台塑 (1301)-國泰-台中券商分點個股進出

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
68.3
漲跌
▼0.7
漲幅
-1.01%
成交量
6,754張
產業
上市塑膠類股
1620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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/05/07	15.8	68.41	7	68.50	68.30	8.8	7,399	0.12%
2024/05/06	10.3	68.80	10.3	68.94	69.00	0.1	7,384	0.00%
2024/05/03	9.7	69.01	55.5	69.50	68.30	-45.8	7,336	-0.62%
2024/05/02	10.5	68.38	3	68.37	68.80	7.5	7,262	0.10%
2024/04/30	9.1	68.77	20.1	68.60	68.50	-11	7,299	-0.15%
2024/04/29	11.1	68.93	35.2	68.96	69.30	-24.1	7,295	-0.33%
2024/04/26	7.5	68.02	9	68.11	67.70	-1.5	7,305	-0.02%
2024/04/25	29.2	67.65	11	67.78	67.90	18.2	7,355	0.25%
2024/04/24	18.6	69.32	5	69.58	68.80	13.6	7,414	0.18%
2024/04/23	8.1	69.32	33.4	69.29	69.10	-25.2	7,613	-0.33%
2024/04/22	4.3	68.72	12.1	68.88	69.70	-7.8	7,832	-0.10%
2024/04/19	31	67.14	26.3	67.06	67.10	4.8	7,762	0.06%
2024/04/18	40.3	67.47	5.2	67.57	68.10	35.2	7,638	0.46%
2024/04/17	24	67.88	5.4	67.92	67.80	18.6	7,694	0.24%
2024/04/16	51.4	68.38	20	68.53	68.00	31.3	7,665	0.41%
2024/04/15	10.7	69.74	6.8	70.09	69.60	3.9	7,592	0.05%
2024/04/12	22.1	69.84	5	69.83	69.70	17.1	7,507	0.23%
2024/04/11	9	71.10	5.7	71.15	70.90	3.3	7,386	0.04%
2024/04/10	79.9	71.69	19.4	72.04	72.00	60.5	7,326	0.83%
2024/04/09	18.5	71.37	12.7	71.43	71.50	5.8	7,318	0.08%
2024/04/08	18.5	69.84	2.2	70.22	70.40	16.2	7,243	0.22%
2024/04/03	13.8	70.15	1.3	70.55	70.00	12.5	7,200	0.17%
2024/04/02	9.1	70.58	5	70.34	70.80	4	7,164	0.06%
2024/04/01	33.8	70.96	32.5	70.49	70.90	1.3	7,167	0.02%
2024/03/29	5.7	69.03	19	69.07	68.90	-13.3	7,026	-0.19%
2024/03/28	12.2	68.20	38	68.39	68.10	-25.8	6,964	-0.37%
2024/03/27	17.9	68.69	2.7	68.71	68.50	15.3	6,967	0.22%
2024/03/26	43.6	68.96	42.5	68.65	69.30	1.2	6,941	0.02%
2024/03/25	6.4	67.49	25.2	67.50	67.80	-18.8	6,841	-0.27%
2024/03/22	35.9	66.89	23	66.96	67.00	12.8	6,816	0.19%
2024/03/21	20.3	66.76	11.1	67.46	67.40	9.2	6,754	0.14%
2024/03/20	66.2	66.87	26.8	66.80	66.80	39.4	6,750	0.58%
2024/03/19	37.2	67.89	19.6	67.90	67.80	17.6	6,579	0.27%
2024/03/18	9.6	68.35	3.1	68.31	68.40	6.5	6,539	0.10%
2024/03/15	48.3	68.95	30.2	68.97	68.60	18.1	6,521	0.28%
2024/03/14	40.2	68.94	70.4	68.89	69.30	-30.2	6,386	-0.47%
2024/03/13	61	68.36	14	68.25	68.40	47	6,336	0.74%
2024/03/12	14.9	69.22	29.1	69.30	69.30	-14.1	6,249	-0.23%
2024/03/11	78.7	68.45	11.6	68.74	68.90	67.1	6,195	1.08%
2024/03/08	126	68.95	59.5	68.80	68.60	66.5	6,093	1.09%	大買/
2024/03/07	92.8	69.99	47.4	69.79	69.80	45.4	5,894	0.77%
2024/03/06	14.1	70.57	17.1	70.63	70.50	-3	5,755	-0.05%
2024/03/05	30.8	70.65	1.5	70.73	70.40	29.3	5,848	0.50%
2024/03/04	43.5	70.90	2.2	71.20	70.80	41.3	5,751	0.72%
2024/03/01	7.9	71.49	1	71.60	71.60	6.9	5,705	0.12%
2024/02/29	15.8	71.75	0.2	72.00	71.70	15.6	5,711	0.27%
2024/02/27	15	71.60	1.3	71.82	71.80	13.7	5,618	0.24%
2024/02/26	8.1	71.84	6	71.95	72.10	2.1	5,574	0.04%
2024/02/23	25.4	72.21	8	72.21	72.00	17.4	5,564	0.31%
2024/02/22	10.7	73.24	11	73.12	73.20	-0.3	5,606	-0.01%
2024/02/21	9.7	73.50	3	73.47	73.50	6.7	5,641	0.12%
2024/02/20	32.1	73.55	3	73.47	73.70	29.1	5,672	0.51%
2024/02/19	6.2	73.77	7.7	73.81	73.80	-1.5	5,777	-0.03%
2024/02/16	9.1	72.88	16.5	72.80	73.00	-7.5	5,898	-0.13%
2024/02/15	20.2	71.86	4	72.15	72.40	16.2	5,926	0.27%
2024/02/05	16.7	72.45	13.5	72.46	72.40	3.3	5,877	0.06%
2024/02/02	250.2	73.10	8	73.31	73.50	242.1	5,845	4.14%	大買/鉅額交易
2024/02/01	15.4	73.21	24.7	73.25	73.50	-9.3	5,834	-0.16%
2024/01/31	142.2	72.00	1	72.30	72.10	141.2	5,814	2.43%	大買/鉅額交易
2024/01/30	15.4	72.72	2	72.95	72.00	13.4	5,792	0.23%
2024/01/29	5.2	73.46	2.6	73.52	73.60	2.6	5,780	0.04%
2024/01/26	12.9	72.04	12	72.45	72.70	1	5,764	0.02%
2024/01/25	14.6	71.81	4.5	71.76	71.70	10.1	5,741	0.18%
2024/01/24	40.6	71.90	5	72.02	72.10	35.6	5,753	0.62%
2024/01/23	14.3	70.99	5.1	71.30	71.10	9.3	5,766	0.16%
2024/01/22	35.7	70.84	2.6	71.03	70.60	33.1	5,748	0.58%
2024/01/19	35.7	71.29	2.1	71.26	71.20	33.6	5,682	0.59%
2024/01/18	57.5	71.20	13	71.15	71.10	44.5	5,637	0.79%
2024/01/17	85.8	72.03	24.5	71.88	71.80	61.3	5,533	1.11%
2024/01/16	116.7	73.88	14.8	73.89	73.60	101.9	5,375	1.90%	大買/鉅額交易
2024/01/15	41.9	75.76	5	75.60	75.50	36.9	5,152	0.72%
2024/01/12	20.1	75.97	1.2	76.13	76.00	18.9	5,145	0.37%
2024/01/11	51.1	75.98	28.3	75.90	75.90	22.9	5,149	0.44%
2024/01/10	21.6	77.14	5	77.40	77.00	16.6	5,140	0.32%
2024/01/09	23.4	77.87	51	78.00	77.60	-27.6	5,162	-0.53%
2024/01/08	59.3	78.21	0.1	78.53	78.10	59.2	5,142	1.15%
2024/01/05	9.1	78.16	10	78.10	78.10	-0.9	5,182	-0.02%
2024/01/04	7.5	78.16	7	78.16	78.30	0.5	5,272	0.01%
2024/01/03	36.1	78.15	10	78.04	78.10	26.1	5,384	0.49%
2024/01/02	11.7	78.90	6.6	78.94	79.20	5.1	5,330	0.10%
2023/12/29	8.2	79.38	0	79.90	79.20	8.2	5,367	0.15%
2023/12/28	1.4	79.34	2	79.50	79.80	-0.6	5,449	-0.01%
2023/12/27	8.6	79.36	1	79.70	79.60	7.5	5,489	0.14%
2023/12/26	11.2	78.93	1	78.90	78.80	10.2	5,502	0.19%
2023/12/25	10.8	78.42	10	78.68	78.70	0.8	5,532	0.01%
2023/12/22	9.7	78.95	7.1	78.89	78.80	2.7	5,585	0.05%
2023/12/21	8.9	79.52	3	79.57	79.50	5.9	5,580	0.11%
2023/12/20	9.1	79.99	2	80.00	79.90	7.1	5,553	0.13%
2023/12/19	6.6	79.82	0	0.00	79.80	6.6	5,534	0.12%
2023/12/18	0.2	80.24	17.6	80.17	80.50	-17.3	5,566	-0.31%
2023/12/15	5.6	79.98	7	79.94	79.70	-1.4	5,553	-0.03%
2023/12/14	33.1	79.79	0	0.00	79.80	33.1	5,408	0.61%
2023/12/13	55.7	79.11	2.1	79.08	78.90	53.6	5,400	0.99%
2023/12/12	14.7	79.59	0.5	79.90	79.60	14.2	5,503	0.26%
2023/12/11	7.4	79.84	5	80.00	79.90	2.4	5,557	0.04%
2023/12/08	11.4	79.83	3.1	79.84	80.00	8.4	5,586	0.15%
2023/12/07	11.9	80.04	1.7	80.17	79.90	10.2	5,617	0.18%
2023/12/06	15.2	80.56	0	0.00	80.40	15.2	5,626	0.27%
2023/12/05	2.4	80.52	7	80.46	80.70	-4.6	5,654	-0.08%
2023/12/04	4.7	80.85	1.1	80.82	80.90	3.6	5,647	0.06%
2023/12/01	2.5	80.74	7	80.76	80.70	-4.5	5,656	-0.08%
2023/11/30	7.9	80.92	9	80.89	80.80	-1	5,674	-0.02%
2023/11/29	13.3	81.44	8	81.59	81.40	5.3	5,609	0.09%
2023/11/28	5	81.94	20.9	81.95	82.00	-15.8	5,589	-0.28%
2023/11/27	4.1	81.03	3.1	81.50	81.40	1	5,685	0.02%
2023/11/24	6.1	81.30	15.1	81.56	81.60	-9	5,711	-0.16%
2023/11/23	1.2	80.72	2.8	80.80	80.90	-1.6	5,695	-0.03%
2023/11/22	8.3	81.37	7.2	81.37	81.30	1.2	5,755	0.02%
2023/11/21	3.1	81.53	32	81.45	81.90	-29	5,819	-0.50%
2023/11/20	1.7	80.42	11	80.58	80.80	-9.3	5,806	-0.16%
2023/11/17	7.5	80.92	5.2	81.10	80.80	2.3	5,837	0.04%
2023/11/16	2.6	80.56	30.7	80.52	81.20	-28.1	5,852	-0.48%
2023/11/15	15.2	79.07	28.3	79.08	79.90	-13.1	5,819	-0.22%
2023/11/14	1.3	77.72	1.4	77.67	77.80	-0.1	5,766	0.00%
2023/11/13	16.3	77.45	1	77.70	77.50	15.3	5,872	0.26%
2023/11/10	14.1	77.71	0	78.20	77.70	14.1	6,009	0.23%
2023/11/09	3.6	78.21	3	78.17	78.30	0.6	6,054	0.01%
2023/11/08	6.6	77.78	1.2	78.00	77.90	5.4	6,110	0.09%
2023/11/07	16.6	77.87	1	78.10	78.10	15.6	6,117	0.26%
2023/11/06	7	78.61	11.4	78.77	78.60	-4.4	6,130	-0.07%
2023/11/03	11.2	77.70	9	77.61	77.90	2.2	6,084	0.04%
2023/11/02	10.8	76.83	6.8	77.13	77.20	4	6,087	0.07%
2023/11/01	14.2	76.85	0.2	77.30	76.80	14	6,086	0.23%
2023/10/31	17.3	77.04	2.2	77.22	77.00	15.1	6,093	0.25%
2023/10/30	4.5	77.27	2	77.25	77.20	2.5	6,107	0.04%
2023/10/27	14.2	77.30	8.4	77.40	77.20	5.8	6,147	0.09%
2023/10/26	28.8	77.20	5	77.30	77.10	23.8	6,183	0.39%
2023/10/25	37	77.96	1	77.91	77.80	35.9	6,158	0.58%
2023/10/24	23.6	78.00	1.1	78.01	77.80	22.5	6,201	0.36%
2023/10/23	31.4	78.29	1	78.70	78.10	30.4	6,203	0.49%
2023/10/20	9.1	78.71	2	78.65	78.60	7.1	6,267	0.11%
2023/10/19	6.1	79.44	7	79.63	79.30	-0.9	6,383	-0.01%
2023/10/18	14.7	79.39	2	79.80	80.10	12.7	6,475	0.20%
2023/10/17	7.2	79.75	0	80.20	79.90	7.1	6,412	0.11%
2023/10/16	3.5	80.08	6.1	80.15	80.30	-2.6	6,457	-0.04%
2023/10/13	4.5	80.09	3.1	79.98	80.50	1.4	6,557	0.02%
2023/10/12	12	80.37	14.8	80.46	80.70	-2.8	6,606	-0.04%
2023/10/11	4	79.55	4.6	79.74	79.60	-0.5	6,622	-0.01%
2023/10/06	4.5	78.97	1	79.00	78.80	3.5	6,605	0.05%
2023/10/05	7.7	78.71	1	78.90	78.70	6.7	6,688	0.10%
2023/10/04	26.4	78.40	1.3	78.33	78.40	25.1	6,753	0.37%
2023/10/03	22	79.22	13	79.20	79.10	9	6,774	0.13%
2023/10/02	22.5	79.59	0.1	79.80	79.60	22.4	6,925	0.32%
2023/09/28	16	79.70	1	79.70	79.80	14.9	7,083	0.21%
2023/09/27	15.1	79.86	3.5	80.00	79.80	11.6	7,084	0.16%
2023/09/26	12.3	80.73	2	80.70	80.40	10.3	7,171	0.14%
2023/09/25	7.1	81.12	5.1	81.11	81.60	2	7,220	0.03%
2023/09/22	9.2	81.13	0	0.00	81.10	9.2	7,351	0.13%
2023/09/21	6.7	81.46	2.2	81.21	81.20	4.5	7,437	0.06%
2023/09/20	1.5	82.22	0	0.00	82.40	1.5	7,538	0.02%
2023/09/19	0	82.60	0	0.00	82.40	0	7,811	0.00%
2023/09/18	5.6	82.21	0.3	82.51	82.30	5.3	7,966	0.07%
2023/09/15	2.3	82.67	5.3	82.63	83.30	-3	8,020	-0.04%
2023/09/14	12.3	83.04	40	83.03	83.10	-27.7	8,008	-0.35%
2023/09/13	0.3	82.60	2	82.60	82.50	-1.7	8,163	-0.02%
2023/09/12	0.2	82.46	0.1	82.50	82.40	0	8,438	0.00%
2023/09/11	2.4	82.42	8.2	82.37	82.40	-5.8	8,423	-0.07%
2023/09/08	5.4	82.07	12	82.07	82.10	-6.6	8,445	-0.08%
2023/09/07	3	80.97	0.7	81.50	81.30	2.3	8,483	0.03%
2023/09/06	6.3	81.32	4.1	81.30	81.20	2.2	8,485	0.03%
2023/09/05	34.4	81.62	8.1	81.96	82.00	26.3	8,483	0.31%
2023/09/04	6.5	81.46	10.2	80.89	81.50	-3.8	8,539	-0.04%
2023/09/01	3.2	79.91	0.1	80.26	80.20	3.1	8,553	0.04%
2023/08/31	16.6	79.65	0.2	80.00	79.50	16.5	8,674	0.19%
2023/08/30	8.3	80.26	3	80.27	80.30	5.3	8,597	0.06%
2023/08/29	6.4	79.57	0	0.00	80.30	6.4	8,620	0.07%
2023/08/28	21	79.50	5.3	79.71	79.60	15.8	8,671	0.18%
2023/08/25	22.5	79.35	0	0.00	79.30	22.5	9,123	0.25%
