-10	5,251	-0.19%
2019/11/14	1	96.10	1	96.00	96.60	0	5,297	0.00%
2019/11/13	50	96.30	0	0.00	96.30	50	5,417	0.92%
2019/11/11	51	96.79	0	0.00	97.00	51	5,621	0.91%
2019/11/08	6	97.23	5	97.50	97.40	1	5,701	0.02%
2019/11/07	0	0.00	0.2	98.20	98.20	-0.2	5,712	0.00%
2019/11/06	54	98.00	1	98.60	98.70	53	5,717	0.93%
2019/11/05	2	98.40	3.1	98.83	98.90	-1.1	5,736	-0.02%
2019/11/04	0	0.00	1	98.90	98.90	-1	5,770	-0.02%
2019/11/01	19	97.50	2	97.80	98.10	17	5,888	0.29%
2019/10/30	92	96.32	2	97.85	98.30	90	6,088	1.48%
2019/10/29	0	0.00	4	97.55	97.70	-4	6,160	-0.06%
2019/10/24	0	0.00	2	96.65	97.50	-2	6,214	-0.03%
2019/10/22	1	95.50	2	96.45	96.80	-1	6,250	-0.02%
2019/10/21	2	95.50	4	95.40	95.40	-2	6,272	-0.03%
2019/10/18	0	0.00	1	96.40	96.00	-1	6,303	-0.02%
2019/10/17	0	0.00	4	96.65	96.60	-4	6,329	-0.06%
2019/10/16	1	95.90	1	95.00	95.90	0	6,297	0.00%
2019/10/15	1	93.40	0	0.00	94.60	1	6,349	0.02%
2019/10/14	5	93.70	5.1	93.38	93.30	-0.1	6,339	0.00%
2019/10/08	5	94.26	0.3	94.30	94.30	4.7	6,398	0.07%
2019/10/07	0.1	94.10	0	0.00	94.10	0.1	6,419	0.00%
2019/10/04	0	0.00	2	93.05	93.30	-2	6,467	-0.03%
2019/10/03	1	92.30	0	0.00	93.10	1	6,544	0.02%
2019/09/27	2	95.05	0	0.00	94.50	2	6,460	0.03%
2019/09/26	2	96.00	3	96.00	96.20	-1	6,476	-0.02%
2019/09/25	5.1	95.31	1	95.90	95.50	4.1	6,853	0.06%
2019/09/24	0.2	96.80	0	0.00	96.70	0.2	6,941	0.00%
2019/09/23	11	97.62	20	96.80	96.80	-9	6,950	-0.13%
2019/09/18	2	97.50	2	98.05	97.60	0	7,017	0.00%
2019/09/17	0	0.00	6	97.47	97.80	-6	7,015	-0.09%
2019/09/16	46	99.63	21.5	98.61	98.00	24.5	7,083	0.35%
2019/09/12	1	96.30	4	96.43	96.10	-3	6,938	-0.04%
2019/09/11	3	95.00	1	95.40	95.40	2	7,002	0.03%
2019/09/10	0.5	95.50	0	0.00	95.50	0.5	6,985	0.01%
2019/09/09	0	95.30	1.1	94.92	95.20	-1	6,991	-0.01%
2019/09/06	2	95.80	2	95.90	95.20	0	7,008	0.00%
2019/09/05	5	95.82	3	96.00	96.00	2	6,995	0.03%
2019/09/04	6	94.68	5	94.92	94.70	1	6,959	0.01%
2019/09/03	1	94.00	0	0.00	93.70	1	6,918	0.01%
2019/09/02	12	94.05	0	0.00	94.00	12	6,934	0.17%
2019/08/30	0	0.00	2	94.05	94.10	-2	6,924	-0.03%
2019/08/29	1	91.10	0	0.00	91.40	1	6,840	0.01%
2019/08/27	2	92.20	1	91.20	90.60	1	6,881	0.01%
2019/08/26	7	91.76	1	91.71	91.70	6	6,754	0.09%
2019/08/23	1	93.40	0	0.00	93.40	1	6,758	0.01%
2019/08/22	3	92.43	0	0.00	92.30	3	6,793	0.04%
2019/08/21	6	93.27	0	0.00	92.90	6	6,924	0.09%
2019/08/20	0	0.00	2	93.10	93.10	-2	6,882	-0.03%
