台塑 (1301)-富邦-板橋券商分點個股進出

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
69.0
漲跌
▲0.7
漲幅
+1.02%
成交量
8,470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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	5	68.78	15	68.91	69.00	-10	7,384	-0.14%
2024/05/03	19.5	69.13	1	69.60	68.30	18.5	7,336	0.25%
2024/05/02	7.4	68.53	5	68.64	68.80	2.4	7,262	0.03%
2024/04/30	2.3	68.85	2.3	68.64	68.50	0	7,299	0.00%
2024/04/29	2	68.55	22.2	68.87	69.30	-20.2	7,295	-0.28%
2024/04/26	10.1	67.96	1	68.30	67.70	9.1	7,305	0.12%
2024/04/25	13.3	67.87	1	67.80	67.90	12.3	7,355	0.17%
2024/04/24	8.2	69.01	7	68.97	68.80	1.2	7,414	0.02%
2024/04/23	9.2	69.20	0	0.00	69.10	9.2	7,613	0.12%
2024/04/22	24	68.82	25.4	68.99	69.70	-1.4	7,832	-0.02%
2024/04/19	23.6	67.20	10.1	67.13	67.10	13.5	7,762	0.17%
2024/04/18	28.5	67.74	6	67.78	68.10	22.5	7,638	0.29%
2024/04/17	22.2	67.88	13	67.95	67.80	9.1	7,694	0.12%
2024/04/16	25.7	68.22	14	68.26	68.00	11.7	7,665	0.15%
2024/04/15	24.2	69.72	1.4	69.87	69.60	22.9	7,592	0.30%
2024/04/12	30.8	69.82	3	69.90	69.70	27.8	7,507	0.37%
2024/04/11	25.1	70.91	10	70.99	70.90	15.1	7,386	0.20%
2024/04/10	8	72.06	18.8	72.11	72.00	-10.8	7,326	-0.15%
2024/04/09	10.1	71.47	34.5	71.41	71.50	-24.4	7,318	-0.33%
2024/04/08	6.7	70.08	3	70.37	70.40	3.7	7,243	0.05%
2024/04/03	8.4	70.15	1	70.20	70.00	7.4	7,200	0.10%
2024/04/02	6.2	70.30	4	70.38	70.80	2.2	7,164	0.03%
2024/04/01	10.4	70.69	48.6	70.53	70.90	-38.2	7,167	-0.53%
2024/03/29	12.4	69.07	22.1	69.08	68.90	-9.7	7,026	-0.14%
2024/03/28	22.1	68.20	0.2	68.40	68.10	21.9	6,964	0.31%
2024/03/27	13.6	68.69	2	68.75	68.50	11.6	6,967	0.17%
2024/03/26	32.5	68.79	38.5	68.91	69.30	-6	6,941	-0.09%
2024/03/25	7.8	67.31	17.7	67.73	67.80	-10	6,841	-0.15%
2024/03/22	32.3	66.92	4	66.85	67.00	28.3	6,816	0.42%
2024/03/21	10.1	67.22	21.1	67.49	67.40	-11	6,754	-0.16%
2024/03/20	112.1	66.77	18.3	66.76	66.80	93.8	6,750	1.39%	大買/
2024/03/19	18.4	67.88	8	67.90	67.80	10.4	6,579	0.16%
2024/03/18	20	68.36	24	68.43	68.40	-4	6,539	-0.06%
2024/03/15	25.3	68.85	10.1	68.92	68.60	15.2	6,521	0.23%
2024/03/14	14	68.71	23	69.10	69.30	-9	6,386	-0.14%
2024/03/13	46.7	68.26	11.4	68.34	68.40	35.4	6,336	0.56%
2024/03/12	3.5	69.20	10.6	69.37	69.30	-7.2	6,249	-0.11%
2024/03/11	33.8	68.50	8.2	68.59	68.90	25.6	6,195	0.41%
2024/03/08	67.5	68.89	20	68.84	68.60	47.4	6,093	0.78%
2024/03/07	46.3	69.90	23	69.84	69.80	23.3	5,894	0.40%
2024/03/06	12	70.60	11	70.75	70.50	1	5,755	0.02%
2024/03/05	48.1	70.52	63	70.40	70.40	-14.9	5,848	-0.25%
2024/03/04	30.9	70.87	3	70.83	70.80	27.9	5,751	0.49%
2024/03/01	25.3	71.57	20.1	71.70	71.60	5.2	5,705	0.09%
2024/02/29	8.3	71.82	2	72.10	71.70	6.3	5,711	0.11%
2024/02/27	24.7	71.62	2.1	71.75	71.80	22.6	5,618	0.40%
2024/02/26	5.1	71.82	3	72.00	72.10	2.1	5,574	0.04%
2024/02/23	31	72.27	2	72.20	72.00	29	5,564	0.52%
2024/02/22	29.2	73.19	0.1	73.40	73.20	29.1	5,606	0.52%
2024/02/21	8.2	73.38	1.6	73.39	73.50	6.6	5,641	0.12%
2024/02/20	12.2	73.40	1.5	73.53	73.70	10.7	5,672	0.19%
2024/02/19	7.4	73.74	13.4	73.90	73.80	-6	5,777	-0.10%
2024/02/16	18	72.88	10	72.97	73.00	8	5,898	0.14%
2024/02/15	32.6	71.93	10.3	72.07	72.40	22.3	5,926	0.38%
2024/02/05	11.2	72.49	0	0.00	72.40	11.2	5,877	0.19%
2024/02/02	26	72.98	1.7	73.25	73.50	24.3	5,845	0.42%