2023/08/24	10.9	79.30	6	79.37	79.70	4.9	9,140	0.05%
2023/08/23	16.8	79.45	0	0.00	79.40	16.8	9,096	0.19%
2023/08/22	26.8	79.64	0	0.00	79.90	26.8	9,077	0.29%
2023/08/21	26.7	79.92	44	79.84	80.10	-17.3	9,035	-0.19%
2023/08/18	11.8	79.97	55.1	79.53	80.30	-43.3	8,993	-0.48%
2023/08/17	30.9	79.68	1	79.90	79.80	29.9	8,949	0.33%
2023/08/16	69.2	81.04	13.2	81.06	80.90	56	8,840	0.63%
2023/08/15	8.1	82.54	16.2	82.50	82.40	-8.1	8,753	-0.09%
2023/08/14	17.5	83.11	11.1	83.14	83.00	6.4	8,780	0.07%
2023/08/11	5.2	84.29	3	84.40	84.00	2.1	8,847	0.02%
2023/08/10	5.3	84.38	12.2	84.51	84.50	-6.9	8,896	-0.08%
2023/08/09	5.2	84.11	1.2	84.13	84.30	4.1	8,882	0.05%
2023/08/08	3.6	83.83	0.1	84.13	83.70	3.6	8,927	0.04%
2023/08/07	8	84.39	2	84.40	84.20	6	8,920	0.07%
2023/08/04	14.1	84.04	15.1	83.99	84.00	-0.9	8,942	-0.01%
2023/08/02	45.3	83.67	4	83.58	83.50	41.3	8,934	0.46%
2023/08/01	71.4	84.02	14.3	84.16	84.20	57.1	8,853	0.65%
2023/07/31	8.6	83.36	22.1	83.55	83.20	-13.4	8,776	-0.15%
2023/07/28	27.8	83.12	1	83.11	83.00	26.7	8,722	0.31%
2023/07/27	69.2	83.27	5	83.44	83.30	64.3	8,705	0.74%
2023/07/26	21.2	82.69	12	82.81	83.00	9.2	8,699	0.11%
2023/07/25	30.8	82.13	21.5	82.13	82.10	9.3	8,680	0.11%
2023/07/24	17.6	82.31	1.1	82.41	82.20	16.5	8,656	0.19%
2023/07/21	34.1	82.87	1	83.30	82.60	33.1	8,577	0.39%
2023/07/20	10.2	83.14	1	83.10	83.20	9.2	8,544	0.11%
2023/07/19	19.4	83.09	0	83.30	82.80	19.4	8,529	0.23%
2023/07/18	42.2	83.02	3.3	83.02	82.90	38.9	8,488	0.46%
2023/07/17	24.2	83.37	1	83.20	83.10	23.2	8,403	0.28%
2023/07/14	17.3	83.74	5.1	83.86	83.70	12.2	8,378	0.15%
2023/07/13	11.4	82.70	8	82.83	82.70	3.4	8,312	0.04%
2023/07/12	11	82.52	0	82.90	82.40	11	8,267	0.13%
2023/07/11	26.2	82.62	2	82.65	82.40	24.2	8,211	0.29%
2023/07/10	28.4	82.56	3.1	82.54	82.30	25.3	8,154	0.31%
2023/07/07	43	82.28	2.1	82.36	82.00	40.9	8,054	0.51%
2023/07/06	62.9	83.70	4.7	83.46	83.20	58.2	7,874	0.74%
2023/07/05	11	84.83	6.1	84.86	84.70	5	7,691	0.06%
2023/07/04	77	85.23	2	85.10	84.70	75	7,658	0.98%
2023/07/03	35.5	85.78	0	0.00	85.60	35.5	7,560	0.47%
2023/06/30	33.5	85.97	1	85.90	85.70	32.5	7,521	0.43%
2023/06/29	20.8	86.34	3	86.20	86.20	17.8	7,427	0.24%
2023/06/28	40.7	86.23	2.5	86.34	86.20	38.2	7,356	0.52%
2023/06/27	97.6	87.44	0	87.50	87.00	97.6	7,266	1.34%
2023/06/26	35.1	92.19	5.8	92.09	92.00	29.4	7,019	0.42%
2023/06/21	5.8	92.43	7.4	92.46	92.80	-1.6	6,899	-0.02%
2023/06/20	0.2	92.18	6	92.47	92.60	-5.8	6,850	-0.08%
2023/06/19	19.9	92.03	1.5	92.07	91.60	18.4	6,731	0.27%
2023/06/16	14.2	92.88	0	0.00	92.50	14.2	6,522	0.22%
2023/06/15	2.1	93.71	1.2	94.01	94.10	0.9	6,242	0.01%
2023/06/14	0	94.00	4.1	93.95	93.80	-4.1	6,314	-0.07%
2023/06/13	2.1	93.71	0.4	93.99	93.70	1.7	6,352	0.03%
2023/06/12	7.7	93.92	2	94.00	93.90	5.7	6,339	0.09%
2023/06/09	3.4	94.05	7	94.27	94.10	-3.7	6,353	-0.06%
2023/06/08	2.6	94.08	3	94.10	93.80	-0.4	6,366	-0.01%
2023/06/07	8.1	94.17	2	94.20	94.00	6	6,346	0.09%
2023/06/06	2.1	94.01	34	94.50	94.40	-31.9	6,287	-0.51%
2023/06/05	7.2	94.01	3.6	94.03	94.00	3.7	6,198	0.06%
2023/06/02	0.2	93.65	9.8	93.76	93.70	-9.6	6,137	-0.16%
2023/06/01	5.6	93.52	0	94.00	93.30	5.5	6,111	0.09%
2023/05/31	1.2	93.89	16.1	93.92	94.10	-15	6,045	-0.25%
2023/05/30	3	93.27	1	93.50	93.50	2	5,554	0.04%
2023/05/29	0.1	93.55	3.1	93.69	93.30	-3	5,516	-0.05%
2023/05/26	2.1	92.64	3.3	93.25	93.50	-1.2	5,536	-0.02%
2023/05/25	3	93.37	5.2	93.49	93.20	-2.2	5,529	-0.04%
2023/05/24	4	93.05	0.1	93.20	93.90	4	5,556	0.07%
2023/05/23	0.2	93.50	0.3	93.60	93.50	-0.1	5,544	0.00%
2023/05/22	1.5	93.47	10	93.58	93.50	-8.5	5,493	-0.15%
2023/05/19	2	93.50	4	93.78	94.00	-2	5,434	-0.04%
2023/05/18	3	93.57	10.5	94.19	94.30	-7.5	5,329	-0.14%
2023/05/17	0	0.00	19.7	94.03	94.30	-19.7	5,298	-0.37%
2023/05/16	1.8	92.66	3.1	92.84	93.10	-1.3	5,232	-0.03%
2023/05/15	3.3	91.61	0.7	91.80	92.90	2.6	5,163	0.05%
2023/05/12	0.1	93.10	4	93.17	92.50	-4	5,132	-0.08%
2023/05/11	0.1	93.10	4	93.17	93.40	-4	5,074	-0.08%
2023/05/10	2.3	93.09	1	93.80	93.80	1.3	5,068	0.03%
2023/05/09	1	93.50	1	93.80	94.00	0	5,037	0.00%
2023/05/08	2	93.60	5.3	93.80	93.80	-3.3	5,037	-0.06%
2023/05/05	1.1	93.70	0	0.00	93.80	1.1	5,047	0.02%
2023/05/04	0	0.00	0.2	93.70	93.70	-0.2	5,106	0.00%
2023/05/03	0	0.00	1	93.90	93.60	-1	5,169	-0.02%
2023/05/02	4	93.20	1	93.50	93.90	3	5,287	0.06%
2023/04/28	3	93.63	5	93.66	93.90	-2	5,393	-0.04%
2023/04/27	2.3	92.99	4.6	93.44	93.70	-2.4	5,372	-0.04%
2023/04/26	0.5	92.60	10	92.72	93.60	-9.5	5,327	-0.18%
2023/04/25	2	92.06	4	92.80	92.00	-2	5,272	-0.04%
2023/04/24	6	93.10	5	92.92	93.00	1	5,197	0.02%
2023/04/21	0	0.00	6.1	92.70	92.50	-6.1	5,192	-0.12%
2023/04/20	4.1	92.23	1.2	92.15	92.10	2.9	5,148	0.06%
2023/04/19	4	93.15	0	93.00	92.50	4	5,188	0.08%
2023/04/18	10.1	93.29	5.2	93.21	93.00	4.9	5,141	0.10%
2023/04/17	1.1	93.89	13.1	93.99	94.00	-12.1	5,158	-0.23%
2023/04/14	6.1	93.41	11.4	93.37	93.30	-5.3	5,117	-0.10%
2023/04/13	4.1	93.15	10.3	93.12	93.10	-6.1	5,134	-0.12%
2023/04/12	2	92.40	2	92.35	92.60	0	5,090	0.00%
2023/04/11	18.1	92.27	2	92.40	92.60	16.1	5,079	0.32%
2023/04/10	2.1	91.20	7.3	91.89	92.10	-5.2	5,092	-0.10%
2023/04/07	12.3	90.96	24	91.01	90.80	-11.7	5,063	-0.23%
2023/04/06	9.1	91.15	1	91.30	91.40	8.1	5,029	0.16%
2023/03/31	1.1	92.00	0.9	92.20	91.80	0.2	5,033	0.00%
2023/03/30	0.2	92.05	2	92.20	92.40	-1.8	5,188	-0.03%
2023/03/29	3.2	92.19	9.1	92.37	92.30	-5.9	5,335	-0.11%
2023/03/28	1.1	92.37	2.9	92.14	92.30	-1.8	5,513	-0.03%
2023/03/27	6.5	91.62	8.2	91.72	91.80	-1.8	5,690	-0.03%
2023/03/24	0	91.10	4.4	91.31	91.40	-4.4	5,972	-0.07%
2023/03/23	1	90.90	1.1	91.00	91.40	-0.1	6,108	0.00%
2023/03/22	2.1	90.80	1.1	90.88	90.90	1	6,162	0.02%
2023/03/21	1	90.50	9	90.46	90.50	-8	6,256	-0.13%
2023/03/20	1.1	89.91	2	90.05	90.00	-0.9	6,315	-0.01%
2023/03/17	0	0.00	10.2	89.89	90.70	-10.2	6,345	-0.16%
2023/03/16	6.3	88.40	15.1	88.41	88.50	-8.7	6,266	-0.14%
2023/03/15	14.2	89.55	6	89.05	89.00	8.2	6,268	0.13%
2023/03/14	6.6	89.39	0	0.00	89.40	6.6	6,322	0.10%
2023/03/13	6.5	89.53	4.9	89.61	90.10	1.6	6,365	0.02%
2023/03/10	15.5	89.85	0	0.00	89.80	15.5	6,397	0.24%
2023/03/09	15.8	90.99	1.3	90.85	90.60	14.5	6,418	0.23%
2023/03/08	0.2	91.10	3.1	91.60	91.80	-2.9	6,495	-0.04%
2023/03/07	7.5	91.24	2.1	91.26	91.40	5.4	6,490	0.08%
2023/03/06	2.1	90.96	13.1	91.35	91.50	-11	6,556	-0.17%
2023/03/03	2.4	90.60	8.3	90.58	90.70	-5.9	6,576	-0.09%
2023/03/02	3.1	89.87	3	90.10	90.20	0.1	6,640	0.00%
2023/03/01	3.7	90.10	2	90.20	90.20	1.7	6,640	0.03%
2023/02/24	7.1	90.89	3.1	91.06	90.90	4	6,640	0.06%
2023/02/23	1.1	91.31	2.8	91.45	91.30	-1.7	6,605	-0.03%
2023/02/22	3.3	91.11	5.5	91.11	91.70	-2.2	6,591	-0.03%
2023/02/21	1.5	91.09	9.1	91.12	91.30	-7.6	6,556	-0.12%
2023/02/20	1.1	90.59	13.4	90.47	90.70	-12.3	6,643	-0.19%
2023/02/17	2	89.65	2.4	90.05	90.10	-0.4	6,709	-0.01%
2023/02/16	10.3	89.64	1.5	89.90	89.70	8.8	6,870	0.13%
2023/02/15	12.5	89.73	8.5	89.84	89.60	4	6,983	0.06%
2023/02/14	6.2	90.63	19.1	90.31	90.60	-12.9	6,949	-0.19%
2023/02/13	3.1	88.95	1	89.02	89.30	2.1	6,919	0.03%
2023/02/10	6.2	88.98	1	89.00	89.10	5.2	6,958	0.08%
2023/02/09	4.3	89.26	1.2	89.60	89.50	3	7,044	0.04%
2023/02/08	4.2	89.25	22.6	89.42	89.40	-18.3	7,083	-0.26%
2023/02/07	2.5	89.00	4.3	89.00	89.00	-1.8	7,121	-0.03%
2023/02/06	9.2	88.65	1.4	88.90	88.40	7.8	7,170	0.11%
2023/02/03	13	88.49	5.2	88.49	88.60	7.8	7,161	0.11%
2023/02/02	20.8	88.44	0	0.00	89.00	20.8	7,184	0.29%
2023/02/01	17	88.75	2	88.80	88.90	15	7,152	0.21%
2023/01/31	5.7	89.68	5.4	90.07	89.30	0.3	7,162	0.00%
2023/01/30	2	89.65	55.9	89.48	90.00	-53.9	7,070	-0.76%
2023/01/17	1.2	88.53	18.2	88.79	88.60	-17	6,961	-0.24%
2023/01/16	0.2	88.60	7.2	88.65	88.30	-7	6,976	-0.10%
2023/01/13	13.2	87.98	0.3	88.13	88.20	12.9	7,064	0.18%
2023/01/12	7.1	87.94	3.3	88.00	87.70	3.8	7,453	0.05%
2023/01/11	6.2	88.04	4	87.73	87.90	2.2	7,570	0.03%
2023/01/10	0	0.00	35.3	88.61	88.90	-35.3	7,628	-0.46%
2023/01/09	0	0.00	23.4	88.69	88.90	-23.4	7,691	-0.30%
2023/01/06	0.3	87.90	7.3	87.52	88.00	-7	7,752	-0.09%
2023/01/05	7	87.26	8.6	87.20	87.50	-1.6	8,088	-0.02%
2023/01/04	8.2	86.57	0	0.00	86.60	8.2	8,413	0.10%
2023/01/03	5.2	86.28	0	87.00	87.00	5.2	8,539	0.06%
2022/12/30	2.1	86.95	2	87.00	86.80	0.1	8,577	0.00%
2022/12/29	2.5	86.09	2.8	86.08	86.10	-0.3	8,694	0.00%
2022/12/28	2.6	86.57	1.2	86.96	86.90	1.5	8,733	0.02%
2022/12/27	2.1	87.01	0.1	87.20	87.20	2	8,734	0.02%
2022/12/26	8.1	86.59	8	86.75	86.90	0.1	8,766	0.00%
2022/12/23	9.5	86.29	0	0.00	86.80	9.5	8,896	0.11%
2022/12/22	9.1	85.86	14	86.53	87.20	-4.9	8,934	-0.05%
2022/12/21	24.4	85.47	1	85.60	85.40	23.4	8,866	0.26%
2022/12/20	7.4	85.55	3	86.20	85.30	4.4	8,783	0.05%
2022/12/19	14.5	86.77	4.1	86.44	86.30	10.4	8,717	0.12%
2022/12/16	6.3	87.99	7	87.86	87.60	-0.7	8,543	-0.01%
2022/12/15	13.2	88.51	11.4	88.86	88.90	1.8	8,295	0.02%
2022/12/14	2.5	87.23	5	87.14	87.20	-2.6	8,184	-0.03%
2022/12/13	7.4	86.34	0	0.00	86.30	7.4	8,153	0.09%
2022/12/12	10.9	86.67	0	0.00	86.70	10.9	8,252	0.13%
2022/12/09	3.2	87.91	1	88.00	87.90	2.2	9,436	0.02%
2022/12/08	4.2	87.25	0	0.00	87.30	4.2	9,540	0.04%
2022/12/07	2.1	87.64	4	88.50	88.10	-1.9	9,661	-0.02%
2022/12/06	12.7	88.00	1.1	88.20	87.30	11.6	9,655	0.12%
2022/12/05	5	89.22	0	0.00	89.10	5	9,593	0.05%
2022/12/02	14.4	89.48	0	90.00	89.10	14.4	9,596	0.15%
2022/12/01	7.2	90.30	13.3	90.61	90.70	-6.1	9,620	-0.06%
2022/11/30	0.1	89.60	16.2	89.82	90.20	-16.1	9,625	-0.17%
2022/11/29	4	88.73	2.6	88.86	88.90	1.5	9,597	0.02%
2022/11/28	2.1	88.78	0.2	89.00	89.10	2	9,723	0.02%