2019/08/19	2	91.50	2	91.70	92.00	0	6,887	0.00%
2019/08/16	5	90.88	0	0.00	91.10	5	6,895	0.07%
2019/08/15	6	90.90	0	0.00	90.30	6	6,805	0.09%
2019/08/14	4	93.40	2	93.75	93.60	2	6,690	0.03%
2019/08/13	2	92.60	5	92.34	92.50	-3	6,664	-0.05%
2019/08/12	1	94.20	2	95.00	93.90	-1	6,550	-0.02%
2019/08/07	3	95.00	0	0.00	95.30	3	6,532	0.05%
2019/08/06	9	95.37	0	0.00	95.80	9	6,521	0.14%
2019/08/05	4	96.05	2	95.70	96.50	2	6,467	0.03%
2019/08/02	5	98.00	1	97.60	97.50	4	6,390	0.06%
2019/08/01	5	99.40	0	0.00	99.50	5	6,345	0.08%
2019/07/31	1	100.50	0	0.00	100.50	1	6,324	0.02%
2019/07/30	0	0.00	1	101.50	101.50	-1	6,227	-0.02%
2019/07/25	1	101.00	0	0.00	101.50	1	6,397	0.02%
2019/07/24	5	101.60	0	0.00	101.00	5	6,399	0.08%
2019/07/23	0	0.00	4	102.75	103.50	-4	6,375	-0.06%
2019/07/19	4	101.25	0	0.00	101.00	4	6,300	0.06%
2019/07/18	2	101.25	0	0.00	101.50	2	6,291	0.03%
2019/07/17	3	101.83	0	0.00	102.00	3	6,279	0.05%
2019/07/16	3.1	104.50	0	0.00	104.00	3.1	6,150	0.05%
2019/07/15	0.1	105.50	0	0.00	105.50	0.1	6,133	0.00%
2019/07/12	1	103.50	0	0.00	104.00	1	6,145	0.02%
2019/07/11	2	103.00	0	0.00	102.50	2	6,168	0.03%
2019/07/10	1	103.00	1	103.00	103.00	0	6,195	0.00%
2019/07/09	10	101.60	0	0.00	102.00	10	6,179	0.16%
2019/07/04	1	104.50	0	0.00	104.50	1	6,139	0.02%
2019/07/03	3	105.17	1	105.00	105.00	2	6,196	0.03%
2019/07/02	12	106.08	4	105.50	105.50	8	6,233	0.13%
2019/07/01	1	115.50	11	115.32	115.00	-10	5,842	-0.17%
2019/06/26	0	0.00	2	114.50	114.50	-2	5,738	-0.03%
2019/06/25	0	0.00	2	114.50	114.50	-2	5,731	-0.03%
2019/06/21	0	0.00	1	112.50	113.00	-1	5,683	-0.02%
2019/06/17	0	0.00	2	112.00	112.50	-2	5,495	-0.04%
2019/06/12	1	111.50	0	0.00	112.00	1	5,648	0.02%
2019/06/11	2	110.50	2	110.75	111.50	0	5,635	0.00%
2019/06/10	0	0.00	3	110.00	111.00	-3	5,616	-0.05%
2019/05/31	0	0.00	10	110.00	110.50	-10	5,843	-0.17%
2019/05/28	0	0.00	1	110.00	110.00	-1	5,967	-0.02%
2019/05/27	0	0.00	1	109.00	109.50	-1	5,895	-0.02%
2019/05/24	1	107.50	0	0.00	108.50	1	5,940	0.02%
2019/05/20	0	0.00	1	109.50	110.00	-1	6,007	-0.02%
2019/05/17	0	0.00	1	109.00	108.50	-1	6,032	-0.02%
2019/05/14	1	108.00	0	0.00	108.00	1	6,161	0.02%
2019/05/09	0	0.00	0.1	108.50	108.50	-0.1	6,312	0.00%
2019/05/07	0	0.00	1	110.50	110.50	-1	6,266	-0.02%
2019/05/06	0	0.00	3	110.50	111.00	-3	6,296	-0.05%
2019/05/03	1	111.00	0	0.00	111.00	1	6,294	0.02%
2019/04/29	0	0.00	1	111.50	112.50	-1	6,160	-0.02%
2019/04/25	0	0.00	0	110.00	110.50	0	6,181	0.00%