2024/02/01	10	72.96	7	73.03	73.50	3	5,834	0.05%
2024/01/31	10.3	72.07	3	71.90	72.10	7.3	5,814	0.13%
2024/01/30	23.1	72.71	1.1	72.71	72.00	22	5,792	0.38%
2024/01/29	29.3	73.39	18	73.49	73.60	11.2	5,780	0.19%
2024/01/26	18.4	72.44	21.4	72.71	72.70	-3	5,764	-0.05%
2024/01/25	13.8	71.71	1.4	71.80	71.70	12.5	5,741	0.22%
2024/01/24	8.1	71.88	5.8	71.94	72.10	2.3	5,753	0.04%
2024/01/23	30.4	70.99	2	71.35	71.10	28.4	5,766	0.49%
2024/01/22	26.1	70.81	2	70.90	70.60	24.1	5,748	0.42%
2024/01/19	17.6	71.33	7	71.35	71.20	10.6	5,682	0.19%
2024/01/18	59.1	71.16	11.2	71.38	71.10	47.9	5,637	0.85%
2024/01/17	67.2	71.99	6.3	71.85	71.80	60.9	5,533	1.10%
2024/01/16	79.7	73.80	4	74.43	73.60	75.7	5,375	1.41%
2024/01/15	32.1	75.75	0	0.00	75.50	32.1	5,152	0.62%
2024/01/12	24.2	75.94	8	75.96	76.00	16.2	5,145	0.31%
2024/01/11	54.6	76.04	1	75.80	75.90	53.6	5,149	1.04%
2024/01/10	14.8	77.18	1	77.20	77.00	13.8	5,140	0.27%
2024/01/09	14.9	77.83	2	77.80	77.60	12.9	5,162	0.25%
2024/01/08	2.3	78.27	0	0.00	78.10	2.3	5,142	0.04%
2024/01/05	3.1	78.14	0.1	78.50	78.10	3	5,182	0.06%
2024/01/04	7	78.16	0	78.50	78.30	7	5,272	0.13%
2024/01/03	37.3	78.16	4.1	78.25	78.10	33.2	5,384	0.62%
2024/01/02	8.7	78.93	90	78.99	79.20	-81.3	5,330	-1.53%
2023/12/29	12.1	79.32	0	0.00	79.20	12.1	5,367	0.22%
2023/12/28	12.3	79.35	4	79.65	79.80	8.3	5,449	0.15%
2023/12/27	25.2	79.44	6	79.40	79.60	19.2	5,489	0.35%
2023/12/26	13	78.80	2	78.80	78.80	11	5,502	0.20%
2023/12/25	103	78.66	0.2	78.90	78.70	102.8	5,532	1.86%	大買/鉅額交易
2023/12/22	22	78.82	3	78.90	78.80	19	5,585	0.34%
2023/12/21	13.5	79.52	0	0.00	79.50	13.5	5,580	0.24%
2023/12/20	8	79.98	3	80.03	79.90	5	5,553	0.09%
2023/12/19	5	79.82	2.1	79.87	79.80	2.9	5,534	0.05%
2023/12/18	1	80.20	8	80.28	80.50	-7	5,566	-0.13%
2023/12/15	0	0.00	8.5	80.03	79.70	-8.5	5,553	-0.15%
2023/12/14	3.3	79.68	6	79.75	79.80	-2.8	5,408	-0.05%
2023/12/13	37.8	79.10	0.7	79.13	78.90	37.1	5,400	0.69%
2023/12/12	22.8	79.55	4	79.73	79.60	18.8	5,503	0.34%
2023/12/11	2.1	79.66	6	79.80	79.90	-3.9	5,557	-0.07%
2023/12/08	20.9	79.87	0	0.00	80.00	20.9	5,586	0.37%
2023/12/07	15	80.04	1	80.00	79.90	14	5,617	0.25%
2023/12/06	9.1	80.46	4	80.68	80.40	5.1	5,626	0.09%
2023/12/05	5.3	80.41	0	0.00	80.70	5.3	5,654	0.09%
2023/12/04	1	80.80	8	81.00	80.90	-7	5,647	-0.12%
2023/12/01	1.1	80.70	0.2	80.80	80.70	0.9	5,656	0.02%
2023/11/30	31.1	80.91	0	0.00	80.80	31.1	5,674	0.55%
2023/11/29	5.1	81.52	1	81.40	81.40	4.1	5,609	0.07%
2023/11/28	11	81.61	17.1	81.89	82.00	-6.1	5,589	-0.11%
2023/11/27	5.2	81.15	4	81.68	81.40	1.2	5,685	0.02%
2023/11/24	2	81.40	31.1	81.56	81.60	-29.1	5,711	-0.51%
2023/11/23	6.2	80.71	1	80.80	80.90	5.2	5,695	0.09%
2023/11/22	10.3	81.30	2.1	81.30	81.30	8.3	5,755	0.14%
2023/11/21	3.2	81.35	9	81.57	81.90	-5.9	5,819	-0.10%
2023/11/20	13	80.28	19	80.24	80.80	-6	5,806	-0.10%
2023/11/17	16.2	80.92	9.2	81.07	80.80	7	5,837	0.12%
2023/11/16	13.1	80.51	30.3	80.62	81.20	-17.2	5,852	-0.29%
2023/11/15	7.2	79.07	62	79.20	79.90	-54.9	5,819	-0.94%
2023/11/14	8	77.73	5	77.90	77.80	3	5,766	0.05%
2023/11/13	24.1	77.59	3	77.30	77.50	21.1	5,872	0.36%
2023/11/10	4.2	77.75	1	77.80	77.70	3.2	6,009	0.05%
2023/11/09	3	78.23	2	78.35	78.30	1	6,054	0.02%