2022/11/25	0.1	89.80	2	89.80	89.90	-1.9	9,757	-0.02%
2022/11/24	5.2	89.21	17.1	89.18	89.70	-11.9	9,761	-0.12%
2022/11/23	1	88.40	2.1	88.90	88.90	-1.1	9,782	-0.01%
2022/11/22	11.3	88.64	8	88.34	88.70	3.3	9,844	0.03%
2022/11/21	3	87.43	5	87.70	88.00	-2	9,853	-0.02%
2022/11/18	1.1	87.40	4	87.50	87.70	-3	9,828	-0.03%
2022/11/17	1	87.30	9	87.50	87.40	-8	9,804	-0.08%
2022/11/16	4.5	87.42	11.8	88.05	87.40	-7.3	9,804	-0.07%
2022/11/15	5.2	88.56	6	88.57	88.60	-0.8	9,719	-0.01%
2022/11/14	2.1	88.89	11.7	88.97	89.10	-9.6	9,656	-0.10%
2022/11/11	0.1	87.36	63.8	87.40	87.70	-63.7	9,505	-0.67%
2022/11/10	5	86.02	5.1	85.76	86.00	-0.1	9,435	0.00%
2022/11/09	18.2	85.66	20.2	85.68	86.00	-2	9,444	-0.02%
2022/11/08	19.1	85.05	24.1	85.19	85.50	-5	9,425	-0.05%
2022/11/07	5	84.24	13.1	83.81	84.60	-8.1	9,433	-0.09%
2022/11/04	19	82.43	6	82.60	82.90	13	9,430	0.14%
2022/11/03	6.3	82.34	0	0.00	82.80	6.3	9,447	0.07%
2022/11/02	21.3	83.14	1.4	82.89	82.80	19.8	9,418	0.21%
2022/11/01	15	83.12	16.1	83.45	83.30	-1.1	9,367	-0.01%
2022/10/31	3.6	82.97	15	83.02	83.10	-11.4	9,418	-0.12%
2022/10/28	1.1	82.89	10.1	82.80	82.90	-9	9,585	-0.09%
2022/10/27	13.1	83.18	5.6	83.41	82.50	7.5	9,654	0.08%
2022/10/26	6.2	82.78	0.1	82.82	82.60	6.1	9,730	0.06%
2022/10/25	3	82.53	18.1	82.41	82.30	-15.1	9,742	-0.15%
2022/10/24	3	82.30	1.1	82.50	82.00	1.9	9,733	0.02%
2022/10/21	0.2	82.24	24.1	82.43	81.80	-23.9	9,701	-0.25%
2022/10/20	5.1	79.97	8.3	81.75	80.80	-3.3	9,624	-0.03%
2022/10/19	11.1	80.67	5.8	80.77	80.20	5.3	9,275	0.06%
2022/10/18	8.3	80.57	18.7	80.48	80.90	-10.3	9,215	-0.11%
2022/10/17	11	79.44	8	80.00	80.60	3	9,241	0.03%
2022/10/14	21.1	79.93	11	80.27	79.90	10	9,316	0.11%
2022/10/13	34.6	78.45	6.6	78.60	78.90	27.9	9,360	0.30%
2022/10/12	58.2	81.29	6.2	81.74	80.80	52	9,170	0.57%
2022/10/11	10.1	84.91	35.3	84.99	84.50	-25.2	8,910	-0.28%
2022/10/07	15.6	85.36	2	85.20	85.10	13.6	8,876	0.15%
2022/10/06	25.9	86.37	2	86.25	86.10	23.9	8,904	0.27%
2022/10/05	8.4	87.69	22.1	87.74	87.70	-13.6	9,030	-0.15%
2022/10/04	14.2	87.17	8	87.50	87.80	6.2	9,132	0.07%
2022/10/03	6.3	86.68	5	86.34	86.50	1.3	9,218	0.01%
2022/09/30	6	86.52	7	86.34	86.60	-1	9,474	-0.01%
2022/09/29	1.6	85.57	0	0.00	85.70	1.6	9,850	0.02%
2022/09/28	18.4	84.84	7	84.77	84.80	11.4	10,216	0.11%
2022/09/27	12.4	85.62	4	86.18	85.20	8.4	10,765	0.08%
2022/09/26	13.1	85.53	6	85.70	86.00	7.1	10,965	0.07%
2022/09/23	7.2	86.73	4	86.58	86.60	3.2	11,047	0.03%
2022/09/22	7.3	85.49	9	85.56	85.90	-1.7	11,152	-0.02%
2022/09/21	11.3	86.14	3.1	86.44	86.20	8.2	11,252	0.07%
2022/09/20	13.8	86.05	1	86.00	86.10	12.7	11,281	0.11%
2022/09/19	45.9	85.91	4	85.75	85.50	41.9	11,293	0.37%
2022/09/16	43.7	87.00	4.2	87.28	86.50	39.5	11,213	0.35%
2022/09/15	8.6	87.90	3.5	88.09	88.10	5.1	10,054	0.05%
2022/09/14	36.6	88.22	1	88.30	88.10	35.6	9,981	0.36%
2022/09/13	6.5	89.41	2.3	89.89	90.30	4.2	9,999	0.04%
2022/09/12	13.1	89.33	1	89.30	89.40	12.1	10,050	0.12%
2022/09/08	10.3	87.94	0	88.40	88.30	10.2	10,178	0.10%
2022/09/07	5.4	88.42	2	88.45	88.30	3.4	10,164	0.03%
2022/09/06	4.9	88.92	1	89.10	89.80	3.9	10,169	0.04%
2022/09/05	7.1	88.29	1	88.30	89.30	6.1	10,151	0.06%
2022/09/02	16.7	89.14	1	88.90	88.80	15.7	10,165	0.15%
2022/09/01	33.8	89.87	2	89.95	90.00	31.8	10,051	0.32%
2022/08/31	6.3	91.13	2.1	91.34	91.10	4.3	9,984	0.04%
2022/08/30	2.3	91.03	0	91.90	91.30	2.2	9,958	0.02%
2022/08/29	12	91.60	1	91.80	91.30	11	9,946	0.11%
2022/08/26	10.1	93.47	0	0.00	93.20	10.1	9,984	0.10%
2022/08/25	0	0.00	4.2	94.04	93.90	-4.2	9,970	-0.04%
2022/08/24	3	93.70	1	93.50	93.60	2	10,138	0.02%
2022/08/23	3	93.87	0	94.26	93.60	3	10,638	0.03%
2022/08/22	1.1	93.54	3	94.33	94.90	-2	10,726	-0.02%
2022/08/19	1	94.30	1.1	94.03	94.30	-0.1	10,799	0.00%
2022/08/18	3.1	94.03	0	0.00	94.20	3.1	10,853	0.03%
2022/08/17	10.1	93.98	1.1	94.03	94.20	9	10,913	0.08%
2022/08/16	9.5	94.40	2.2	94.44	94.40	7.3	10,885	0.07%
2022/08/15	7.6	94.36	4.4	94.43	94.50	3.2	10,889	0.03%
2022/08/12	8.6	93.70	9	93.59	93.80	-0.4	10,944	0.00%
2022/08/11	2.1	92.19	11	92.09	92.60	-9	10,945	-0.08%
2022/08/10	4.1	90.47	17	90.82	91.30	-12.9	10,973	-0.12%
2022/08/09	3	90.24	1	90.80	90.90	2	11,003	0.02%
2022/08/08	6.6	90.56	11.4	90.69	91.00	-4.8	11,019	-0.04%
2022/08/05	16.1	91.09	12.1	91.38	91.00	4	11,228	0.04%
2022/08/04	14.8	90.32	3.2	90.49	90.90	11.6	11,252	0.10%
2022/08/03	8	90.96	7	91.30	91.70	1	11,106	0.01%
2022/08/02	30.1	90.75	8.1	90.74	91.60	22	11,103	0.20%
2022/08/01	20.9	92.43	4	92.40	92.50	16.9	11,027	0.15%
2022/07/29	4.2	91.61	4.5	91.91	92.00	-0.3	10,996	0.00%
2022/07/28	2.1	90.60	8	90.65	91.10	-5.9	10,995	-0.05%
2022/07/27	12.3	89.89	1	90.10	90.20	11.3	10,993	0.10%
2022/07/26	3.6	90.45	6	90.63	90.30	-2.4	10,952	-0.02%
2022/07/25	22.2	89.75	16.3	89.37	90.30	6	10,920	0.05%
2022/07/22	68.9	88.29	2.1	88.35	87.90	66.9	10,914	0.61%
2022/07/21	1.6	88.41	30.6	88.79	88.80	-29.1	10,861	-0.27%
2022/07/20	31.6	88.56	2.1	88.16	87.80	29.4	10,764	0.27%
2022/07/19	10.6	88.44	4.3	88.35	88.60	6.3	10,689	0.06%
2022/07/18	4.5	87.44	9.1	87.43	88.00	-4.6	10,611	-0.04%
2022/07/15	11.4	86.70	4	86.63	86.60	7.4	10,582	0.07%
2022/07/14	19.4	86.51	28.3	86.32	87.00	-9	10,588	-0.08%
2022/07/13	46.9	86.40	27.9	86.21	85.70	19.1	10,502	0.18%
2022/07/12	12.8	85.12	9.1	85.19	85.40	3.7	10,277	0.04%
2022/07/11	56.7	85.02	11.1	85.51	84.90	45.6	10,133	0.45%
2022/07/08	32.5	84.86	5.1	84.93	85.00	27.4	10,017	0.27%
2022/07/07	56	84.91	11.7	85.68	84.60	44.3	9,785	0.45%
2022/07/06	45.6	88.91	7	88.43	87.00	38.6	9,401	0.41%
2022/07/05	58.4	95.09	26	94.38	94.00	32.4	9,018	0.36%
2022/07/04	25.2	107.60	20.5	107.13	107.50	4.7	8,424	0.06%
2022/07/01	4	107.75	10.1	108.50	108.00	-6.1	8,220	-0.07%
2022/06/30	2.3	109.16	0	0.00	108.50	2.3	8,119	0.03%
2022/06/29	6.1	109.87	6.3	109.68	109.50	-0.3	8,045	0.00%
2022/06/28	6.6	109.08	1.9	109.09	109.50	4.7	7,922	0.06%
2022/06/27	12	109.50	5.2	109.98	109.50	6.8	7,924	0.09%
2022/06/24	6	108.50	2.1	108.99	109.00	4	7,945	0.05%
2022/06/23	0.1	107.61	4	108.75	108.00	-3.9	7,887	-0.05%
2022/06/22	0	107.50	0.3	108.00	108.00	-0.3	7,848	0.00%
2022/06/21	4	107.50	10.1	107.95	108.50	-6.1	7,831	-0.08%
2022/06/20	3.6	107.28	5.3	107.09	107.50	-1.6	7,724	-0.02%
2022/06/17	1	105.51	0	106.00	106.50	1	7,664	0.01%
2022/06/16	0.2	106.75	1.1	106.51	106.50	-0.9	7,592	-0.01%
2022/06/15	0.1	106.50	1.4	107.00	106.50	-1.3	7,705	-0.02%
2022/06/14	30	106.48	0	0.00	106.50	30	7,759	0.39%
2022/06/13	11.1	106.23	7.1	106.71	106.50	4	7,871	0.05%
2022/06/10	2	107.75	3	107.83	107.50	-1	7,861	-0.01%
2022/06/09	5	107.90	4	108.00	108.00	1	7,951	0.01%
2022/06/07	3.4	107.38	0	0.00	107.00	3.4	8,272	0.04%
2022/06/06	2	107.49	11	108.41	108.50	-9	8,280	-0.11%
2022/06/02	3	106.83	1.1	106.09	107.00	1.9	8,370	0.02%
2022/06/01	7	106.57	3	106.83	106.50	4	8,506	0.05%
2022/05/31	0.2	107.00	2	107.25	105.00	-1.8	8,426	-0.02%
2022/05/30	1	106.50	1.1	106.50	106.50	-0.1	8,037	0.00%
2022/05/27	0	0.00	2.1	106.00	106.50	-2.1	8,112	-0.03%
2022/05/26	7.1	105.42	11	105.41	105.00	-4	8,141	-0.05%
2022/05/25	0.1	104.69	3.1	105.18	105.50	-3	8,164	-0.04%
2022/05/24	14.2	104.61	0	0.00	105.00	14.2	8,236	0.17%
2022/05/23	0	0.00	1.1	105.00	105.00	-1.1	8,228	-0.01%
2022/05/20	0.1	104.50	0	0.00	104.50	0.1	8,312	0.00%
2022/05/19	3	102.67	3	103.00	103.00	0	8,316	0.00%
2022/05/18	5.1	103.60	3	104.00	104.50	2.1	8,342	0.03%
2022/05/17	0.1	103.14	0	103.50	103.00	0.1	8,376	0.00%
2022/05/16	1.1	103.00	2.1	102.98	102.50	-1	8,437	-0.01%
2022/05/13	3.1	101.68	11	102.05	102.50	-8	8,435	-0.09%
2022/05/12	10.6	101.73	8.6	101.16	100.50	2.1	8,299	0.03%
2022/05/11	4.5	102.57	2	102.75	102.00	2.5	8,256	0.03%
2022/05/10	3.2	101.73	6	102.67	103.50	-2.8	8,259	-0.03%
2022/05/09	9	104.28	8	103.75	103.50	1	8,273	0.01%
2022/05/06	3	105.00	5	105.50	105.50	-2	8,259	-0.02%
2022/05/05	3.1	106.00	1.1	106.00	106.00	1.9	8,321	0.02%
2022/05/04	2.4	105.46	5.1	105.99	106.50	-2.7	8,330	-0.03%
2022/05/03	3	105.18	2.1	105.48	106.00	1	8,432	0.01%
2022/04/29	1	105.01	0	0.00	105.50	1	8,451	0.01%
2022/04/28	1	104.50	12	104.50	104.50	-11	8,519	-0.13%
2022/04/27	5.2	104.40	7	104.50	104.50	-1.8	8,485	-0.02%
2022/04/26	3.6	105.36	2	105.50	105.50	1.6	8,441	0.02%
2022/04/25	7.1	105.98	5	105.50	106.00	2.1	8,385	0.03%
2022/04/22	10.1	106.50	9.1	106.77	107.00	1	8,304	0.01%
2022/04/21	2	106.25	0	107.00	107.00	2	8,259	0.02%
2022/04/20	0.1	105.59	3	106.49	106.50	-3	8,291	-0.04%
2022/04/19	1.1	105.47	0	0.00	105.50	1.1	8,356	0.01%
2022/04/18	0	105.00	0	0.00	104.50	0	8,377	0.00%
2022/04/15	1	105.50	1.2	105.17	105.00	-0.2	8,397	0.00%
2022/04/14	0	106.00	1	106.00	105.50	-1	8,417	-0.01%
2022/04/13	1.2	105.46	0	0.00	105.50	1.2	8,456	0.01%
2022/04/12	3.4	104.85	1	104.50	105.00	2.4	8,445	0.03%
2022/04/11	4.1	105.38	2.1	105.26	105.50	2	8,370	0.02%
2022/04/08	6.3	105.87	1	107.00	106.50	5.3	8,347	0.06%
2022/04/07	1.4	106.51	0	107.50	106.50	1.3	8,303	0.02%
2022/04/06	1.3	106.56	12.5	107.00	107.00	-11.2	8,262	-0.14%
2022/04/01	4.1	105.64	4.1	106.01	107.00	0	8,206	0.00%
2022/03/31	3.1	106.34	1	106.50	106.50	2.1	8,104	0.03%
2022/03/30	11.2	106.50	96	106.05	106.50	-84.8	8,086	-1.05%
2022/03/29	6	105.58	1.7	105.62	105.50	4.3	8,022	0.05%
2022/03/28	97.1	105.52	1	106.00	105.50	96.1	7,953	1.21%
2022/03/25	3	106.50	93	106.98	106.50	-90	7,916	-1.14%
2022/03/24	103	106.56	1	107.00	107.00	102	7,876	1.30%	大買/鉅額交易
2022/03/23	4.1	107.26	0	107.50	107.50	4.1	7,922	0.05%
2022/03/22	10.1	107.00	1.5	107.18	107.50	8.5	7,989	0.11%
2022/03/21	1.1	107.49	10.2	107.35	107.50	-9.1	8,039	-0.11%