2019/04/18	0	0.00	1	108.00	108.00	-1	6,508	-0.02%
2019/04/15	0	0.00	5	108.50	108.50	-5	6,752	-0.07%
2019/04/12	1	108.00	0	0.00	108.50	1	6,840	0.01%
2019/04/11	1	110.00	0	0.00	110.00	1	6,844	0.01%
2019/04/10	1	110.00	1	110.00	110.00	0	6,903	0.00%
2019/04/08	0.5	108.00	0	0.00	108.00	0.5	6,891	0.01%
2019/04/03	2	108.00	0	0.00	108.00	2	6,814	0.03%
2019/04/02	1	108.00	0	0.00	108.00	1	6,812	0.01%
2019/03/28	0	0.00	4	108.50	109.00	-4	6,619	-0.06%
2019/03/26	1	107.50	0	0.00	108.00	1	6,640	0.02%
2019/03/22	0	0.00	1	107.00	107.50	-1	6,658	-0.02%
2019/03/21	1	106.50	0	0.00	106.50	1	6,676	0.01%
2019/03/20	0	0.00	2	106.50	106.50	-2	6,712	-0.03%
2019/03/18	0	0.00	10	106.00	106.50	-10	6,811	-0.15%
2019/03/14	1	104.00	1	104.50	104.00	0	6,674	0.00%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	5	104.50	1	104.50	105.50	4	6,752	0.06%
2019/03/06	1	103.00	0	0.00	103.00	1	6,719	0.01%
2019/03/05	0	0.00	1	102.50	102.00	-1	6,726	-0.01%
2019/03/04	3	102.17	0	0.00	101.50	3	6,723	0.04%
2019/02/27	1	102.50	0	0.00	102.50	1	6,634	0.02%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	0	0.00	62	103.50	103.50	-62	6,456	-0.96%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/19	0	0.00	1	102.50	102.50	-1	6,379	-0.02%
2019/02/14	62	102.00	1	102.50	101.50	61	6,217	0.98%
2019/02/12	2	101.25	0	0.00	101.50	2	6,179	0.03%
2019/01/30	1	102.00	1	102.50	102.00	0	6,170	0.00%
2019/01/24	3	100.00	2.1	100.49	100.00	1	6,129	0.02%
2019/01/23	3	101.67	0	0.00	101.00	3	6,141	0.05%
2019/01/21	0	0.00	1.5	102.68	102.50	-1.5	6,249	-0.02%
2019/01/17	0	0.00	2	102.00	101.50	-2	6,355	-0.03%
2019/01/10	2	100.00	0	0.00	100.50	2	6,374	0.03%
2019/01/09	1.1	102.00	1	100.00	102.50	0.1	6,326	0.00%
2019/01/08	0	0.00	15	102.50	102.00	-15	6,152	-0.24%
2019/01/03	7	96.00	3	96.00	96.00	4	6,528	0.06%
2019/01/02	3	98.00	0	0.00	97.60	3	6,492	0.05%
2018/12/28	0	0.00	7	99.83	101.00	-7	6,477	-0.11%
2018/12/25	3	96.80	3	96.73	96.70	0	6,759	0.00%
2018/12/24	0	0.00	1	98.20	98.30	-1	6,851	-0.01%
2018/12/20	5	99.90	0	0.00	99.60	5	7,340	0.07%
2018/12/19	4	99.00	0	0.00	99.30	4	7,425	0.05%
2018/12/18	15	98.00	0	0.00	98.00	15	7,622	0.20%
2018/12/14	0	0.00	29	99.04	99.20	-29	8,070	-0.36%
2018/12/13	0	0.00	1	99.10	99.10	-1	8,201	-0.01%
2018/12/12	12	98.50	0	0.00	99.00	12	8,322	0.14%
2018/12/11	3	98.87	0	0.00	98.50	3	8,323	0.04%
2018/12/06	2	100.00	2	100.50	100.00	0	8,384	0.00%