2023/11/08	10.3	77.88	0	0.00	77.90	10.3	6,110	0.17%
2023/11/07	11	77.90	4	77.80	78.10	7	6,117	0.11%
2023/11/06	7.1	78.53	13	78.58	78.60	-6	6,130	-0.10%
2023/11/03	95.3	77.88	5	77.86	77.90	90.3	6,084	1.48%
2023/11/02	6.2	77.11	2	77.30	77.20	4.2	6,087	0.07%
2023/11/01	32.1	76.82	0	0.00	76.80	32.1	6,086	0.53%
2023/10/31	15.1	77.12	0.2	77.50	77.00	14.9	6,093	0.25%
2023/10/30	7	77.22	2	77.55	77.20	5	6,107	0.08%
2023/10/27	14.1	77.22	0	0.00	77.20	14.1	6,147	0.23%
2023/10/26	36.7	77.20	1.1	77.43	77.10	35.6	6,183	0.58%
2023/10/25	14.3	77.90	0	0.00	77.80	14.3	6,158	0.23%
2023/10/24	40.6	77.92	1	78.00	77.80	39.6	6,201	0.64%
2023/10/23	39	78.29	0.4	78.50	78.10	38.6	6,203	0.62%
2023/10/20	9.5	78.83	0.1	78.89	78.60	9.4	6,267	0.15%
2023/10/19	1.1	79.35	0	0.00	79.30	1.1	6,383	0.02%
2023/10/18	5.1	79.33	2	79.60	80.10	3.1	6,475	0.05%
2023/10/17	3	79.77	1	79.70	79.90	2	6,412	0.03%
2023/10/16	1.1	80.04	17	80.00	80.30	-15.9	6,457	-0.25%
2023/10/13	3	80.07	5	79.90	80.50	-2	6,557	-0.03%
2023/10/12	18	80.44	21	80.60	80.70	-3	6,606	-0.05%
2023/10/11	3	79.50	3	79.57	79.60	0	6,622	0.00%
2023/10/06	9.2	78.88	3	78.90	78.80	6.2	6,605	0.09%
2023/10/05	17	78.70	0	0.00	78.70	17	6,688	0.25%
2023/10/04	65.1	78.41	13	78.38	78.40	52.1	6,753	0.77%
2023/10/03	19.4	79.21	0	79.40	79.10	19.4	6,774	0.29%
2023/10/02	17.8	79.57	36	79.60	79.60	-18.2	6,925	-0.26%
2023/09/28	15.4	79.69	0	0.00	79.80	15.4	7,083	0.22%
2023/09/27	9	79.80	0	0.00	79.80	9	7,084	0.13%
2023/09/26	4.4	80.64	0	0.00	80.40	4.4	7,171	0.06%
2023/09/22	0.2	81.40	2	81.35	81.10	-1.8	7,351	-0.02%
2023/09/21	3.4	81.35	8	81.26	81.20	-4.6	7,437	-0.06%
2023/09/20	3.1	82.31	0	0.00	82.40	3.1	7,538	0.04%
2023/09/19	0.9	82.50	0	82.60	82.40	0.9	7,811	0.01%
2023/09/18	5.1	82.12	0	0.00	82.30	5.1	7,966	0.06%
2023/09/15	18.1	82.45	1.5	82.67	83.30	16.6	8,020	0.21%
2023/09/14	3	83.10	1	82.80	83.10	2	8,008	0.02%
2023/09/13	0.2	82.60	0.1	82.50	82.50	0.1	8,163	0.00%
2023/09/12	2	82.20	21	82.49	82.40	-19	8,438	-0.22%
2023/09/11	6	82.28	16.1	82.41	82.40	-10.1	8,423	-0.12%
2023/09/08	8.4	82.09	4	81.93	82.10	4.4	8,445	0.05%
2023/09/07	3	81.17	1	81.40	81.30	2	8,483	0.02%
2023/09/06	2	81.40	15	81.30	81.20	-13	8,485	-0.15%
2023/09/05	2	81.75	16	81.96	82.00	-14	8,483	-0.17%
2023/09/04	6.1	80.86	23	81.31	81.50	-16.9	8,539	-0.20%
2023/09/01	0	0.00	1	80.00	80.20	-1	8,553	-0.01%
2023/08/31	18.2	79.71	0	0.00	79.50	18.2	8,674	0.21%
2023/08/30	19.4	80.29	7	80.20	80.30	12.4	8,597	0.14%
2023/08/29	1	79.50	0.1	79.80	80.30	1	8,620	0.01%
2023/08/28	0.2	79.60	2.1	79.50	79.60	-1.9	8,671	-0.02%
2023/08/25	8.3	79.41	21	79.31	79.30	-12.7	9,123	-0.14%
2023/08/24	10	79.34	0	0.00	79.70	10	9,140	0.11%
2023/08/23	8.2	79.41	0	0.00	79.40	8.2	9,096	0.09%
2023/08/22	14.6	79.70	0	0.00	79.90	14.6	9,077	0.16%
2023/08/21	9.4	79.88	0	0.00	80.10	9.4	9,035	0.10%
2023/08/18	10.1	80.22	2	80.40	80.30	8.1	8,993	0.09%
2023/08/17	75.1	79.35	2	79.55	79.80	73.1	8,949	0.82%
2023/08/16	49.6	81.03	4	81.13	80.90	45.6	8,840	0.52%
2023/08/15	19.6	82.57	3.6	82.87	82.40	16	8,753	0.18%
2023/08/14	21	83.07	7	83.11	83.00	14	8,780	0.16%
2023/08/11	6	84.28	0	0.00	84.00	6	8,847	0.07%
2023/08/10	0	0.00	31	84.50	84.50	-31	8,896	-0.35%
2023/08/09	1	84.10	1.1	84.11	84.30	-0.1	8,882	0.00%
2023/08/08	3.1	84.00	0	0.00	83.70	3.1	8,927	0.03%