2022/03/18	7.9	105.94	0.1	106.00	106.00	7.8	8,004	0.10%
2022/03/17	2	106.50	2.4	107.21	107.00	-0.4	7,913	-0.01%
2022/03/16	6.8	105.09	2.1	104.78	106.00	4.8	7,773	0.06%
2022/03/15	3.4	105.84	9.3	105.45	106.00	-5.9	7,648	-0.08%
2022/03/14	7.2	106.57	0.6	106.36	106.50	6.6	7,660	0.09%
2022/03/11	32.9	106.78	34.6	107.53	106.50	-1.7	7,593	-0.02%
2022/03/10	27.4	104.91	2.1	105.52	105.00	25.3	7,386	0.34%
2022/03/09	4	105.00	1	105.50	105.50	3	7,252	0.04%
2022/03/08	5.5	104.45	1	105.00	104.00	4.5	7,210	0.06%
2022/03/07	14.2	106.18	2	105.75	106.00	12.2	7,029	0.17%
2022/03/04	6.2	107.83	2	107.75	108.00	4.2	7,095	0.06%
2022/03/03	3.3	108.95	7.2	109.11	109.00	-3.8	7,095	-0.05%
2022/03/02	11.7	108.63	5.2	108.61	108.50	6.5	7,035	0.09%
2022/03/01	5.4	107.63	36.2	108.01	108.00	-30.8	6,869	-0.45%
2022/02/25	3	104.00	1	104.01	105.00	2	6,807	0.03%
2022/02/24	2.2	104.09	3.4	104.75	104.00	-1.2	6,753	-0.02%
2022/02/23	1.4	105.00	1	105.50	105.00	0.4	6,722	0.01%
2022/02/22	1.1	104.05	1	105.50	104.00	0.1	6,939	0.00%
2022/02/21	6.1	105.34	0.5	105.50	105.00	5.6	6,927	0.08%
2022/02/18	1.1	105.05	1.1	106.00	106.00	0	7,044	0.00%
2022/02/17	2	106.50	0	106.50	105.50	2	7,043	0.03%
2022/02/16	90.1	104.02	91.2	104.56	106.50	-1.1	6,983	-0.02%
2022/02/15	0.2	105.34	0	105.50	104.00	0.1	6,925	0.00%
2022/02/14	3.3	105.50	1.1	106.95	105.00	2.2	7,079	0.03%
2022/02/11	5.2	105.40	2.3	106.15	106.00	2.9	7,117	0.04%
2022/02/10	0.1	105.50	0.2	106.00	106.50	-0.2	7,207	0.00%
2022/02/09	6	105.08	0	105.00	105.50	6	7,314	0.08%
2022/02/08	3	106.00	0	106.50	105.50	3	7,312	0.04%
2022/02/07	4	106.00	2.1	106.04	107.00	1.9	7,354	0.03%
2022/01/26	2	104.50	2.1	104.74	105.00	-0.1	7,364	0.00%
2022/01/25	4.1	103.51	0	0.00	104.50	4.1	7,448	0.06%
2022/01/24	0.2	105.72	3	105.67	105.50	-2.8	7,437	-0.04%
2022/01/21	3.2	105.03	0	0.00	105.00	3.2	7,573	0.04%
2022/01/20	1	107.99	3	107.00	107.50	-2	7,587	-0.03%
2022/01/19	3	107.17	1.6	106.52	106.00	1.4	7,649	0.02%
2022/01/18	1	107.00	0	0.00	106.50	1	7,665	0.01%
2022/01/17	0	0.00	1	106.00	106.00	-1	7,731	-0.01%
2022/01/14	6.1	107.17	11.2	107.19	107.00	-5.1	7,856	-0.06%
2022/01/13	6.1	109.49	9	108.83	108.50	-3	8,103	-0.04%
2022/01/12	12	108.75	4.5	108.52	109.00	7.5	8,218	0.09%
2022/01/11	0	105.50	0	106.00	106.00	0	8,138	0.00%
2022/01/10	10	104.50	1	106.00	105.50	9	8,211	0.11%
2022/01/07	1	105.01	22	105.00	105.50	-21	8,319	-0.25%
2022/01/06	1	105.50	4	105.63	106.50	-3	8,455	-0.04%
2022/01/05	1	104.99	0.1	105.00	105.50	0.9	8,674	0.01%
2022/01/04	2	104.75	0.1	105.50	105.00	1.9	8,834	0.02%
2022/01/03	0	0.00	10.2	105.49	105.50	-10.2	8,945	-0.11%
2021/12/30	1	105.00	6.2	104.99	104.00	-5.2	9,174	-0.06%
2021/12/29	1	105.50	13.2	104.85	105.50	-12.1	9,599	-0.13%
2021/12/28	0	104.02	2.1	104.48	105.00	-2.1	9,998	-0.02%
2021/12/27	0	104.00	2	104.50	104.50	-2	10,144	-0.02%
2021/12/24	2	104.00	1.2	104.42	104.00	0.8	10,408	0.01%
2021/12/23	0.2	104.00	4.1	103.99	104.50	-3.9	10,681	-0.04%
2021/12/22	1.2	103.50	1	104.00	103.00	0.2	11,222	0.00%
2021/12/21	1.1	103.45	2	103.50	103.50	-0.9	11,654	-0.01%
2021/12/20	0.1	102.39	0	0.00	102.00	0.1	12,136	0.00%
2021/12/17	0	0.00	90	102.99	103.00	-90	12,381	-0.73%
2021/12/16	11.1	101.87	0	0.00	101.50	11.1	12,350	0.09%
2021/12/15	97.2	102.48	1.1	102.95	102.00	96.1	12,302	0.78%
2021/12/14	91.2	102.51	92	103.02	103.50	-0.8	12,313	-0.01%
2021/12/13	2.5	103.32	0	0.00	103.00	2.5	12,371	0.02%
2021/12/10	1.3	104.12	1	104.50	104.00	0.3	12,352	0.00%
2021/12/09	1	104.50	1	104.50	105.00	0	12,467	0.00%
2021/12/08	2	104.75	5	105.70	104.50	-3	12,528	-0.02%
2021/12/07	2	103.00	1	104.50	103.50	1	12,497	0.01%
2021/12/06	3.4	103.76	3	104.00	104.00	0.4	12,487	0.00%
2021/12/03	1.1	103.50	0	0.00	103.50	1.1	12,462	0.01%
2021/12/02	1	103.00	0.3	103.50	103.50	0.8	12,449	0.01%
2021/12/01	2.1	103.00	1	103.50	104.00	1.1	12,431	0.01%
2021/11/30	5	102.80	0	0.00	102.50	5	12,472	0.04%
2021/11/29	1.1	102.09	5	102.40	103.00	-3.9	12,270	-0.03%
2021/11/26	9	103.61	2.3	103.76	103.50	6.7	12,251	0.05%
2021/11/25	4.4	105.05	1	105.50	105.00	3.4	12,261	0.03%
2021/11/24	1.3	105.80	7	106.14	106.00	-5.8	12,315	-0.05%
2021/11/23	29.1	104.53	1	104.01	105.00	28	12,257	0.23%
2021/11/22	1	102.50	5	103.50	104.50	-4	12,227	-0.03%
2021/11/19	23.7	104.13	2	104.49	103.50	21.7	12,136	0.18%
2021/11/18	1	105.50	1.6	107.00	107.00	-0.6	11,918	0.00%
2021/11/17	33	105.00	36	105.51	106.00	-3	11,820	-0.03%
2021/11/16	0	106.00	0	0.00	106.50	0	11,666	0.00%
2021/11/15	21	106.48	20.2	107.01	107.00	0.8	11,682	0.01%
2021/11/12	1.1	106.00	45	106.62	107.50	-43.9	11,647	-0.38%
2021/11/11	55.3	105.57	5	105.00	105.50	50.3	11,592	0.43%
2021/11/10	8	106.63	0.1	106.79	107.00	7.9	11,432	0.07%
2021/11/09	5.2	107.82	3.2	108.18	107.50	2	11,333	0.02%
2021/11/08	8.2	109.50	5.1	109.02	110.00	3.1	11,165	0.03%
2021/11/05	2.1	106.79	1.2	107.51	107.00	0.9	11,022	0.01%
2021/11/04	44.1	105.83	41.1	106.25	106.00	3	10,998	0.03%
2021/11/03	26	106.13	22.2	106.55	107.50	3.8	10,927	0.04%
2021/11/02	9	106.23	6	106.58	106.50	3	10,863	0.03%
2021/11/01	1	106.01	2	106.25	107.00	-1	10,740	-0.01%
2021/10/29	0	0.00	4	107.25	107.50	-4	10,641	-0.04%
2021/10/28	21.1	108.14	1	108.00	108.00	20.1	10,504	0.19%
2021/10/27	2	109.50	2	110.75	111.00	0	10,432	0.00%
2021/10/26	6	110.17	2	111.50	110.00	4	10,494	0.04%
2021/10/25	4	110.12	12.2	109.44	111.50	-8.2	10,508	-0.08%
2021/10/22	12.2	109.93	2.1	109.57	110.00	10.1	10,514	0.10%
2021/10/21	6.1	112.09	11	112.72	113.50	-4.9	10,413	-0.05%
2021/10/20	17.1	112.67	10.2	112.97	113.50	6.9	10,215	0.07%
2021/10/19	8.1	113.56	4	113.75	114.00	4	9,990	0.04%
2021/10/18	14	114.25	8	114.37	115.00	6	9,959	0.06%
2021/10/15	10	112.60	6.5	112.53	114.50	3.5	9,956	0.04%
2021/10/14	8.3	114.15	11.2	114.13	114.00	-2.8	9,855	-0.03%
2021/10/13	21	116.86	10.2	118.42	115.50	10.8	9,741	0.11%
2021/10/12	11	117.54	14.2	117.50	117.50	-3.1	9,496	-0.03%
2021/10/08	16	118.19	6.2	117.82	118.00	9.8	9,317	0.10%
2021/10/07	15	116.87	17.3	117.07	118.00	-2.3	9,224	-0.02%
2021/10/06	77.2	117.96	75.8	117.80	118.00	1.5	9,030	0.02%
2021/10/05	79.3	114.66	110.2	114.99	115.00	-30.9	8,643	-0.36%	大賣/
2021/10/04	6	110.67	37.2	111.26	111.00	-31.2	8,390	-0.37%
2021/10/01	47.7	109.21	22	109.66	110.00	25.7	8,267	0.31%
2021/09/30	23.1	112.66	21.1	113.14	113.50	2	8,093	0.02%
2021/09/29	40.3	114.49	73.6	114.82	113.50	-33.2	7,876	-0.42%
2021/09/28	37.3	111.71	24.4	112.50	114.00	12.9	7,485	0.17%
2021/09/27	24.1	110.09	262.9	110.85	111.50	-238.8	7,240	-3.30%	大賣/鉅額交易
2021/09/24	10.1	105.00	23.6	105.59	106.00	-13.5	6,848	-0.20%
2021/09/23	1	101.00	7.2	102.77	102.50	-6.1	6,662	-0.09%
2021/09/22	1	100.00	1.2	101.00	100.00	-0.2	6,646	0.00%
2021/09/17	2.6	102.39	0	103.00	102.00	2.6	6,607	0.04%
2021/09/16	10.2	103.49	36.1	103.53	103.00	-25.9	6,553	-0.40%
2021/09/15	0	102.00	4.5	102.22	102.00	-4.5	6,427	-0.07%
2021/09/14	1.5	101.83	31.3	101.90	102.00	-29.8	6,401	-0.47%
2021/09/13	0	0.00	13	101.00	100.50	-13	6,345	-0.20%
2021/09/10	12.1	99.01	0	99.30	99.20	12.1	6,316	0.19%
2021/09/09	4.1	98.94	0.2	99.60	99.10	3.9	6,426	0.06%
2021/09/07	1	99.61	0	99.80	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	3	99.70	14	100.75	100.50	-11	6,391	-0.17%
2021/09/02	32	99.33	2	99.10	98.80	30	6,381	0.47%
2021/09/01	8.1	100.16	2	100.25	100.00	6.1	6,405	0.09%
2021/08/31	1.1	100.59	7.4	102.08	102.50	-6.3	6,401	-0.10%
2021/08/30	1.1	101.96	47	101.90	102.50	-45.9	6,397	-0.72%
2021/08/27	0	100.50	3.1	100.08	100.50	-3.1	6,387	-0.05%
2021/08/26	1	98.30	1	98.90	98.90	0	6,430	0.00%
2021/08/25	0	0.00	1	98.31	99.50	-1	6,564	-0.02%
2021/08/24	5	99.00	0	0.00	99.10	5	6,566	0.08%
2021/08/23	6	97.18	4	98.10	98.00	2	6,695	0.03%
2021/08/20	2.1	96.30	2	97.50	95.80	0.1	6,783	0.00%
2021/08/19	9.2	97.70	0	98.20	96.70	9.2	6,880	0.13%
2021/08/18	0	0.00	1	99.00	99.50	-1	6,825	-0.01%
2021/08/17	6.3	99.22	1	99.50	98.90	5.3	6,935	0.08%
2021/08/16	1.2	99.00	1.2	99.86	99.30	0	6,951	0.00%
2021/08/13	16.1	98.70	2.1	99.65	99.80	14	6,969	0.20%
2021/08/12	0	100.08	0.1	100.50	100.50	-0.1	7,050	0.00%
2021/08/11	2	100.00	4	99.68	100.50	-2	7,155	-0.03%
2021/08/10	26.2	99.86	1	100.50	99.50	25.2	7,258	0.35%
2021/08/06	0	0.00	18.7	102.13	102.50	-18.7	7,496	-0.25%
2021/08/05	0	101.50	1.1	101.95	101.00	-1.1	7,661	-0.01%
2021/08/04	1	100.50	0	0.00	101.50	1	8,055	0.01%
2021/08/03	12	100.04	0.9	101.00	101.00	11.2	8,328	0.13%
2021/08/02	0	0.00	1	101.00	102.00	-1	8,469	-0.01%
2021/07/30	5.2	100.03	1	100.50	99.80	4.2	9,101	0.05%
2021/07/29	2.1	101.76	28	101.21	102.00	-25.9	9,390	-0.28%
2021/07/28	16.1	98.90	2.2	99.87	100.00	13.9	9,444	0.15%
2021/07/27	1	99.89	1	99.90	99.70	0	9,707	0.00%
2021/07/26	46.1	99.55	1.7	99.88	99.40	44.4	9,838	0.45%
2021/07/23	2.1	101.50	0.1	102.00	101.50	2	9,904	0.02%
2021/07/22	2	100.75	1.1	101.00	102.00	0.9	10,015	0.01%
2021/07/21	101.2	100.05	85.4	100.50	100.00	15.8	10,054	0.16%	大買/
2021/07/20	2.3	101.31	4	101.50	101.50	-1.7	10,028	-0.02%
2021/07/19	5.1	102.61	0	0.00	102.50	5.1	10,182	0.05%
2021/07/16	0	0.00	6.1	103.69	104.50	-6.1	10,397	-0.06%
2021/07/15	5	103.40	4.2	103.74	104.00	0.9	10,565	0.01%
2021/07/14	1.1	102.50	1.2	102.50	103.50	-0.2	10,713	0.00%
2021/07/13	3.1	102.17	1	102.50	103.00	2.1	10,872	0.02%
2021/07/12	7.3	103.77	6	103.17	103.00	1.3	11,115	0.01%
2021/07/09	15.6	101.92	3	102.50	103.50	12.6	11,480	0.11%
2021/07/08	7.3	103.61	8	103.50	103.50	-0.7	11,562	-0.01%
2021/07/07	14.1	105.07	5	104.80	105.00	9	11,659	0.08%
2021/07/06	1.3	107.27	0.1	106.00	106.00	1.2	11,785	0.01%