2018/12/05	2	99.65	1.2	101.42	101.00	0.8	8,363	0.01%
2018/12/03	0	0.00	1	102.00	102.00	-1	8,392	-0.01%
2018/11/30	2	99.95	0	0.00	100.00	2	8,334	0.02%
2018/11/26	2	100.75	1	100.50	101.00	1	8,183	0.01%
2018/11/22	1	100.50	0	0.00	101.00	1	8,174	0.01%
2018/11/21	1	99.90	1.1	99.99	99.80	-0.1	8,195	0.00%
2018/11/19	2	101.00	0	0.00	102.00	2	8,215	0.02%
2018/11/16	2	101.00	2	102.50	101.00	0	8,265	0.00%
2018/11/09	1	100.00	3	100.00	101.00	-2	8,335	-0.02%
2018/11/08	3	102.50	0	0.00	102.00	3	8,272	0.04%
2018/11/06	0.1	102.00	3	103.00	103.00	-3	8,223	-0.04%
2018/11/02	10	99.80	0	0.00	101.00	10	8,073	0.12%
2018/11/01	0.2	101.50	0	0.00	101.50	0.2	8,033	0.00%
2018/10/26	1	99.90	0	0.00	98.20	1	7,989	0.01%
2018/10/25	2	98.15	26	99.70	98.60	-24	8,005	-0.30%
2018/10/22	2	103.00	0	0.00	103.00	2	8,031	0.02%
2018/10/19	0	0.00	8	100.44	103.00	-8	8,124	-0.10%
2018/10/17	5	104.70	0	0.00	103.00	5	8,154	0.06%
2018/10/16	1	103.00	0	0.00	104.00	1	8,121	0.01%
2018/10/15	9	103.50	2	103.50	103.50	7	8,099	0.09%
2018/10/12	3	103.67	0	0.00	106.00	3	8,016	0.04%
2018/10/11	10	104.35	1	102.50	103.00	9	7,886	0.11%
2018/10/09	0	0.00	2	112.00	113.50	-2	7,564	-0.03%
2018/10/08	1	112.00	0	0.00	111.50	1	7,611	0.01%
2018/10/05	2	111.25	4	112.38	111.00	-2	7,649	-0.03%
2018/10/03	3	113.50	0	0.00	113.00	3	7,747	0.04%
2018/10/02	6.1	115.17	0	0.00	115.00	6.1	7,791	0.08%
2018/09/28	2	116.75	1	117.50	117.00	1	7,999	0.01%
2018/09/27	3	116.17	6	116.67	117.00	-3	7,968	-0.04%
2018/09/26	1	116.00	1	114.50	114.50	0	7,834	0.00%
2018/09/25	3	116.00	0	0.00	115.50	3	7,800	0.04%
2018/09/21	2	119.00	3	118.00	117.50	-1	7,687	-0.01%
2018/09/20	0	0.00	4	113.50	113.50	-4	7,476	-0.05%
2018/09/19	4	112.38	1	112.50	113.00	3	7,449	0.04%
2018/09/18	0	0.00	1	112.50	112.50	-1	7,323	-0.01%
2018/09/17	0	0.00	4	112.50	112.50	-4	7,230	-0.06%
2018/09/10	5	111.50	0	0.00	111.50	5	7,473	0.07%
2018/09/05	1	111.00	0	0.00	110.50	1	7,862	0.01%
2018/09/04	3	112.50	0	0.00	112.50	3	7,953	0.04%
2018/09/03	2	112.00	0	0.00	111.00	2	8,021	0.02%
2018/08/30	2	112.50	0	0.00	112.00	2	8,081	0.02%
2018/08/24	1	112.00	1	112.50	112.50	0	8,211	0.00%
2018/08/23	0	0.00	13	112.50	113.50	-13	8,519	-0.15%
2018/08/16	2	108.00	0	0.00	108.50	2	8,669	0.02%
2018/08/14	0	0.00	1	109.00	109.50	-1	8,773	-0.01%
2018/08/08	0	0.00	2	112.00	112.00	-2	8,967	-0.02%
2018/08/07	0	0.00	3	111.00	111.00	-3	9,134	-0.03%