2023/08/07	2	84.25	2	84.35	84.20	0	8,920	0.00%
2023/08/04	5	84.20	25	84.24	84.00	-20	8,942	-0.22%
2023/08/02	8.5	83.54	0.3	83.80	83.50	8.2	8,934	0.09%
2023/08/01	9	84.03	28.9	84.06	84.20	-19.9	8,853	-0.22%
2023/07/31	4.8	83.45	5.4	83.69	83.20	-0.7	8,776	-0.01%
2023/07/28	18.7	83.14	0	0.00	83.00	18.7	8,722	0.21%
2023/07/27	4.2	83.31	0	0.00	83.30	4.2	8,705	0.05%
2023/07/26	11.9	82.57	0	0.00	83.00	11.9	8,699	0.14%
2023/07/25	10.1	82.10	20	82.10	82.10	-10	8,680	-0.11%
2023/07/24	28.3	82.32	0	82.60	82.20	28.3	8,656	0.33%
2023/07/21	22.2	82.90	0	0.00	82.60	22.2	8,577	0.26%
2023/07/20	14	83.14	1	83.20	83.20	13	8,544	0.15%
2023/07/19	9.3	83.11	0	0.00	82.80	9.3	8,529	0.11%
2023/07/18	24.4	83.10	0	0.00	82.90	24.4	8,488	0.29%
2023/07/17	22.3	83.11	2	83.10	83.10	20.3	8,403	0.24%
2023/07/14	5.1	83.78	1.1	83.58	83.70	4	8,378	0.05%
2023/07/13	8.2	82.71	1	82.80	82.70	7.2	8,312	0.09%
2023/07/12	12.9	82.49	0	0.00	82.40	12.9	8,267	0.16%
2023/07/11	22.4	82.71	1	83.20	82.40	21.4	8,211	0.26%
2023/07/10	22.3	82.58	0	0.00	82.30	22.3	8,154	0.27%
2023/07/07	77.5	82.22	0	0.00	82.00	77.5	8,054	0.96%
2023/07/06	58.4	83.72	3	83.63	83.20	55.4	7,874	0.70%
2023/07/05	19.1	84.82	0	0.00	84.70	19.1	7,691	0.25%
2023/07/04	42.2	84.98	1	85.10	84.70	41.2	7,658	0.54%
2023/07/03	27.2	85.81	1.2	86.13	85.60	26	7,560	0.34%
2023/06/30	15.5	85.95	2	86.00	85.70	13.5	7,521	0.18%
2023/06/29	10.3	86.27	3	86.33	86.20	7.3	7,427	0.10%
2023/06/28	18.2	86.22	0	0.00	86.20	18.2	7,356	0.25%
2023/06/27	102.3	87.32	5	87.48	87.00	97.3	7,266	1.34%	大買/
2023/06/26	17	92.08	6.3	92.41	92.00	10.8	7,019	0.15%
2023/06/21	1	92.30	0	0.00	92.80	1	6,899	0.01%
2023/06/20	2.2	92.15	5	92.20	92.60	-2.8	6,850	-0.04%
2023/06/19	8.1	91.93	3	91.90	91.60	5.1	6,731	0.08%
2023/06/16	9.2	92.89	5.2	93.01	92.50	4	6,522	0.06%
2023/06/15	4.1	93.85	6	93.99	94.10	-1.9	6,242	-0.03%
2023/06/14	0	0.00	5	93.80	93.80	-5	6,314	-0.08%
2023/06/13	1	93.50	6.5	93.85	93.70	-5.5	6,352	-0.09%
2023/06/12	0	94.10	3	94.00	93.90	-3	6,339	-0.05%
2023/06/09	1	94.30	2.3	94.37	94.10	-1.3	6,353	-0.02%
2023/06/08	3	93.90	1	94.00	93.80	2	6,366	0.03%
2023/06/07	3	94.03	0.1	94.40	94.00	3	6,346	0.05%
2023/06/06	2	94.45	3	94.43	94.40	-1	6,287	-0.02%
2023/06/02	1	93.50	1	93.90	93.70	0	6,137	0.00%
2023/06/01	2	93.30	39.1	93.51	93.30	-37.1	6,111	-0.61%
2023/05/31	1.3	93.98	4	93.90	94.10	-2.7	6,045	-0.04%
2023/05/30	4.1	93.10	0	0.00	93.50	4.1	5,554	0.07%
2023/05/29	1.1	93.45	0	93.50	93.30	1.1	5,516	0.02%
2023/05/26	1	92.60	5.1	93.30	93.50	-4.1	5,536	-0.07%
2023/05/25	2.3	93.44	0.1	93.77	93.20	2.2	5,529	0.04%
2023/05/24	0	93.30	0	0.00	93.90	0	5,556	0.00%
2023/05/23	0	93.40	1	93.70	93.50	-1	5,544	-0.02%
2023/05/22	0.1	93.41	18	94.03	93.50	-17.9	5,493	-0.33%
2023/05/19	2	93.45	0	0.00	94.00	2	5,434	0.04%
2023/05/18	1	93.51	4	93.75	94.30	-3	5,329	-0.06%
2023/05/17	0.1	92.90	9.6	94.14	94.30	-9.5	5,298	-0.18%
2023/05/16	0.1	92.80	1	92.70	93.10	-1	5,232	-0.02%
2023/05/15	0.2	91.88	0	0.00	92.90	0.2	5,163	0.00%
2023/05/12	0.4	93.00	0.2	93.20	92.50	0.2	5,132	0.00%
2023/05/11	0.4	93.00	0.2	93.20	93.40	0.2	5,074	0.00%
2023/05/10	0	93.50	0	0.00	93.80	0	5,068	0.00%
2023/05/09	1.5	93.34	2	94.00	94.00	-0.5	5,037	-0.01%