2021/07/05	2	106.75	13.7	107.17	107.50	-11.7	11,944	-0.10%
2021/07/02	12.1	105.99	19.5	106.15	105.00	-7.4	11,846	-0.06%
2021/07/01	0.2	104.00	5.5	103.87	104.00	-5.3	11,708	-0.04%
2021/06/30	4.6	103.11	6.2	103.75	103.00	-1.5	11,629	-0.01%
2021/06/29	2.1	102.50	0.4	103.00	104.00	1.7	11,561	0.01%
2021/06/28	4	103.12	1.1	103.17	103.00	2.9	11,566	0.02%
2021/06/25	8.2	103.21	10.8	104.07	104.00	-2.6	11,585	-0.02%
2021/06/24	2	102.75	0	103.00	103.00	2	11,552	0.02%
2021/06/23	1	103.00	6.9	103.26	103.50	-5.9	11,629	-0.05%
2021/06/22	2	101.00	8.2	101.86	102.00	-6.2	11,630	-0.05%
2021/06/21	6.1	100.22	34.2	100.06	100.00	-28.1	11,629	-0.24%
2021/06/18	17.8	101.47	40.5	102.00	102.00	-22.7	11,614	-0.20%
2021/06/17	2	103.25	0	0.00	103.50	2	11,599	0.02%
2021/06/16	5.5	104.00	4	104.24	104.50	1.5	11,963	0.01%
2021/06/15	5	104.30	4	104.00	104.00	1	12,051	0.01%
2021/06/11	1	104.00	0	0.00	103.50	1	12,157	0.01%
2021/06/10	3	105.00	5	105.00	105.50	-2	12,319	-0.02%
2021/06/09	4.7	103.34	4.1	103.74	103.00	0.6	12,382	0.00%
2021/06/08	7.5	104.33	0.4	105.50	104.00	7.1	12,376	0.06%
2021/06/07	0	0.00	8.3	106.42	106.50	-8.3	12,535	-0.07%
2021/06/04	2.1	105.27	5.1	105.98	106.00	-3	12,768	-0.02%
2021/06/03	0.4	105.75	2.5	105.89	106.00	-2.1	12,816	-0.02%
2021/06/02	3	105.33	13.7	105.61	106.00	-10.7	12,873	-0.08%
2021/06/01	2.1	103.96	0.3	103.00	103.00	1.8	12,846	0.01%
2021/05/31	3.6	102.65	13.1	102.92	103.50	-9.5	13,056	-0.07%
2021/05/28	13.1	101.00	6.8	101.69	101.50	6.3	13,265	0.05%
2021/05/27	2.2	100.52	2.5	100.71	101.00	-0.3	13,310	0.00%
2021/05/26	1	100.50	2.2	100.77	101.50	-1.2	13,447	-0.01%
2021/05/25	10	102.17	11.3	101.87	102.50	-1.3	13,572	-0.01%
2021/05/24	1.5	98.42	1.5	99.19	98.90	0	13,657	0.00%
2021/05/21	0.5	97.81	2	99.50	98.10	-1.5	13,981	-0.01%
2021/05/20	2.5	96.80	1	97.00	96.80	1.5	14,099	0.01%
2021/05/19	4.1	99.17	4	98.73	98.50	0.1	14,120	0.00%
2021/05/18	3	95.80	5	95.96	97.90	-2	14,190	-0.01%
2021/05/17	1.1	93.54	5.1	93.93	93.40	-4	14,440	-0.03%
2021/05/14	6.2	94.98	6	95.33	95.50	0.2	14,412	0.00%
2021/05/13	8.4	94.59	4.2	94.58	94.30	4.2	14,304	0.03%
2021/05/12	16.2	97.67	16.4	96.69	95.70	-0.2	14,150	0.00%
2021/05/11	37.2	102.74	41.7	102.00	102.50	-4.5	13,816	-0.03%
2021/05/10	7.3	105.09	9.6	105.68	106.00	-2.3	13,578	-0.02%
2021/05/07	31.7	105.94	10.2	109.26	105.00	21.5	13,578	0.16%
2021/05/06	14.1	112.45	27.1	111.96	113.00	-13	13,037	-0.10%
2021/05/05	5.1	108.08	4	108.13	108.00	1.1	12,639	0.01%
2021/05/04	6.3	107.79	8.8	109.23	107.00	-2.5	12,607	-0.02%
2021/05/03	1.4	107.72	10.8	107.62	107.50	-9.5	12,346	-0.08%
2021/04/29	4	106.75	1.5	106.65	106.00	2.5	12,280	0.02%
2021/04/28	1	106.51	1	107.00	106.00	0	12,175	0.00%
2021/04/27	3.1	107.48	12.1	107.78	108.50	-9.1	12,241	-0.07%
2021/04/26	1.1	106.00	6.2	106.68	107.50	-5.1	12,198	-0.04%
2021/04/23	31	105.00	14.8	105.63	107.00	16.2	12,214	0.13%
2021/04/22	15.3	108.40	17.4	108.85	108.00	-2.1	12,183	-0.02%
2021/04/21	2.6	107.80	19	108.11	108.50	-16.5	11,993	-0.14%
2021/04/20	8.2	109.85	20.4	109.57	109.50	-12.2	11,881	-0.10%
2021/04/19	73.5	110.53	20	111.20	111.50	53.5	11,803	0.45%
2021/04/16	18	108.66	70.5	108.87	109.00	-52.5	11,759	-0.45%
2021/04/15	46.5	107.88	88.8	107.88	108.00	-42.3	11,627	-0.36%
2021/04/14	16.6	103.49	24.5	103.58	104.00	-7.9	11,382	-0.07%
2021/04/13	34.8	102.30	46.8	103.28	102.00	-12	11,226	-0.11%
2021/04/12	44.3	103.01	5.2	103.86	103.00	39.1	11,162	0.35%
2021/04/09	8.5	102.75	48.6	102.41	103.00	-40.1	11,135	-0.36%
2021/04/08	3.3	99.94	2.5	100.67	100.50	0.8	11,059	0.01%
2021/04/07	20.2	100.00	25	100.44	100.50	-4.8	11,214	-0.04%
2021/04/06	53.3	100.80	7.3	100.98	101.00	46	11,223	0.41%
2021/04/01	5.1	100.50	0	100.50	100.50	5.1	11,227	0.05%
2021/03/31	1.1	100.05	3.9	100.70	101.00	-2.8	11,238	-0.02%
2021/03/30	8	100.68	4.5	100.72	100.50	3.6	11,190	0.03%
2021/03/29	0.1	100.98	1.5	100.62	101.50	-1.3	11,165	-0.01%
2021/03/26	15.2	100.99	4.1	100.88	101.00	11.1	11,355	0.10%
2021/03/25	1.5	99.68	10	99.69	100.00	-8.5	11,504	-0.07%
2021/03/24	7.8	98.85	14.5	99.26	98.90	-6.6	11,542	-0.06%
2021/03/23	1.1	100.52	2.4	99.70	99.60	-1.2	11,488	-0.01%
2021/03/22	12.6	98.29	9	98.28	100.00	3.6	11,485	0.03%
2021/03/19	26.8	97.57	2.3	98.84	97.10	24.5	11,390	0.21%
2021/03/18	7.4	100.39	6.2	100.01	100.50	1.2	11,029	0.01%
2021/03/17	2.6	101.28	2	101.75	101.00	0.6	10,961	0.01%
2021/03/16	14.7	101.33	6.2	101.17	101.00	8.5	10,913	0.08%
2021/03/15	19.1	103.60	4.5	103.00	103.00	14.6	10,831	0.13%
2021/03/12	6.2	104.56	4.8	104.53	105.00	1.5	10,818	0.01%
2021/03/11	14.3	105.76	26	106.65	105.00	-11.7	10,867	-0.11%
2021/03/10	6.1	104.91	27.5	104.69	104.50	-21.4	10,873	-0.20%
2021/03/09	6.1	102.49	6	102.67	102.50	0.1	10,713	0.00%
2021/03/08	2.2	101.55	6	102.08	101.50	-3.8	10,687	-0.04%
2021/03/05	10	101.15	29	101.21	101.50	-19	10,640	-0.18%
2021/03/04	59.1	102.27	82	101.71	101.50	-22.9	10,798	-0.21%
2021/03/03	6.4	100.35	47.6	100.72	101.00	-41.2	10,696	-0.38%
2021/03/02	2.2	99.17	12.2	99.11	98.20	-10.1	10,379	-0.10%
2021/02/26	16.5	97.21	94	98.15	97.50	-77.5	10,298	-0.75%
2021/02/25	24.2	100.06	106	100.06	100.00	-81.8	10,107	-0.81%	大賣/
2021/02/24	9.3	99.98	51.1	100.21	100.00	-41.8	10,050	-0.42%
2021/02/23	23.3	98.37	69.6	98.88	99.70	-46.3	9,860	-0.47%
2021/02/22	95	97.30	7	97.31	97.10	88	9,591	0.92%
2021/02/19	7.7	95.93	37.3	96.30	95.30	-29.6	9,516	-0.31%
2021/02/18	13.5	96.55	13.1	96.57	95.90	0.4	9,546	0.00%
2021/02/17	28.3	94.54	32.1	94.81	96.20	-3.8	9,652	-0.04%
2021/02/05	2	89.80	9.2	90.82	89.80	-7.2	9,394	-0.08%
2021/02/04	0.2	90.60	2.1	90.45	90.50	-1.9	9,393	-0.02%
2021/02/03	1.2	89.73	9	90.31	90.50	-7.9	10,024	-0.08%
2021/02/02	3.1	88.51	11	89.44	90.10	-7.9	10,400	-0.08%
2021/02/01	5	87.72	5.1	88.01	88.10	-0.1	10,368	0.00%
2021/01/29	23.7	87.74	17.5	87.81	87.00	6.2	10,363	0.06%
2021/01/28	35.9	89.13	6.2	89.09	89.10	29.7	10,225	0.29%
2021/01/27	1	90.91	2.1	91.43	90.80	-1.1	10,138	-0.01%
2021/01/26	12.2	91.04	6	91.02	91.10	6.2	10,166	0.06%
2021/01/25	1.2	92.28	6	91.73	92.40	-4.8	10,060	-0.05%
2021/01/22	8.1	90.69	4	90.68	90.60	4.1	10,035	0.04%
2021/01/21	7.2	91.44	13.5	91.50	91.40	-6.3	9,958	-0.06%
2021/01/20	13.5	91.59	12.2	91.67	91.60	1.3	9,906	0.01%
2021/01/19	13	93.06	5	92.92	93.20	8	9,717	0.08%
2021/01/18	14.1	92.72	11.4	92.63	93.10	2.7	9,675	0.03%
2021/01/15	32.3	95.18	9.2	94.74	94.50	23	9,544	0.24%
2021/01/14	22.7	97.05	3.2	97.41	97.40	19.5	9,381	0.21%
2021/01/13	3.5	97.79	3.9	98.35	98.00	-0.4	9,323	0.00%
2021/01/12	19.4	97.87	13.4	98.61	97.60	6.1	9,228	0.07%
2021/01/11	5.1	98.30	9	98.30	99.00	-3.9	9,133	-0.04%
2021/01/08	16.1	97.76	38.8	97.73	98.00	-22.7	8,987	-0.25%
2021/01/07	18.4	95.35	55.4	96.81	97.10	-37	8,858	-0.42%
2021/01/06	11.8	94.12	8	94.69	94.40	3.8	8,694	0.04%
2021/01/05	16	94.98	7.2	95.02	95.00	8.8	8,583	0.10%
2021/01/04	16	95.99	27.4	96.21	96.70	-11.4	8,496	-0.13%
2020/12/31	15	96.77	9.7	96.62	96.40	5.3	8,346	0.06%
2020/12/30	6.2	95.14	25.1	95.83	96.70	-18.9	8,215	-0.23%
2020/12/29	7.2	93.22	8.4	93.05	94.00	-1.2	8,033	-0.02%
2020/12/28	1.2	93.10	5.1	93.46	93.80	-3.9	8,040	-0.05%
2020/12/25	0	0.00	2	93.00	92.80	-2	8,039	-0.02%
2020/12/24	0.1	92.20	7.2	92.58	92.60	-7	8,038	-0.09%
2020/12/23	8	91.76	10.1	91.70	91.50	-2.1	8,049	-0.03%
2020/12/22	12	93.43	26.2	93.30	92.10	-14.2	8,079	-0.18%
2020/12/21	8.3	91.33	50	90.92	92.30	-41.7	8,082	-0.52%
2020/12/18	2	88.20	3.3	89.46	88.20	-1.3	7,923	-0.02%
2020/12/17	7	89.19	0	0.00	89.80	7	7,980	0.09%
2020/12/16	3	89.53	11.6	89.78	90.20	-8.6	8,259	-0.10%
2020/12/15	15	88.50	6	88.55	89.20	9	8,679	0.10%
2020/12/14	5	89.90	3	89.97	89.80	2	8,645	0.02%
2020/12/11	4	89.33	6	89.55	89.80	-2	8,648	-0.02%
2020/12/10	2	89.90	26.4	89.99	89.90	-24.4	8,584	-0.28%
2020/12/09	7	89.93	10	89.96	90.00	-3	8,508	-0.04%
2020/12/08	17	89.84	3.4	89.85	89.50	13.6	8,451	0.16%
2020/12/07	39.8	89.69	19.6	89.51	89.50	20.2	8,341	0.24%
2020/12/04	18.4	89.48	32	89.44	89.30	-13.6	8,247	-0.17%
2020/12/03	4	88.13	45	88.39	88.50	-41	8,034	-0.51%
2020/12/02	22	86.94	5	87.40	87.70	17	7,953	0.21%
2020/12/01	120.3	86.42	5	86.98	87.60	115.3	7,914	1.46%	大買/鉅額交易
2020/11/30	10.3	86.84	2	87.35	85.20	8.2	7,883	0.10%
2020/11/27	12.2	86.88	1	87.10	87.20	11.2	7,655	0.15%
2020/11/26	8	87.50	2	87.75	87.60	6	7,605	0.08%
2020/11/25	2	88.10	2	87.90	87.80	0	7,670	0.00%
2020/11/24	3.1	87.60	3	87.77	87.60	0.1	7,656	0.00%
2020/11/23	7.3	88.73	196	88.53	88.80	-188.7	7,598	-2.48%	大賣/鉅額交易
2020/11/20	23.5	87.96	97	87.97	88.30	-73.5	7,505	-0.98%
2020/11/19	6.4	87.96	160	88.14	88.10	-153.7	7,458	-2.06%	大賣/鉅額交易
2020/11/18	7.1	87.65	46	87.89	88.00	-38.9	7,348	-0.53%
2020/11/17	3.1	87.56	17.6	87.90	88.00	-14.4	7,252	-0.20%
2020/11/16	8.4	88.26	24.6	87.99	88.10	-16.2	7,186	-0.22%
2020/11/13	5.3	87.06	19.1	87.06	87.00	-13.8	6,953	-0.20%
2020/11/12	5.5	87.86	36.8	87.98	88.00	-31.3	6,845	-0.46%
2020/11/11	52.3	87.69	124.5	87.58	89.00	-72.2	6,688	-1.08%	大賣/
2020/11/10	13	83.42	73.4	83.57	84.90	-60.4	6,018	-1.00%
2020/11/09	14	81.54	17	81.89	81.80	-3	5,593	-0.05%
2020/11/06	3.1	81.50	8	81.53	81.50	-4.9	5,562	-0.09%
2020/11/05	0	81.50	9	81.51	81.50	-9	5,614	-0.16%
2020/11/04	11	81.05	8	81.38	81.30	3	5,636	0.05%
2020/11/03	3	80.50	25	80.89	81.00	-22	5,642	-0.39%
2020/11/02	0	0.00	2.4	79.62	79.70	-2.4	5,599	-0.04%
2020/10/30	8	78.51	1	79.00	79.10	7	5,603	0.12%
2020/10/29	8	78.99	1	78.70	78.90	7	5,577	0.13%
2020/10/28	3	79.77	0.8	80.00	79.50	2.2	5,622	0.04%
2020/10/27	4	79.68	2	79.80	80.30	2	5,642	0.04%