2018/08/06	1.2	112.00	0	0.00	112.50	1.2	9,236	0.01%
2018/08/03	0	0.00	1	112.00	111.50	-1	9,296	-0.01%
2018/08/02	1	111.00	0	0.00	112.00	1	9,298	0.01%
2018/08/01	1	113.00	1	113.00	113.00	0	9,213	0.00%
2018/07/31	8	111.50	5	111.90	112.50	3	9,140	0.03%
2018/07/30	12	110.83	8	111.50	111.50	4	9,040	0.04%
2018/07/27	0	0.00	1.2	110.00	110.50	-1.2	9,040	-0.01%
2018/07/24	1	109.00	0	0.00	109.50	1	8,817	0.01%
2018/07/23	0	0.00	1.1	108.45	108.50	-1.1	8,782	-0.01%
2018/07/20	1	107.00	1	107.00	107.50	0	8,750	0.00%
2018/07/19	1	109.50	0	0.00	107.50	1	8,791	0.01%
2018/07/18	0	0.00	0.1	108.00	108.50	-0.1	8,820	0.00%
2018/07/17	1.1	106.53	0	0.00	107.00	1.1	8,766	0.01%
2018/07/13	0	0.00	2.1	108.76	110.00	-2.1	8,758	-0.02%
2018/07/12	1	107.00	1	105.50	106.00	0	8,693	0.00%
2018/07/11	4.1	106.38	0	0.00	106.00	4.1	8,633	0.05%
2018/07/10	1	112.50	4	111.63	112.00	-3	8,468	-0.04%
2018/07/09	0	0.00	4.1	110.88	111.00	-4.1	8,359	-0.05%
2018/07/06	1.1	109.06	2.3	109.50	109.50	-1.1	8,233	-0.01%
2018/07/03	1	113.50	2.1	113.95	113.00	-1.1	7,878	-0.01%
2018/06/29	0	0.00	5.1	112.19	112.50	-5.1	7,727	-0.07%
2018/06/28	0.1	108.50	1.8	109.06	109.00	-1.7	7,489	-0.02%
2018/06/26	0	0.00	0.1	110.00	110.00	-0.1	7,414	0.00%
2018/06/22	0	0.00	0.1	109.00	109.50	-0.1	7,262	0.00%
2018/06/20	0	0.00	5	108.00	107.50	-5	7,211	-0.07%
2018/06/14	2	106.50	0	106.50	106.50	2	7,137	0.03%
2018/06/13	1	107.00	0	0.00	107.50	1	7,016	0.01%
2018/06/12	7.1	107.64	0	0.00	107.50	7.1	7,064	0.10%
2018/06/08	0.1	108.50	0	0.00	108.50	0.1	6,968	0.00%
2018/06/07	0	0.00	1	109.50	110.00	-1	6,902	-0.01%
2018/06/04	0	0.00	0.1	110.00	110.50	-0.1	6,788	0.00%
2018/06/01	2	108.00	0.1	109.00	109.50	1.9	6,780	0.03%
2018/05/31	3.1	108.49	0	0.00	107.50	3.1	6,732	0.05%
2018/05/30	0.1	108.50	0	0.00	108.50	0.1	6,403	0.00%
2018/05/29	0	0.00	0.1	109.50	110.00	-0.1	6,307	0.00%
2018/05/28	0	0.00	10.1	110.00	110.00	-10.1	6,338	-0.16%
2018/05/25	10.1	108.99	0	0.00	108.50	10.1	6,335	0.16%
2018/05/24	0	0.00	5.1	110.99	111.00	-5.1	6,332	-0.08%
2018/05/23	0.5	110.00	0	0.00	110.00	0.5	6,344	0.01%
2018/05/22	7	109.86	0	0.00	109.50	7	6,378	0.11%
2018/05/21	2	112.00	1	112.50	112.50	1	6,457	0.02%
2018/05/18	0	0.00	5	112.50	112.00	-5	6,564	-0.08%
2018/05/17	5	111.50	0	0.00	111.50	5	6,680	0.07%
2018/05/14	0	0.00	3.1	110.16	111.00	-3.1	6,720	-0.05%
2018/05/11	1	106.50	1.1	107.50	108.50	-0.1	6,657	0.00%
2018/05/04	0	0.00	0.1	105.00	105.00	-0.1	6,816	0.00%