2023/05/08	0.1	93.71	5	93.80	93.80	-4.9	5,037	-0.10%
2023/05/05	0	0.00	1	93.70	93.80	-1	5,047	-0.02%
2023/05/04	0	93.70	0.1	93.20	93.70	-0.1	5,106	0.00%
2023/05/03	0.2	93.50	2	93.60	93.60	-1.8	5,169	-0.03%
2023/05/02	3	93.30	1	93.20	93.90	2	5,287	0.04%
2023/04/28	1	93.60	5	94.00	93.90	-4	5,393	-0.07%
2023/04/27	0	93.10	1	93.69	93.70	-1	5,372	-0.02%
2023/04/26	0	0.00	4.5	93.45	93.60	-4.5	5,327	-0.09%
2023/04/25	1	92.00	23.2	92.58	92.00	-22.2	5,272	-0.42%
2023/04/24	0.1	92.20	3	93.10	93.00	-3	5,197	-0.06%
2023/04/21	0	0.00	9	92.87	92.50	-9	5,192	-0.17%
2023/04/20	1	92.00	3	92.70	92.10	-2	5,148	-0.04%
2023/04/19	1	92.50	0.2	93.40	92.50	0.8	5,188	0.02%
2023/04/18	3	93.00	0.4	93.20	93.00	2.7	5,141	0.05%
2023/04/17	0	0.00	8	94.05	94.00	-8	5,158	-0.16%
2023/04/14	0	0.00	7.1	93.35	93.30	-7.1	5,117	-0.14%
2023/04/13	0	0.00	8.9	93.07	93.10	-8.9	5,134	-0.17%
2023/04/12	7	92.57	8.1	92.51	92.60	-1.1	5,090	-0.02%
2023/04/11	5	92.30	2.1	92.40	92.60	2.9	5,079	0.06%
2023/04/10	0	0.00	0.3	91.94	92.10	-0.3	5,092	0.00%
2023/04/07	3.4	90.93	1	91.20	90.80	2.4	5,063	0.05%
2023/04/06	1	91.20	0.5	92.00	91.40	0.5	5,029	0.01%
2023/03/31	1.1	92.00	3.5	92.29	91.80	-2.4	5,033	-0.05%
2023/03/30	0	91.80	1	92.00	92.40	-1	5,188	-0.02%
2023/03/29	1	92.20	1	92.29	92.30	0	5,335	0.00%
2023/03/28	0	0.00	0.2	92.00	92.30	-0.2	5,513	0.00%
2023/03/27	1	91.50	6.1	91.65	91.80	-5.1	5,690	-0.09%
2023/03/24	0.1	91.28	1	91.40	91.40	-0.9	5,972	-0.01%
2023/03/23	2.2	91.00	2.1	90.95	91.40	0.1	6,108	0.00%
2023/03/22	0.1	90.80	3.1	90.84	90.90	-3.1	6,162	-0.05%
2023/03/21	1	90.30	1.6	90.61	90.50	-0.6	6,256	-0.01%
2023/03/20	2	90.00	0	0.00	90.00	2	6,315	0.03%
2023/03/17	2	88.80	6.6	90.00	90.70	-4.6	6,345	-0.07%
2023/03/16	3.2	88.25	10	88.50	88.50	-6.8	6,266	-0.11%
2023/03/15	6	89.15	0	0.00	89.00	6	6,268	0.10%
2023/03/14	1	89.50	1.1	89.23	89.40	-0.1	6,322	0.00%
2023/03/13	11	89.63	6.1	89.60	90.10	4.9	6,365	0.08%
2023/03/10	6.2	89.84	2	90.00	89.80	4.2	6,397	0.07%
2023/03/09	5	90.58	0.5	90.90	90.60	4.5	6,418	0.07%
2023/03/08	7	91.57	11.1	91.48	91.80	-4	6,495	-0.06%
2023/03/07	0.1	91.30	0.1	91.40	91.40	0	6,490	0.00%
2023/03/06	0	0.00	1	91.10	91.50	-1	6,556	-0.02%
2023/03/03	0.2	90.60	0	0.00	90.70	0.2	6,576	0.00%
2023/03/02	1.1	90.01	1	90.10	90.20	0.1	6,640	0.00%
2023/03/01	0.6	90.24	0	0.00	90.20	0.6	6,640	0.01%
2023/02/24	1.5	90.97	1	91.40	90.90	0.5	6,640	0.01%
2023/02/23	2.2	91.49	2	91.40	91.30	0.2	6,605	0.00%
2023/02/22	2	90.60	2	91.30	91.70	0	6,591	0.00%
2023/02/21	0.1	91.16	12.3	91.03	91.30	-12.3	6,556	-0.19%
2023/02/20	0	0.00	4	90.53	90.70	-4	6,643	-0.06%
2023/02/17	0.1	89.90	3	90.03	90.10	-2.9	6,709	-0.04%
2023/02/16	1	89.50	1	89.50	89.70	0	6,870	0.00%
2023/02/15	2	89.96	1.1	90.21	89.60	0.9	6,983	0.01%
2023/02/14	1.1	90.50	2	90.30	90.60	-1	6,949	-0.01%
2023/02/13	0.2	89.30	10	89.40	89.30	-9.9	6,919	-0.14%
2023/02/10	0	89.50	0	0.00	89.10	0	6,958	0.00%
2023/02/09	3.5	89.50	3	89.50	89.50	0.5	7,044	0.01%
2023/02/08	0.1	89.49	3	89.47	89.40	-2.9	7,083	-0.04%
2023/02/07	1	89.00	14.4	89.03	89.00	-13.4	7,121	-0.19%
2023/02/06	1.3	88.78	5	88.80	88.40	-3.7	7,170	-0.05%
2023/02/03	2	88.35	0	0.00	88.60	2	7,161	0.03%
2023/02/02	2	88.61	1	88.90	89.00	1	7,184	0.01%
2023/02/01	4.8	88.56	0	0.00	88.90	4.8	7,152	0.07%