2020/10/26	0	0.00	2	80.25	80.20	-2	5,695	-0.04%
2020/10/23	0	0.00	1	79.80	79.80	-1	5,733	-0.02%
2020/10/22	0	0.00	1	79.80	79.80	-1	5,923	-0.02%
2020/10/21	7	79.06	0	0.00	79.00	7	6,090	0.11%
2020/10/20	2	79.10	0.1	79.50	79.50	1.9	6,171	0.03%
2020/10/19	1	79.60	0	0.00	79.10	1	6,203	0.02%
2020/10/16	1	79.30	0	0.00	79.00	1	6,266	0.02%
2020/10/15	4	79.40	2	80.00	79.20	2	6,293	0.03%
2020/10/14	0	80.40	2	80.40	80.00	-2	6,238	-0.03%
2020/10/13	2	80.30	0	0.00	80.90	2	6,247	0.03%
2020/10/12	24	81.06	3	81.20	81.20	21	6,341	0.33%
2020/10/08	8	80.73	12	80.90	81.00	-4	6,516	-0.06%
2020/10/07	2	80.70	0	0.00	80.80	2	6,625	0.03%
2020/10/06	5.1	81.06	2	80.95	81.20	3.1	6,681	0.05%
2020/10/05	1	80.00	23	79.95	80.00	-22	6,730	-0.33%
2020/09/30	6	78.85	0	0.00	78.60	6	6,726	0.09%
2020/09/29	6	79.00	1	79.30	78.90	5	6,763	0.07%
2020/09/28	3	79.07	1	79.60	79.40	2	6,847	0.03%
2020/09/25	1	78.60	4	78.78	79.00	-3	6,906	-0.04%
2020/09/24	46	78.21	2	78.40	78.00	44	6,873	0.64%
2020/09/23	4	80.78	12	80.58	80.10	-8	7,012	-0.11%
2020/09/22	13	81.34	17.3	81.74	81.40	-4.3	7,252	-0.06%
2020/09/21	12	82.77	41.4	82.89	83.30	-29.4	7,319	-0.40%
2020/09/18	23.4	81.80	81.1	81.64	81.60	-57.8	7,144	-0.81%
2020/09/17	203	78.60	6	79.20	78.60	197	6,762	2.91%	大買/鉅額交易
2020/09/16	0	79.10	15.2	79.09	78.90	-15.1	6,815	-0.22%
2020/09/15	0	0.00	1	78.80	79.20	-1	6,902	-0.01%
2020/09/14	1	79.00	2	79.10	79.20	-1	7,086	-0.01%
2020/09/11	4	78.28	1	78.30	79.00	3	7,164	0.04%
2020/09/10	1	78.80	1	79.00	78.70	0	7,233	0.00%
2020/09/09	3	78.50	0	0.00	79.20	3	7,373	0.04%
2020/09/08	9	79.28	2	79.55	79.60	7	7,436	0.09%
2020/09/07	17	79.39	5	79.58	79.60	12	7,528	0.16%
2020/09/04	5	78.18	2	77.65	78.50	3	7,597	0.04%
2020/09/03	3	78.30	3.1	78.57	78.40	-0.1	7,625	0.00%
2020/09/02	10	77.82	1	78.10	78.00	9	7,652	0.12%
2020/09/01	18	77.61	10	77.75	77.90	8	7,748	0.10%
2020/08/31	5	78.22	8	78.58	78.20	-3	7,764	-0.04%
2020/08/28	2	78.80	2	79.00	78.90	0	7,779	0.00%
2020/08/27	8	79.06	6	78.88	78.90	2	7,887	0.03%
2020/08/26	1	79.30	1	79.50	79.60	0	7,903	0.00%
2020/08/25	3	79.27	1	79.20	79.20	2	8,032	0.02%
2020/08/24	12	79.29	1	79.10	79.20	11	9,137	0.12%
2020/08/21	1	79.80	18	79.87	79.80	-17	9,309	-0.18%
2020/08/20	22	78.93	7	79.27	79.00	15	9,358	0.16%
2020/08/19	9	80.81	3	80.93	80.50	6	9,369	0.06%
2020/08/18	9	81.04	1	81.00	81.40	8	9,408	0.09%
2020/08/17	6	81.23	2	81.55	81.50	4	9,492	0.04%
2020/08/14	2	80.40	0.1	81.00	80.80	2	9,534	0.02%
2020/08/13	4	80.83	1	80.70	80.90	3	9,588	0.03%
2020/08/12	5	80.78	4	80.90	80.70	1	9,859	0.01%
2020/08/11	28.1	81.94	73	82.03	81.50	-44.9	9,924	-0.45%
2020/08/10	10	80.02	17.2	80.27	81.10	-7.2	9,915	-0.07%
2020/08/07	22	79.84	0	0.00	79.60	22	10,038	0.22%
2020/08/06	4	78.78	10	78.92	79.10	-6	10,188	-0.06%
2020/08/05	2	78.00	11	78.09	78.10	-9	10,201	-0.09%
2020/08/04	12	77.63	0.1	78.00	77.60	11.9	10,244	0.12%
2020/08/03	10	77.48	6	77.52	77.40	4	10,268	0.04%
2020/07/31	9	78.72	2	78.70	78.50	7	10,240	0.07%
2020/07/30	10	78.41	1	78.40	78.50	9	10,295	0.09%
2020/07/29	13	78.68	11	78.54	77.90	2	10,295	0.02%
2020/07/28	25.2	77.33	6	77.32	77.30	19.2	10,402	0.18%
2020/07/27	26	78.54	4	79.15	78.10	22	10,446	0.21%
2020/07/24	22	79.78	1.1	79.73	79.70	20.9	10,367	0.20%
2020/07/23	20	80.20	17	80.22	80.10	3	10,299	0.03%
2020/07/22	14.1	80.52	1	80.50	80.50	13.1	10,353	0.13%
2020/07/21	6.1	80.60	2.2	80.75	80.50	3.9	10,313	0.04%
2020/07/20	2	80.40	8	80.26	80.50	-6	10,331	-0.06%
2020/07/17	6	81.20	1	81.40	81.00	5	10,441	0.05%
2020/07/16	4	81.00	3	81.10	81.00	1	10,585	0.01%
2020/07/15	25	80.45	4	80.33	80.40	21	10,629	0.20%
2020/07/14	29	81.30	8	81.10	81.00	21	10,534	0.20%
2020/07/13	14.1	82.04	0	0.00	82.00	14.1	10,498	0.13%
2020/07/10	20	82.10	5	82.04	82.00	15	10,520	0.14%
2020/07/09	20.2	83.20	5	83.50	83.00	15.2	10,542	0.14%
2020/07/08	13	83.43	3.3	83.36	83.20	9.7	10,538	0.09%
2020/07/07	25.1	83.94	3	84.10	83.70	22.1	10,536	0.21%
2020/07/06	12	84.51	39	84.61	84.40	-27	10,511	-0.26%
2020/07/03	15.1	84.41	34	84.50	84.30	-19	10,553	-0.18%
2020/07/02	102	83.96	24	84.49	83.80	78	10,656	0.73%	大買/
2020/07/01	71	87.67	36	87.72	87.60	35	10,480	0.33%
2020/06/30	9	87.27	7.1	87.53	87.60	1.9	10,251	0.02%
2020/06/29	38	86.80	3	86.93	86.60	35	10,181	0.34%
2020/06/24	16	87.24	7	87.31	87.40	9	10,200	0.09%
2020/06/23	36	86.72	3	86.90	86.90	33	10,232	0.32%
2020/06/22	62.1	86.72	7	87.21	86.80	55.1	10,270	0.54%
2020/06/19	19	86.43	12	86.91	85.80	7	10,360	0.07%
2020/06/18	22	86.40	0	0.00	86.20	22	10,343	0.21%
2020/06/17	9	86.18	8	86.88	86.20	1	10,501	0.01%
2020/06/16	25	86.29	1.5	86.53	86.10	23.5	10,812	0.22%
2020/06/15	9	86.26	3	86.87	86.00	6	11,086	0.05%
2020/06/12	10.1	86.49	13	86.32	86.40	-3	11,363	-0.03%
2020/06/11	28.3	88.35	14	88.32	88.00	14.3	11,489	0.12%
2020/06/10	7	89.49	6	89.27	89.40	1	11,513	0.01%
2020/06/09	12	88.72	12	88.81	89.50	0	11,742	0.00%
2020/06/08	9	88.62	19	88.77	89.20	-10	11,910	-0.08%
2020/06/05	3.5	87.26	49	87.17	87.60	-45.5	11,867	-0.38%
2020/06/04	1	86.10	25	86.62	86.80	-24	11,887	-0.20%
2020/06/03	8.2	85.57	36	85.91	86.10	-27.8	11,988	-0.23%
2020/06/02	21	84.23	2	84.25	84.30	19	11,906	0.16%
2020/06/01	12.2	83.71	1.1	84.02	83.80	11.1	11,880	0.09%
2020/05/29	23	83.42	3	84.00	83.00	20	11,774	0.17%
2020/05/28	23.1	84.42	0	0.00	83.80	23.1	10,725	0.22%
2020/05/27	13	85.17	9	85.13	85.20	4	10,681	0.04%
2020/05/26	12	86.17	16	85.99	85.70	-4	10,771	-0.04%
2020/05/25	10	84.16	1	84.20	84.30	9	10,845	0.08%
2020/05/22	16	85.25	5	85.58	85.00	11	10,912	0.10%
2020/05/21	2	86.25	8.3	86.41	86.50	-6.3	10,883	-0.06%
2020/05/20	19	86.22	18	86.39	86.40	1	10,841	0.01%
2020/05/19	15	86.75	48.5	87.06	86.20	-33.5	10,818	-0.31%
2020/05/18	4	85.40	13	84.83	85.00	-9	10,570	-0.09%
2020/05/15	20	83.46	3	83.30	83.60	17	10,494	0.16%
2020/05/14	34.2	83.79	0	0.00	83.50	34.2	10,434	0.33%
2020/05/13	46	85.04	9	85.29	85.10	37	10,279	0.36%
2020/05/12	9	86.58	2	86.40	86.50	7	10,087	0.07%
2020/05/11	7	87.51	3	87.37	87.50	4	10,042	0.04%
2020/05/08	7	86.69	5	86.70	86.40	2	9,996	0.02%
2020/05/07	8	85.65	23	85.50	85.30	-15	9,948	-0.15%
2020/05/06	24	85.87	7	85.96	85.30	17	9,909	0.17%
2020/05/05	8	85.76	9	86.06	85.80	-1	9,864	-0.01%
2020/05/04	34	85.27	10	85.03	85.50	24	9,859	0.24%
2020/04/30	21.3	87.04	27	87.45	87.90	-5.8	9,734	-0.06%
2020/04/29	30.3	83.48	20	83.72	83.80	10.3	9,589	0.11%
2020/04/28	12	82.16	7.1	82.20	82.70	4.9	9,566	0.05%
2020/04/27	8	81.85	9	82.11	82.00	-1	9,793	-0.01%
2020/04/24	15	80.30	0	0.00	80.00	15	9,704	0.15%
2020/04/23	18.1	80.83	4	80.60	80.40	14	9,671	0.15%
2020/04/22	19	79.29	11	79.19	80.20	8	9,608	0.08%
2020/04/21	16	80.49	7	80.61	80.10	9	9,523	0.09%
2020/04/20	10	82.14	1	82.00	82.40	9	9,439	0.10%
2020/04/17	3.1	83.89	11	83.54	83.20	-7.9	9,319	-0.08%
2020/04/16	18	82.27	5	82.12	82.10	13	9,199	0.14%
2020/04/15	12	83.04	2	83.00	83.10	10	9,122	0.11%
2020/04/14	6	81.68	3	81.77	82.20	3	9,057	0.03%
2020/04/13	11	81.46	11	81.29	80.70	0	9,011	0.00%
2020/04/10	36.1	82.32	48.2	81.50	81.90	-12.2	9,003	-0.13%
2020/04/09	12	80.68	11.1	80.68	80.60	1	8,969	0.01%
2020/04/08	20	80.04	19	80.38	80.40	1	8,895	0.01%
2020/04/07	45.1	79.72	6.1	79.49	79.80	39	8,766	0.44%
2020/04/06	5.5	76.61	12	76.93	77.60	-6.5	8,649	-0.08%
2020/04/01	9	74.57	3	75.33	74.40	6	8,483	0.07%
2020/03/31	14.3	75.77	5	75.90	75.10	9.3	8,397	0.11%
2020/03/30	1	72.50	5	74.58	75.20	-4	8,263	-0.05%
2020/03/27	3	75.10	3	74.93	74.70	0	8,114	0.00%
2020/03/26	18	74.05	22	74.01	74.10	-4	7,992	-0.05%
2020/03/25	14	73.85	16	74.56	74.90	-2	7,960	-0.03%
2020/03/24	3	70.20	47.1	70.34	70.50	-44.1	7,851	-0.56%
2020/03/23	27	66.79	16	67.60	66.70	11	7,820	0.14%
2020/03/20	46	68.57	15	69.27	68.80	31	7,659	0.40%
2020/03/19	23.1	66.35	33	67.08	66.60	-9.9	7,292	-0.14%
2020/03/18	18	72.13	4	70.90	70.00	14	6,941	0.20%
2020/03/17	22.2	76.16	3	74.93	74.60	19.2	6,617	0.29%
2020/03/16	5.3	79.37	2	79.05	78.20	3.3	6,390	0.05%
2020/03/13	10	78.14	0	0.00	80.60	10	6,270	0.16%
2020/03/12	20	85.33	6	86.88	84.00	14	5,995	0.23%
2020/03/11	9	88.87	0.1	89.40	88.90	8.9	5,750	0.15%
2020/03/10	5	88.82	1	88.50	89.00	4	5,679	0.07%
2020/03/09	10.1	89.14	0	0.00	89.30	10.1	5,588	0.18%
2020/03/06	4	91.93	4	91.20	91.40	0	5,391	0.00%
2020/03/05	1	93.30	1	93.00	93.30	0	5,331	0.00%
2020/03/04	5	92.38	1	92.40	92.50	4	5,347	0.07%
2020/03/03	2	90.60	0	0.00	91.60	2	5,337	0.04%
2020/03/02	6.3	89.93	2	89.75	90.00	4.3	5,293	0.08%
2020/02/27	32.1	90.93	1	91.10	91.00	31.1	5,456	0.57%
2020/02/26	34.1	91.58	1	91.80	91.50	33.1	5,311	0.62%
2020/02/25	3	92.73	3	92.97	93.10	0	5,139	0.00%
2020/02/24	1	93.70	0	0.00	93.30	1	5,016	0.02%
2020/02/21	1	94.80	2	94.60	94.60	-1	4,997	-0.02%
2020/02/20	1	95.50	0	0.00	94.70	1	4,996	0.02%
2020/02/19	1	96.30	4	95.48	96.20	-3	4,956	-0.06%
2020/02/18	1	94.00	0	0.00	94.80	1	4,935	0.02%
2020/02/17	1.1	94.27	0	0.00	94.80	1.1	4,913	0.02%
2020/02/14	4	95.00	6	94.97	95.20	-2	4,907	-0.04%
2020/02/13	1	94.70	1	94.70	94.80	0	4,905	0.00%
2020/02/12	1	94.00	0	0.00	94.00	1	4,925	0.02%
2020/02/11	1	93.70	0	0.00	93.70	1	4,953	0.02%
2020/02/10	0	0.00	1	93.70	94.00	-1	4,973	-0.02%
2020/02/07	8	93.68	1.1	93.71	93.70	6.9	5,003	0.14%
2020/02/06	1	93.70	2	94.55	94.50	-1	5,046	-0.02%
2020/02/05	1	92.70	0	0.00	92.70	1	5,046	0.02%
2020/02/04	3	92.93	0.1	94.00	93.50	2.9	4,983	0.06%
2020/02/03	2	93.20	3	93.17	93.00	-1	4,997	-0.02%
2020/01/31	6.1	93.66	2	93.05	93.40	4.1	4,978	0.08%
2020/01/30	29	93.97	3	94.77	91.60	26	4,914	0.53%
2020/01/20	2	99.15	0	0.00	99.00	2	4,653	0.04%