2018/05/02	0	0.00	0.2	105.00	105.50	-0.2	6,929	0.00%
2018/04/26	1	104.00	1	104.00	104.00	0	6,989	0.00%
2018/04/25	1	102.50	0	103.00	103.00	1	7,025	0.01%
2018/04/23	0	0.00	1	106.00	105.50	-1	6,973	-0.01%
2018/04/18	0.1	106.00	0	0.00	106.00	0.1	6,963	0.00%
2018/04/17	0.1	106.00	0	0.00	106.00	0.1	7,036	0.00%
2018/04/16	0	0.00	0.1	107.00	107.50	-0.1	7,107	0.00%
2018/04/11	0	0.00	1	105.50	105.50	-1	7,307	-0.01%
2018/04/09	0	0.00	9.2	104.00	105.00	-9.2	7,376	-0.12%
2018/04/02	0.2	102.50	0	0.00	102.50	0.2	7,439	0.00%
2018/03/28	0.2	103.00	0	0.00	103.00	0.2	7,579	0.00%
2018/03/26	1	104.50	4	104.13	103.50	-3	7,579	-0.04%
2018/03/23	12	103.08	0	0.00	104.50	12	7,557	0.16%
2018/03/22	0.2	104.00	1	106.00	104.00	-0.8	7,508	-0.01%
2018/03/21	0	0.00	1.1	105.05	106.50	-1.1	7,365	-0.02%
2018/03/20	0	0.00	3.1	104.98	105.00	-3.1	7,346	-0.04%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/14	0.1	102.00	0	0.00	102.00	0.1	7,160	0.00%
2018/03/13	0	0.00	1	102.50	103.00	-1	7,110	-0.01%
2018/03/12	0	0.00	0.1	102.50	103.50	-0.1	7,137	0.00%
2018/03/07	0	101.50	1	101.50	101.50	-1	7,207	-0.01%
2018/03/02	0.1	100.50	0	0.00	100.50	0.1	7,459	0.00%
2018/03/01	0.2	102.00	0	0.00	102.00	0.2	7,442	0.00%
2018/02/27	0	0.00	2	103.50	103.50	-2	7,402	-0.03%
2018/02/26	2	104.00	0	0.00	103.50	2	7,380	0.03%
2018/02/23	0	0.00	0.1	103.00	104.00	-0.1	7,388	0.00%
2018/02/22	1.2	102.43	1	102.50	102.50	0.2	7,428	0.00%
2018/02/12	0	0.00	1	101.00	101.00	-1	7,206	-0.01%
2018/02/09	0	0.00	1	98.00	97.80	-1	7,078	-0.01%
2018/02/08	1	100.50	0	0.00	100.00	1	6,887	0.01%
2018/02/05	1	98.40	1	99.00	100.50	0	6,548	0.00%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/02/01	0	0.00	1	104.00	103.00	-1	6,372	-0.02%
2018/01/31	0	0.00	1	103.00	103.50	-1	6,306	-0.02%
2018/01/30	2	103.75	0	0.00	103.00	2	6,240	0.03%
2018/01/29	0	0.00	4	104.00	104.50	-4	6,165	-0.06%
2018/01/25	3	100.00	1	101.00	101.50	2	5,975	0.03%
2018/01/24	0	0.00	0.6	99.20	99.20	-0.6	5,895	-0.01%
2018/01/23	0	0.00	1	99.90	100.00	-1	5,883	-0.02%
2018/01/19	0	0.00	1	99.60	100.50	-1	5,731	-0.02%
2018/01/18	0	0.00	2	102.00	101.50	-2	5,650	-0.04%
2018/01/17	0	0.00	4	101.75	102.00	-4	5,594	-0.07%
2018/01/11	3	100.17	2	100.00	101.00	1	5,442	0.02%
2018/01/09	0	0.00	3.2	100.43	102.50	-3.2	5,270	-0.06%
2018/01/08	0	0.00	0.1	99.00	99.50	-0.1	5,132	0.00%
2018/01/03	3	97.80	1	98.30	98.50	2	5,102	0.04%