2023/01/31	0.6	89.68	2	89.80	89.30	-1.4	7,162	-0.02%
2023/01/30	1.1	89.30	20.6	89.55	90.00	-19.5	7,070	-0.28%
2023/01/17	0	0.00	3	88.80	88.60	-3	6,961	-0.04%
2023/01/16	0	0.00	1.9	88.62	88.30	-1.9	6,976	-0.03%
2023/01/13	0	88.00	1	88.20	88.20	-1	7,064	-0.01%
2023/01/12	0.1	88.00	0	88.00	87.70	0.1	7,453	0.00%
2023/01/11	10.1	87.80	8	88.21	87.90	2	7,570	0.03%
2023/01/10	1	88.80	0	88.80	88.90	1	7,628	0.01%
2023/01/09	0	0.00	7	88.80	88.90	-7	7,691	-0.09%
2023/01/06	0	0.00	4.1	87.66	88.00	-4.1	7,752	-0.05%
2023/01/05	0	0.00	3.1	87.31	87.50	-3.1	8,088	-0.04%
2023/01/04	3	86.53	0	0.00	86.60	3	8,413	0.04%
2023/01/03	5.3	85.82	2.2	86.95	87.00	3.1	8,539	0.04%
2022/12/30	0.1	86.39	3.1	86.87	86.80	-2.9	8,577	-0.03%
2022/12/28	0	0.00	3	86.40	86.90	-3	8,733	-0.03%
2022/12/27	1	87.10	3	87.03	87.20	-2	8,734	-0.02%
2022/12/26	0	86.80	0	0.00	86.90	0	8,766	0.00%
2022/12/23	2.1	86.11	0	0.00	86.80	2.1	8,896	0.02%
2022/12/22	3	86.23	3.1	86.76	87.20	-0.1	8,934	0.00%
2022/12/21	4.1	85.55	1	85.60	85.40	3.1	8,866	0.03%
2022/12/20	10.7	85.63	1	85.70	85.30	9.7	8,783	0.11%
2022/12/19	12.2	86.61	0	0.00	86.30	12.2	8,717	0.14%
2022/12/16	15.1	87.92	11	88.13	87.60	4.1	8,543	0.05%
2022/12/15	3.2	88.55	0.8	88.71	88.90	2.4	8,295	0.03%
2022/12/14	5.3	87.24	0	0.00	87.20	5.3	8,184	0.06%
2022/12/13	12	86.32	0	0.00	86.30	12	8,153	0.15%
2022/12/12	6.4	86.74	0	0.00	86.70	6.4	8,252	0.08%
2022/12/09	0	0.00	0.1	88.05	87.90	-0.1	9,436	0.00%
2022/12/08	5.1	87.29	0	0.00	87.30	5.1	9,540	0.05%
2022/12/07	1.1	88.88	2.5	88.38	88.10	-1.5	9,661	-0.02%
2022/12/06	3	88.17	3	88.27	87.30	0	9,655	0.00%
2022/12/05	30.1	89.90	5.3	89.57	89.10	24.8	9,593	0.26%
2022/12/02	6.1	89.58	2	90.05	89.10	4.1	9,596	0.04%
2022/12/01	37	90.14	3.2	90.77	90.70	33.8	9,620	0.35%
2022/11/30	0.3	89.57	2	90.05	90.20	-1.7	9,625	-0.02%
2022/11/29	5.1	88.57	1	88.61	88.90	4.1	9,597	0.04%
2022/11/28	4.1	88.72	5.1	89.39	89.10	-1.1	9,723	-0.01%
2022/11/25	4	89.73	3	89.60	89.90	1	9,757	0.01%
2022/11/24	4	89.20	9	89.33	89.70	-5	9,761	-0.05%
2022/11/23	1	88.80	8.2	88.80	88.90	-7.2	9,782	-0.07%
2022/11/22	2	88.50	2.1	88.50	88.70	-0.1	9,844	0.00%
2022/11/21	1	87.50	5.1	87.71	88.00	-4.1	9,853	-0.04%
2022/11/18	1	87.50	3	87.63	87.70	-2	9,828	-0.02%
2022/11/17	9	87.48	5.1	87.48	87.40	3.9	9,804	0.04%
2022/11/16	4.1	87.91	2	88.05	87.40	2.1	9,804	0.02%
2022/11/15	5	88.18	2	88.10	88.60	3	9,719	0.03%
2022/11/14	7	89.04	19.1	88.93	89.10	-12.1	9,656	-0.13%
2022/11/11	0	0.00	46	87.44	87.70	-46	9,505	-0.48%
2022/11/10	1.1	85.80	3.2	85.90	86.00	-2.1	9,435	-0.02%
2022/11/09	17	85.54	0	0.00	86.00	17	9,444	0.18%
2022/11/08	6.2	84.95	2.1	85.20	85.50	4.1	9,425	0.04%
2022/11/07	0	0.00	11.7	83.98	84.60	-11.7	9,433	-0.12%
2022/11/04	5.2	82.50	0	0.00	82.90	5.2	9,430	0.06%
2022/11/03	4.2	82.28	0	0.00	82.80	4.2	9,447	0.04%
2022/11/02	1	83.10	1	83.80	82.80	0	9,418	0.00%
2022/11/01	1	82.51	1.1	83.40	83.30	-0.1	9,367	0.00%
2022/10/31	1.1	82.99	2	83.00	83.10	-0.9	9,418	-0.01%
2022/10/28	0	83.20	3	82.90	82.90	-3	9,585	-0.03%
2022/10/27	6	82.53	4	83.83	82.50	2	9,654	0.02%
2022/10/26	2	83.00	3.1	82.73	82.60	-1.1	9,730	-0.01%
2022/10/25	0.7	82.08	5	82.62	82.30	-4.3	9,742	-0.04%
2022/10/24	2.1	82.00	1	82.30	82.00	1.1	9,733	0.01%
2022/10/21	2.1	82.21	10	82.44	81.80	-7.9	9,701	-0.08%