2020/01/17	5	98.54	8	98.45	99.00	-3	4,679	-0.06%
2020/01/16	4	97.90	0	0.00	97.90	4	4,734	0.08%
2020/01/15	4	98.23	0	0.00	98.50	4	4,749	0.08%
2020/01/14	8	98.81	0	0.00	98.80	8	4,751	0.17%
2020/01/13	6	99.38	2	99.40	99.70	4	4,694	0.09%
2020/01/09	1	99.50	1	99.90	100.00	0	4,768	0.00%
2020/01/08	4	100.00	1	100.00	100.00	3	4,818	0.06%
2020/01/07	1	101.00	2	101.25	101.50	-1	4,814	-0.02%
2020/01/06	0	0.00	2	102.00	102.00	-2	4,817	-0.04%
2020/01/03	0	0.00	0.5	101.00	101.50	-0.5	4,769	-0.01%
2020/01/02	1	99.60	2	99.60	99.60	-1	4,733	-0.02%
2019/12/30	2	101.00	0	0.00	99.90	2	4,751	0.04%
2019/12/27	0	0.00	1	101.00	101.00	-1	4,750	-0.02%
2019/12/25	2	100.00	0	0.00	100.00	2	4,830	0.04%
2019/12/24	3	100.33	0	0.00	100.50	3	4,870	0.06%
2019/12/23	0	0.00	2	101.00	101.00	-2	4,912	-0.04%
2019/12/19	3.6	99.99	2	99.90	99.90	1.6	4,933	0.03%
2019/12/18	0	0.00	7	100.27	101.50	-7	4,870	-0.14%
2019/12/17	0	0.00	1	98.50	99.10	-1	4,824	-0.02%
2019/12/13	2.1	97.19	0	0.00	96.80	2.1	4,768	0.04%
2019/12/12	0.2	96.90	0	0.00	96.90	0.2	4,765	0.00%
2019/12/11	1	96.10	0	0.00	96.50	1	4,959	0.02%
2019/12/10	0	0.00	1	96.20	96.50	-1	4,981	-0.02%
2019/12/06	1	96.90	0	0.00	97.20	1	4,992	0.02%
2019/12/05	1	97.30	1	96.50	96.40	0	4,997	0.00%
2019/12/04	0	0.00	3	97.37	97.50	-3	5,005	-0.06%
2019/12/02	2	97.80	0	0.00	98.10	2	5,139	0.04%
2019/11/28	2	98.10	0	0.00	98.30	2	5,154	0.04%
2019/11/27	1	98.40	1	98.10	98.40	0	5,230	0.00%
2019/11/26	0	0.00	1	97.90	98.00	-1	5,230	-0.02%
2019/11/22	0	0.00	3	96.40	96.80	-3	5,143	-0.06%
2019/11/21	1	96.00	4	95.98	96.20	-3	5,194	-0.06%
2019/11/20	1	97.00	1	96.70	96.50	0	5,186	0.00%
2019/11/19	1	96.50	0	97.40	97.40	1	5,175	0.02%
2019/11/18	3	96.50	0	0.00	97.40	3	5,198	0.06%
2019/11/08	0	0.00	1	97.30	97.40	-1	5,701	-0.02%
2019/11/07	1	98.50	2	98.70	98.20	-1	5,712	-0.02%
2019/11/06	1	98.10	1	98.10	98.70	0	5,717	0.00%
2019/11/05	1	98.20	2	98.35	98.90	-1	5,736	-0.02%
2019/11/04	2	98.35	4.2	98.50	98.90	-2.2	5,770	-0.04%
2019/11/01	0	0.00	1	98.00	98.10	-1	5,888	-0.02%
2019/10/30	0	0.00	3	98.10	98.30	-3	6,088	-0.05%
2019/10/29	0	0.00	1	97.60	97.70	-1	6,160	-0.02%
2019/10/28	1	96.90	1	97.00	97.20	0	6,170	0.00%
2019/10/25	0	0.00	1.4	97.09	97.30	-1.4	6,213	-0.02%
2019/10/24	0	0.00	3	96.67	97.50	-3	6,214	-0.05%
2019/10/23	1	96.30	0	0.00	95.80	1	6,220	0.02%
2019/10/21	0	0.00	3	96.27	95.40	-3	6,272	-0.05%
2019/10/18	2	96.30	3	96.53	96.00	-1	6,303	-0.02%
2019/10/17	1	95.80	6	96.65	96.60	-5	6,329	-0.08%
2019/10/16	0	0.00	7	95.66	95.90	-7	6,297	-0.11%
2019/10/15	0	0.00	2	93.40	94.60	-2	6,349	-0.03%
2019/10/09	0	0.00	3	93.80	93.10	-3	6,348	-0.05%
2019/10/08	2	93.95	0	0.00	94.30	2	6,398	0.03%
2019/10/04	1	92.80	0	0.00	93.30	1	6,467	0.02%
2019/10/03	2	92.30	0	0.00	93.10	2	6,544	0.03%
2019/10/02	6	94.05	1	94.50	93.80	5	6,552	0.08%
2019/10/01	0.1	95.00	0	0.00	94.80	0.1	6,514	0.00%
2019/09/27	5	95.06	0	0.00	94.50	5	6,460	0.08%
2019/09/26	1	96.20	2	95.75	96.20	-1	6,476	-0.02%
2019/09/25	1	95.60	0	0.00	95.50	1	6,853	0.01%
2019/09/24	0	0.00	1	96.10	96.70	-1	6,941	-0.01%
2019/09/23	2	96.50	3	97.73	96.80	-1	6,950	-0.01%
2019/09/20	1	97.30	0	0.00	97.60	1	7,007	0.01%
2019/09/19	0	97.30	1	97.00	97.30	-1	6,966	-0.01%
2019/09/18	0	0.00	2	97.90	97.60	-2	7,017	-0.03%
2019/09/17	3	97.87	31	97.93	97.80	-28	7,015	-0.40%
2019/09/16	9.4	99.39	3	98.57	98.00	6.4	7,083	0.09%
2019/09/12	0	0.00	3	96.23	96.10	-3	6,938	-0.04%
2019/09/11	2	95.10	0	0.00	95.40	2	7,002	0.03%
2019/09/10	0	0.00	2	95.60	95.50	-2	6,985	-0.03%
2019/09/09	1	94.80	1	95.00	95.20	0	6,991	0.00%
2019/09/06	4	95.60	0	0.00	95.20	4	7,008	0.06%
2019/09/05	6	95.60	5	95.94	96.00	1	6,995	0.01%
2019/09/04	0	0.00	4	94.93	94.70	-4	6,959	-0.06%
2019/09/03	3	93.63	1	94.10	93.70	2	6,918	0.03%
2019/09/02	3	93.97	1	93.80	94.00	2	6,934	0.03%
2019/08/30	1	93.90	2	93.70	94.10	-1	6,924	-0.01%
2019/08/29	1	91.00	1	91.10	91.40	0	6,840	0.00%
2019/08/28	1	91.30	0	0.00	91.50	1	6,869	0.01%
2019/08/27	4	91.38	0	0.00	90.60	4	6,881	0.06%
2019/08/26	5	91.02	0	0.00	91.70	5	6,754	0.07%
2019/08/23	4	92.88	1	93.00	93.40	3	6,758	0.04%
2019/08/22	1.1	92.35	0	0.00	92.30	1.1	6,793	0.02%
2019/08/21	1	93.30	1	92.90	92.90	0	6,924	0.00%
2019/08/20	1	93.00	0	0.00	93.10	1	6,882	0.01%
2019/08/19	0	0.00	3	91.77	92.00	-3	6,887	-0.04%
2019/08/16	2	90.30	1	90.40	91.10	1	6,895	0.01%
2019/08/15	58.1	91.03	0	0.00	90.30	58.1	6,805	0.85%
2019/08/14	6	93.28	1	94.00	93.60	5	6,690	0.07%
2019/08/13	39	92.31	3	92.40	92.50	36	6,664	0.54%
2019/08/12	13	94.30	0	0.00	93.90	13	6,550	0.20%
2019/08/08	4	95.15	0	0.00	95.20	4	6,527	0.06%
2019/08/07	3	95.17	0	0.00	95.30	3	6,532	0.05%
2019/08/06	4.2	95.75	4	95.20	95.80	0.2	6,521	0.00%
2019/08/05	2	96.55	0	0.00	96.50	2	6,467	0.03%
2019/08/02	8	97.79	0	0.00	97.50	8	6,390	0.13%
2019/08/01	3	99.40	1	99.60	99.50	2	6,345	0.03%
2019/07/31	4	100.88	0	0.00	100.50	4	6,324	0.06%
2019/07/30	0.2	101.50	5	101.50	101.50	-4.8	6,227	-0.08%
2019/07/29	2	100.75	1	100.00	101.00	1	6,286	0.02%
2019/07/26	2	100.75	0.1	101.50	101.00	1.9	6,319	0.03%
2019/07/25	4	101.13	1.1	101.09	101.50	2.9	6,397	0.05%
2019/07/24	4.2	101.38	0	0.00	101.00	4.2	6,399	0.07%
2019/07/23	3.1	102.05	0	0.00	103.50	3.1	6,375	0.05%
2019/07/22	0.1	102.00	0	0.00	102.00	0.1	6,344	0.00%
2019/07/19	8	101.13	0.1	102.00	101.00	7.9	6,300	0.13%
2019/07/17	21.3	102.31	1.1	101.63	102.00	20.1	6,279	0.32%
2019/07/16	4	104.38	0	0.00	104.00	4	6,150	0.07%
2019/07/15	3	104.17	1	105.50	105.50	2	6,133	0.03%
2019/07/12	10.1	104.00	1	104.00	104.00	9.1	6,145	0.15%
2019/07/11	2	102.75	0	0.00	102.50	2	6,168	0.03%
2019/07/10	3	102.33	0	0.00	103.00	3	6,195	0.05%
2019/07/09	21	101.74	5	103.40	102.00	16	6,179	0.26%
2019/07/08	31	103.50	1	103.50	104.00	30	6,132	0.49%
2019/07/05	0	0.00	1	104.50	104.50	-1	6,113	-0.02%
2019/07/04	4	104.50	0	0.00	104.50	4	6,139	0.07%
2019/07/02	6	106.00	1	107.50	105.50	5	6,233	0.08%
2019/07/01	1	115.50	2	115.50	115.00	-1	5,842	-0.02%
2019/06/28	2	113.75	3	114.00	114.50	-1	5,714	-0.02%
2019/06/27	0	0.00	2	114.50	114.50	-2	5,732	-0.03%
2019/06/25	1	114.50	1	115.00	114.50	0	5,731	0.00%
2019/06/24	2	114.00	4	113.25	114.50	-2	5,712	-0.04%
2019/06/21	1	112.50	0	0.00	113.00	1	5,683	0.02%
2019/06/20	1	113.00	0	0.00	112.50	1	5,615	0.02%
2019/06/19	1	112.00	4	112.63	113.00	-3	5,575	-0.05%
2019/06/18	4	112.00	2	112.25	112.50	2	5,501	0.04%
2019/06/17	0	0.00	0.9	112.00	112.50	-0.9	5,495	-0.02%
2019/06/13	1	111.50	2	112.25	112.00	-1	5,535	-0.02%
2019/06/12	4	111.50	3	112.00	112.00	1	5,648	0.02%
2019/06/11	1	111.50	0	0.00	111.50	1	5,635	0.02%
2019/06/10	0	0.00	1.1	110.50	111.00	-1.1	5,616	-0.02%
2019/06/05	0	0.00	1.1	109.50	110.00	-1.1	5,674	-0.02%
2019/06/04	1	109.00	0	0.00	109.00	1	5,767	0.02%
2019/06/03	2	109.00	2	109.50	109.50	0	5,838	0.00%
2019/05/30	0	0.00	3	109.50	110.00	-3	5,854	-0.05%
2019/05/29	1	109.00	4	108.50	109.00	-3	5,933	-0.05%
2019/05/28	1	109.00	2	109.75	110.00	-1	5,967	-0.02%
2019/05/27	1	108.50	1	109.00	109.50	0	5,895	0.00%
2019/05/23	1	108.50	0	0.00	109.00	1	5,940	0.02%
2019/05/22	1	110.00	0	0.00	110.00	1	5,955	0.02%
2019/05/21	3	110.17	4	110.63	111.00	-1	6,013	-0.02%
2019/05/20	2	109.25	1	109.50	110.00	1	6,007	0.02%
2019/05/17	1	108.50	1	108.50	108.50	0	6,032	0.00%
2019/05/16	1	109.00	0	0.00	108.50	1	6,093	0.02%
2019/05/14	0	0.00	5	108.00	108.00	-5	6,161	-0.08%
2019/05/13	0	0.00	5	109.00	108.50	-5	6,147	-0.08%
2019/05/10	1	108.50	1	110.00	109.50	0	6,228	0.00%
2019/05/09	0	0.00	0.3	108.50	108.50	-0.3	6,312	0.00%
2019/05/08	2	109.50	0	0.00	109.50	2	6,271	0.03%
2019/05/06	1	110.00	0	110.50	111.00	1	6,296	0.02%
2019/05/03	2	111.50	0	0.00	111.00	2	6,294	0.03%
2019/05/02	2	112.50	0	0.00	112.00	2	6,240	0.03%
2019/04/29	0.1	112.00	4	112.00	112.50	-3.9	6,160	-0.06%
2019/04/26	0	0.00	1	111.00	111.50	-1	6,171	-0.02%
2019/04/25	0	0.00	2	110.25	110.50	-2	6,181	-0.03%
2019/04/19	1	108.50	0	108.00	108.50	1	6,352	0.02%
2019/04/18	0	0.00	0	108.00	108.00	0	6,508	0.00%
2019/04/17	0	0.00	1	108.00	109.00	-1	6,654	-0.02%
2019/04/15	0	0.00	1	109.00	108.50	-1	6,752	-0.01%
2019/04/12	1	109.00	0	0.00	108.50	1	6,840	0.01%
2019/04/10	1	108.50	1	110.00	110.00	0	6,903	0.00%
2019/04/01	1	108.50	0	0.00	107.50	1	6,784	0.01%
2019/03/28	2	108.50	0	0.00	109.00	2	6,619	0.03%
2019/03/27	0.1	108.50	1	108.50	109.00	-0.9	6,640	-0.01%
2019/03/26	0	0.00	1	108.00	108.00	-1	6,640	-0.02%
2019/03/22	0	0.00	1	107.50	107.50	-1	6,658	-0.02%
2019/03/21	0	0.00	1	107.00	106.50	-1	6,676	-0.01%
2019/03/20	0	0.00	4	106.50	106.50	-4	6,712	-0.06%
2019/03/18	0	0.00	1	106.50	106.50	-1	6,811	-0.01%
2019/03/14	1	104.00	0	0.00	104.00	1	6,674	0.01%
2019/03/13	3	104.50	0	0.00	104.50	3	6,710	0.04%
2019/03/08	3	104.17	0.2	104.50	104.00	2.8	6,740	0.04%
2019/03/07	0	0.00	2	105.50	105.50	-2	6,752	-0.03%
2019/03/04	0	0.00	0.8	102.00	101.50	-0.8	6,723	-0.01%
2019/02/27	2	103.00	1	103.00	102.50	1	6,634	0.02%
2019/02/25	0	0.00	1.5	103.17	103.50	-1.5	6,478	-0.02%
2019/02/22	0	0.00	1	104.00	104.00	-1	6,474	-0.02%
2019/02/21	1	103.00	2	103.75	103.50	-1	6,456	-0.02%
2019/02/20	1	102.50	4	102.75	103.00	-3	6,439	-0.05%
2019/02/18	0	0.00	1	103.00	102.50	-1	6,311	-0.02%
2019/02/15	1	101.50	0	0.00	101.50	1	6,270	0.02%
2019/02/14	0	0.00	1	102.50	101.50	-1	6,217	-0.02%
2019/02/13	1	101.50	0	0.00	101.50	1	6,160	0.02%
2019/01/30	1	101.00	1	102.00	102.00	0	6,170	0.00%
2019/01/28	2	101.75	0	0.00	101.50	2	6,139	0.03%
2019/01/25	0	0.00	2	102.00	102.00	-2	6,147	-0.03%
2019/01/24	3	100.00	0.5	100.00	100.00	2.5	6,129	0.04%
2019/01/22	0	0.00	1	102.50	103.00	-1	6,229	-0.02%