2022/10/20	31.3	78.86	150	79.76	80.80	-118.7	9,624	-1.23%	大賣/鉅額交易
2022/10/19	31	80.98	0	0.00	80.20	31	9,275	0.33%
2022/10/18	1	80.90	64	80.52	80.90	-63	9,215	-0.68%
2022/10/17	3	79.93	4	79.80	80.60	-1	9,241	-0.01%
2022/10/14	12	80.16	82.2	80.09	79.90	-70.1	9,316	-0.75%
2022/10/13	93.8	78.71	8	78.46	78.90	85.8	9,360	0.92%
2022/10/12	201.9	82.04	13	81.13	80.80	188.9	9,170	2.06%	大買/鉅額交易
2022/10/11	61.1	84.53	42	85.29	84.50	19.1	8,910	0.21%
2022/10/07	72.4	85.34	2	85.50	85.10	70.4	8,876	0.79%
2022/10/06	5	86.16	2	87.00	86.10	3	8,904	0.03%
2022/10/05	6.1	87.65	1	87.80	87.70	5.1	9,030	0.06%
2022/10/04	0.1	87.20	7.1	87.47	87.80	-7	9,132	-0.08%
2022/10/03	1	86.21	1	86.30	86.50	0	9,218	0.00%
2022/09/30	3	86.50	3	86.37	86.60	0	9,474	0.00%
2022/09/29	5.2	85.16	2	85.55	85.70	3.1	9,850	0.03%
2022/09/28	6.1	84.82	2	85.20	84.80	4.1	10,216	0.04%
2022/09/27	11.2	85.75	0	0.00	85.20	11.2	10,765	0.10%
2022/09/26	11.1	85.87	2	85.75	86.00	9.1	10,965	0.08%
2022/09/23	0.1	86.71	6	86.87	86.60	-5.9	11,047	-0.05%
2022/09/22	12	85.39	0	0.00	85.90	12	11,152	0.11%
2022/09/21	3.1	86.30	0	0.00	86.20	3.1	11,252	0.03%
2022/09/20	2	86.00	3	86.33	86.10	-1	11,281	-0.01%
2022/09/19	18.6	85.69	6	85.48	85.50	12.6	11,293	0.11%
2022/09/16	19.2	87.05	1	87.00	86.50	18.2	11,213	0.16%
2022/09/15	13.4	87.79	6	88.08	88.10	7.4	10,054	0.07%
2022/09/14	18.4	88.22	1	88.40	88.10	17.4	9,981	0.17%
2022/09/13	2	89.30	1.5	89.90	90.30	0.5	9,999	0.01%
2022/09/12	0.1	89.28	0	0.00	89.40	0.1	10,050	0.00%
2022/09/08	9.1	87.80	0.2	88.67	88.30	8.9	10,178	0.09%
2022/09/07	14.4	88.38	0	0.00	88.30	14.4	10,164	0.14%
2022/09/06	9	88.93	1	89.40	89.80	8	10,169	0.08%
2022/09/05	6.1	88.74	1	89.40	89.30	5.1	10,151	0.05%
2022/09/02	19.4	89.01	1	89.00	88.80	18.4	10,165	0.18%
2022/09/01	15.1	89.83	0	0.00	90.00	15.1	10,051	0.15%
2022/08/31	4.1	90.68	0	0.00	91.10	4.1	9,984	0.04%
2022/08/30	9.3	91.25	1	90.90	91.30	8.3	9,958	0.08%
2022/08/29	13.1	91.66	0	0.00	91.30	13.1	9,946	0.13%
2022/08/26	9	93.48	0	0.00	93.20	9	9,984	0.09%
2022/08/25	0	0.00	4.1	94.20	93.90	-4.1	9,970	-0.04%
2022/08/24	4.1	94.09	2	93.70	93.60	2.1	10,138	0.02%
2022/08/23	3.9	93.92	4	93.90	93.60	-0.1	10,638	0.00%
2022/08/22	0	0.00	0.1	94.23	94.90	-0.1	10,726	0.00%
2022/08/19	1	93.61	2.4	94.05	94.30	-1.4	10,799	-0.01%
2022/08/18	1.1	94.09	3.1	93.64	94.20	-2	10,853	-0.02%
2022/08/17	0	0.00	1	94.20	94.20	-1	10,913	-0.01%
2022/08/16	5	94.20	0	0.00	94.40	5	10,885	0.05%
2022/08/15	1	94.00	2.1	94.45	94.50	-1.1	10,889	-0.01%
2022/08/12	8.4	93.33	4.2	93.65	93.80	4.2	10,944	0.04%
2022/08/11	12.1	91.92	12.1	92.34	92.60	-0.1	10,945	0.00%
2022/08/10	3	90.67	0.2	91.00	91.30	2.9	10,973	0.03%
2022/08/09	2	90.65	1.2	90.55	90.90	0.8	11,003	0.01%
2022/08/08	1	91.00	0	0.00	91.00	1	11,019	0.01%
2022/08/05	1.9	91.29	1.1	91.03	91.00	0.8	11,228	0.01%
2022/08/04	12.1	90.31	12	90.68	90.90	0.1	11,252	0.00%
2022/08/03	4.1	91.03	0	0.00	91.70	4.1	11,106	0.04%
2022/08/02	14.1	90.84	17	90.88	91.60	-2.9	11,103	-0.03%
2022/08/01	1	92.50	1.2	92.45	92.50	-0.2	11,027	0.00%
2022/07/29	2	91.70	8	91.70	92.00	-6	10,996	-0.05%
2022/07/28	0	90.70	16	91.04	91.10	-16	10,995	-0.15%
2022/07/27	5.2	89.84	3.2	90.10	90.20	2	10,993	0.02%
2022/07/26	4	90.48	6.1	90.18	90.30	-2.1	10,952	-0.02%