2019/01/21	0	0.00	3	103.00	102.50	-3	6,249	-0.05%
2019/01/18	0	0.00	2	102.50	102.50	-2	6,284	-0.03%
2019/01/14	2	101.50	1	101.00	101.50	1	6,337	0.02%
2019/01/11	1	101.50	0	0.00	101.50	1	6,394	0.02%
2019/01/10	2	100.50	0	0.00	100.50	2	6,374	0.03%
2019/01/09	2	101.25	1	103.00	102.50	1	6,326	0.02%
2019/01/08	0.5	101.50	4.1	101.87	102.00	-3.6	6,152	-0.06%
2019/01/07	0	0.00	2	98.70	99.50	-2	6,110	-0.03%
2019/01/04	1	95.00	0	0.00	95.30	1	6,245	0.02%
2019/01/03	2	96.90	0	0.00	96.00	2	6,528	0.03%
2019/01/02	1	98.00	5	98.50	97.60	-4	6,492	-0.06%
2018/12/28	0	0.00	1	98.50	101.00	-1	6,477	-0.02%
2018/12/27	0.1	97.80	2	98.90	97.80	-1.9	6,556	-0.03%
2018/12/26	4	96.33	3	96.10	96.30	1	6,645	0.02%
2018/12/25	1	96.80	0	0.00	96.70	1	6,759	0.01%
2018/12/21	6	99.00	0	0.00	98.60	6	7,131	0.08%
2018/12/20	1	99.60	1	99.70	99.60	0	7,340	0.00%
2018/12/18	0	0.00	2	98.00	98.00	-2	7,622	-0.03%
2018/12/12	3	98.37	0	0.00	99.00	3	8,322	0.04%
2018/12/11	1	99.00	0	0.00	98.50	1	8,323	0.01%
2018/12/06	0	0.00	0.1	100.00	100.00	-0.1	8,384	0.00%
2018/12/05	0	0.00	1	100.50	101.00	-1	8,363	-0.01%
2018/12/04	1	101.50	3.1	101.99	101.50	-2.1	8,409	-0.02%
2018/12/03	1	102.00	1	102.00	102.00	0	8,392	0.00%
2018/11/30	3	100.33	1	101.00	100.00	2	8,334	0.02%
2018/11/29	3	99.90	1	101.00	99.50	2	8,247	0.02%
2018/11/27	2	99.25	0	0.00	99.00	2	8,158	0.02%
2018/11/23	0	0.00	1	101.00	100.50	-1	8,183	-0.01%
2018/11/22	0	0.00	1	100.50	101.00	-1	8,174	-0.01%
2018/11/21	3	99.80	0	0.00	99.80	3	8,195	0.04%
2018/11/15	0	0.00	1	100.50	101.00	-1	8,247	-0.01%
2018/11/14	1	100.00	1	99.70	100.00	0	8,285	0.00%
2018/11/13	1	99.90	1	100.50	100.00	0	8,346	0.00%
2018/11/12	1	101.50	0	0.00	101.00	1	8,328	0.01%
2018/11/09	0	0.00	1	101.00	101.00	-1	8,335	-0.01%
2018/11/05	0	0.00	1	101.50	103.00	-1	8,126	-0.01%
2018/11/02	3	100.63	0	101.00	101.00	3	8,073	0.04%
2018/11/01	1	101.00	0	0.00	101.50	1	8,033	0.01%
2018/10/31	0	0.00	2	99.75	101.00	-2	8,035	-0.02%
2018/10/30	1	98.50	0	0.00	98.60	1	7,981	0.01%
2018/10/29	3	98.07	0	0.00	98.80	3	7,907	0.04%
2018/10/25	0	0.00	1	99.80	98.60	-1	8,005	-0.01%
2018/10/24	2	100.25	0	0.00	101.00	2	7,996	0.03%
2018/10/18	6	102.75	0	0.00	103.00	6	8,138	0.07%
2018/10/16	1	103.00	1	103.00	104.00	0	8,121	0.00%
2018/10/15	2	103.50	1	103.50	103.50	1	8,099	0.01%
2018/10/12	1.3	104.08	2	105.51	106.00	-0.7	8,016	-0.01%
2018/10/11	8	104.75	0	0.00	103.00	8	7,886	0.10%
2018/10/09	1	113.00	1	112.50	113.50	0	7,564	0.00%
2018/10/08	10	111.00	5	112.00	111.50	5	7,611	0.07%
2018/10/05	3	110.17	0	0.00	111.00	3	7,649	0.04%
2018/10/04	0	113.00	0	0.00	113.00	0	7,629	0.00%
2018/10/03	23	113.52	5	113.60	113.00	18	7,747	0.23%
2018/10/02	1	115.50	0	0.00	115.00	1	7,791	0.01%
2018/10/01	2	117.00	1	117.50	117.50	1	7,839	0.01%
2018/09/28	2	116.50	4	117.00	117.00	-2	7,999	-0.03%
2018/09/27	2	116.25	22	116.52	117.00	-20	7,968	-0.25%
2018/09/26	22	114.27	0	0.00	114.50	22	7,834	0.28%
2018/09/25	2	116.50	0	0.00	115.50	2	7,800	0.03%
2018/09/21	5	117.50	5	118.00	117.50	0	7,687	0.00%
2018/09/19	1	112.00	1	113.00	113.00	0	7,449	0.00%
2018/09/18	1	112.00	0	0.00	112.50	1	7,323	0.01%
2018/09/17	1	111.50	0	0.00	112.50	1	7,230	0.01%
2018/09/14	5	112.00	0	0.00	112.00	5	7,268	0.07%
2018/09/13	5.1	112.00	1	111.00	112.50	4.1	7,296	0.06%
2018/09/12	1	111.00	0	0.00	111.00	1	7,325	0.01%
2018/09/11	0	0.00	1	111.00	111.00	-1	7,372	-0.01%
2018/09/06	0	0.00	0.4	111.50	111.50	-0.4	7,736	0.00%
2018/09/05	1	112.00	0	0.00	110.50	1	7,862	0.01%
2018/09/04	0	0.00	1	112.00	112.50	-1	7,953	-0.01%
2018/08/29	1	113.00	0	0.00	113.50	1	8,090	0.01%
2018/08/28	0	0.00	1.3	113.90	114.00	-1.3	8,116	-0.02%
2018/08/27	0	0.00	1	113.00	113.50	-1	8,169	-0.01%
2018/08/24	1	112.00	0	0.00	112.50	1	8,211	0.01%
2018/08/23	0	0.00	3.1	112.19	113.50	-3.1	8,519	-0.04%
2018/08/22	0	0.00	1.1	109.97	110.00	-1.1	8,578	-0.01%
2018/08/20	1.6	109.00	1	109.50	109.00	0.6	8,658	0.01%
2018/08/17	0	0.00	1	109.50	109.00	-1	8,638	-0.01%
2018/08/14	1.1	108.55	0	0.00	109.50	1.1	8,773	0.01%
2018/08/13	2	107.75	0.3	108.50	108.00	1.7	8,769	0.02%
2018/08/09	0.4	111.00	0	0.00	111.50	0.4	8,839	0.00%
2018/08/07	0.2	111.00	0.2	111.00	111.00	0	9,134	0.00%
2018/08/03	1	112.00	0	0.00	111.50	1	9,296	0.01%
2018/08/02	0.3	111.50	1.3	113.45	112.00	-1	9,298	-0.01%
2018/08/01	0	0.00	2	112.75	113.00	-2	9,213	-0.02%
2018/07/31	2.1	111.29	3	112.00	112.50	-0.9	9,140	-0.01%
2018/07/30	2.3	110.57	0	0.00	111.50	2.3	9,040	0.03%
2018/07/25	0	0.00	3	110.50	108.50	-3	8,875	-0.03%
2018/07/24	0	0.00	1	109.00	109.50	-1	8,817	-0.01%
2018/07/23	0	0.00	1	107.50	108.50	-1	8,782	-0.01%
2018/07/20	2.1	106.53	0	0.00	107.50	2.1	8,750	0.02%
2018/07/19	42	107.25	0	0.00	107.50	42	8,791	0.48%
2018/07/18	1.1	107.09	2	107.25	108.50	-0.9	8,820	-0.01%
2018/07/17	51	106.70	0	0.00	107.00	51	8,766	0.58%
2018/07/13	20	108.00	4	108.50	110.00	16	8,758	0.18%
2018/07/12	11.1	106.00	0	0.00	106.00	11.1	8,693	0.13%
2018/07/11	34	106.10	0.8	106.50	106.00	33.2	8,633	0.38%
2018/07/10	2	112.00	20	112.50	112.00	-18	8,468	-0.21%
2018/07/09	1	110.50	20	111.00	111.00	-19	8,359	-0.23%
2018/07/06	3	110.17	0	0.00	109.50	3	8,233	0.04%
2018/07/05	0	0.00	11	114.00	113.50	-11	8,014	-0.14%
2018/07/04	0	0.00	100.1	112.60	114.00	-100.1	7,922	-1.26%
2018/07/03	4	113.50	0	0.00	113.00	4	7,878	0.05%
2018/07/02	1	113.00	1	111.00	112.50	0	7,822	0.00%
2018/06/29	0	0.00	1	112.00	112.50	-1	7,727	-0.01%
2018/06/26	0	0.00	2	110.75	110.00	-2	7,414	-0.03%
2018/06/19	0	0.00	2	106.00	105.50	-2	7,317	-0.03%
2018/06/14	1	107.50	0	0.00	106.50	1	7,137	0.01%
2018/06/13	1	106.53	0	0.00	107.50	1	7,016	0.01%
2018/06/12	0	0.00	0.2	107.50	107.50	-0.2	7,064	0.00%
2018/06/08	1.1	108.50	0	0.00	108.50	1.1	6,968	0.02%
2018/06/07	1	110.00	0	0.00	110.00	1	6,902	0.01%
2018/06/05	31	109.52	0	0.00	109.50	31	6,801	0.46%
2018/06/04	1	109.00	2.5	110.40	110.50	-1.5	6,788	-0.02%
2018/05/31	50	107.50	0	0.00	107.50	50	6,732	0.74%
2018/05/30	1	108.50	0	0.00	108.50	1	6,403	0.02%
2018/05/25	0	0.00	0	108.50	108.50	0	6,335	0.00%
2018/05/24	0	0.00	2	110.00	111.00	-2	6,332	-0.03%
2018/05/22	0	0.00	100	111.00	109.50	-100	6,378	-1.57%
2018/05/21	0.1	112.00	1	112.50	112.50	-0.9	6,457	-0.01%
2018/05/18	1.1	111.50	0	0.00	112.00	1.1	6,564	0.02%
2018/05/17	0	0.00	2	112.50	111.50	-2	6,680	-0.03%
2018/05/16	2	111.00	0	0.00	111.00	2	6,644	0.03%
2018/05/15	0	0.00	3	111.67	110.50	-3	6,730	-0.04%
2018/05/11	0	0.00	3	108.00	108.50	-3	6,657	-0.05%
2018/05/10	0	0.00	0.1	106.00	106.00	-0.1	6,671	0.00%
2018/05/04	0	0.00	1.2	106.25	105.00	-1.2	6,816	-0.02%
2018/05/03	0	0.00	1	105.00	104.50	-1	6,872	-0.01%
2018/05/02	0	0.00	1	105.50	105.50	-1	6,929	-0.01%
2018/04/30	1	104.50	1	105.50	104.50	0	6,946	0.00%
2018/04/27	1	104.00	1	104.49	104.50	0	6,968	0.00%
2018/04/26	0	0.00	1	104.50	104.00	-1	6,989	-0.01%
2018/04/25	1	102.00	0	0.00	103.00	1	7,025	0.01%
2018/04/24	2	103.75	0	0.00	104.00	2	6,991	0.03%
2018/04/20	0	0.00	1	106.00	106.50	-1	6,966	-0.01%
2018/04/18	0	0.00	1	106.50	106.00	-1	6,963	-0.01%
2018/04/17	1	105.50	3	106.50	106.00	-2	7,036	-0.03%
2018/04/16	1	105.50	0	107.00	107.50	1	7,107	0.01%
2018/04/13	0.1	106.00	1	106.00	106.50	-0.9	7,206	-0.01%
2018/04/12	1	105.00	0	0.00	106.50	1	7,286	0.01%
2018/04/10	0	0.00	1	105.50	105.50	-1	7,354	-0.01%
2018/04/09	0	0.00	2	105.00	105.00	-2	7,376	-0.03%
2018/04/02	1	102.50	0	0.00	102.50	1	7,439	0.01%
2018/03/29	0	0.00	0.1	103.00	103.00	-0.1	7,634	0.00%
2018/03/26	3	103.00	0	0.00	103.50	3	7,579	0.04%
2018/03/23	0	0.00	1.1	103.09	104.50	-1.1	7,557	-0.01%
2018/03/22	4.2	106.26	3	106.50	104.00	1.2	7,508	0.02%
2018/03/21	3	106.50	3	106.33	106.50	0	7,365	0.00%
2018/03/20	2	105.00	7	104.86	105.00	-5	7,346	-0.07%
2018/03/19	0.6	102.50	1	102.50	103.00	-0.4	7,275	-0.01%
2018/03/16	1	101.50	1	102.00	102.00	0	7,292	0.00%
2018/03/13	1	102.50	0.2	102.50	103.00	0.8	7,110	0.01%
2018/03/12	1	102.50	1	103.00	103.50	0	7,137	0.00%
2018/03/05	0	0.00	1	102.00	101.00	-1	7,462	-0.01%
2018/03/02	1	100.50	0	0.00	100.50	1	7,459	0.01%
2018/03/01	3	101.67	0	0.00	102.00	3	7,442	0.04%
2018/02/26	0	0.00	2	104.00	103.50	-2	7,380	-0.03%
2018/02/23	0	0.00	1	102.50	104.00	-1	7,388	-0.01%
2018/02/22	2	101.25	1.1	102.00	102.50	0.9	7,428	0.01%
2018/02/21	0.1	103.50	2	103.50	104.00	-1.9	7,377	-0.03%
2018/02/12	0	0.00	5	100.26	101.00	-5	7,206	-0.07%
2018/02/09	5	97.76	0	0.00	97.80	5	7,078	0.07%
2018/02/07	1.2	99.25	2	99.90	101.00	-0.8	6,893	-0.01%
2018/02/06	4.1	97.31	7	96.97	96.70	-2.9	6,692	-0.04%
2018/02/05	4	99.15	4	99.98	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	0.2	102.50	0	0.00	103.00	0.2	6,372	0.00%
2018/01/29	2	103.25	6.5	103.69	104.50	-4.5	6,165	-0.07%
2018/01/26	0	0.00	4	102.50	103.50	-4	6,101	-0.07%
2018/01/25	1	101.00	1	101.00	101.50	0	5,975	0.00%
2018/01/24	0.1	99.20	0	0.00	99.20	0.1	5,895	0.00%
2018/01/23	4	100.25	0	0.00	100.00	4	5,883	0.07%
2018/01/22	1	100.50	0	0.00	101.50	1	5,800	0.02%
2018/01/18	0.3	101.00	0	0.00	101.50	0.3	5,650	0.01%
2018/01/17	0	0.00	0.1	101.50	102.00	-0.1	5,594	0.00%
2018/01/16	0.2	101.50	21.3	101.99	102.00	-21.2	5,560	-0.38%
2018/01/15	0	0.00	3	102.00	102.00	-3	5,549	-0.05%
2018/01/11	3	100.17	2	100.50	101.00	1	5,442	0.02%
2018/01/10	0.1	100.50	2	101.50	101.00	-2	5,364	-0.04%
2018/01/09	0.1	102.00	3.1	101.04	102.50	-3	5,270	-0.06%
2018/01/08	0	0.00	1	98.80	99.50	-1	5,132	-0.02%
2018/01/05	0.1	98.00	1	98.30	98.40	-0.9	5,028	-0.02%
2018/01/03	0	0.00	0.4	98.00	98.50	-0.4	5,102	-0.01%
2018/01/02	5	98.60	1	98.10	98.10	4	5,038	0.08%