2022/07/25	2	89.50	11	89.66	90.30	-9	10,920	-0.08%
2022/07/22	4.3	88.12	0	0.00	87.90	4.3	10,914	0.04%
2022/07/21	4	88.26	5	88.80	88.80	-1	10,861	-0.01%
2022/07/20	15.2	88.55	4.2	88.51	87.80	11	10,764	0.10%
2022/07/19	7	88.39	8	88.51	88.60	-1	10,689	-0.01%
2022/07/18	5.2	87.55	6	87.43	88.00	-0.8	10,611	-0.01%
2022/07/15	11	86.63	3	86.86	86.60	8	10,582	0.08%
2022/07/14	14.2	86.46	7	86.77	87.00	7.2	10,588	0.07%
2022/07/13	23.1	86.08	6.6	86.66	85.70	16.6	10,502	0.16%
2022/07/12	5.1	85.23	4.7	85.35	85.40	0.4	10,277	0.00%
2022/07/11	7.1	85.11	0	0.00	84.90	7.1	10,133	0.07%
2022/07/08	23.5	84.92	4	85.50	85.00	19.5	10,017	0.19%
2022/07/07	34.4	85.10	0	0.00	84.60	34.4	9,785	0.35%
2022/07/06	25.6	89.10	5.1	88.48	87.00	20.5	9,401	0.22%
2022/07/05	96.4	94.16	3	93.93	94.00	93.4	9,018	1.04%
2022/07/04	6.3	107.17	1	107.00	107.50	5.3	8,424	0.06%
2022/07/01	5	108.70	0	109.00	108.00	5	8,220	0.06%
2022/06/30	0	0.00	13.5	108.56	108.50	-13.5	8,119	-0.17%
2022/06/29	0	0.00	2.1	110.00	109.50	-2.1	8,045	-0.03%
2022/06/28	3	109.17	4.1	109.75	109.50	-1.1	7,922	-0.01%
2022/06/27	2	109.75	0.3	109.10	109.50	1.8	7,924	0.02%
2022/06/24	3	108.50	2	108.75	109.00	1	7,945	0.01%
2022/06/23	3	108.00	0	0.00	108.00	3	7,887	0.04%
2022/06/22	0	108.00	0	108.00	108.00	0	7,848	0.00%
2022/06/21	3	108.50	17.6	107.71	108.50	-14.6	7,831	-0.19%
2022/06/20	3	106.50	3.1	107.30	107.50	-0.1	7,724	0.00%
2022/06/17	0	105.00	1.2	106.09	106.50	-1.2	7,664	-0.02%
2022/06/16	1.1	107.03	0	0.00	106.50	1.1	7,592	0.01%
2022/06/15	3	106.50	0	0.00	106.50	3	7,705	0.04%
2022/06/14	11	106.50	0	0.00	106.50	11	7,759	0.14%
2022/06/13	1.1	106.03	0.2	106.53	106.50	0.9	7,871	0.01%
2022/06/10	2.2	108.00	0	0.00	107.50	2.2	7,861	0.03%
2022/06/09	1	108.00	1	108.00	108.00	0	7,951	0.00%
2022/06/08	0	0.00	0.1	108.00	107.50	-0.1	8,148	0.00%
2022/06/07	3	107.50	0	107.50	107.00	3	8,272	0.04%
2022/06/06	0	0.00	15.5	108.27	108.50	-15.5	8,280	-0.19%
2022/06/02	2	106.00	4	107.00	107.00	-2	8,370	-0.02%
2022/06/01	1.3	107.00	4.1	107.00	106.50	-2.9	8,506	-0.03%
2022/05/31	9	105.67	0.1	107.00	105.00	9	8,426	0.11%
2022/05/30	0	106.50	4	107.00	106.50	-4	8,037	-0.05%
2022/05/27	0	0.00	5	106.20	106.50	-5	8,112	-0.06%
2022/05/26	0.2	105.00	1	106.00	105.00	-0.8	8,141	-0.01%
2022/05/24	0	0.00	1	105.00	105.00	-1	8,236	-0.01%
2022/05/20	3	104.00	8	104.38	104.50	-5	8,312	-0.06%
2022/05/19	1.5	103.33	1	103.50	103.00	0.5	8,316	0.01%
2022/05/18	0	103.50	2	104.50	104.50	-2	8,342	-0.02%
2022/05/17	2.3	102.57	0	0.00	103.00	2.3	8,376	0.03%
2022/05/16	1.1	102.95	0	0.00	102.50	1.1	8,437	0.01%
2022/05/13	2	102.00	2	102.75	102.50	0	8,435	0.00%
2022/05/12	3	101.33	0	0.00	100.50	3	8,299	0.04%
2022/05/11	13.2	102.46	0	0.00	102.00	13.2	8,256	0.16%
2022/05/10	3	103.17	0.1	102.50	103.50	2.9	8,259	0.04%
2022/05/09	7.8	103.68	20	104.00	103.50	-12.3	8,273	-0.15%
2022/05/06	4	105.25	1	105.50	105.50	3	8,259	0.04%
2022/05/05	2	106.25	0	0.00	106.00	2	8,321	0.02%
2022/05/04	0	0.00	1	106.00	106.50	-1	8,330	-0.01%
2022/05/03	1	105.50	0	0.00	106.00	1	8,432	0.01%
2022/04/28	2.1	104.27	1	104.50	104.50	1.1	8,519	0.01%
2022/04/27	7.5	104.50	0	0.00	104.50	7.5	8,485	0.09%
2022/04/26	0	0.00	3.1	105.52	105.50	-3.1	8,441	-0.04%
2022/04/25	3.2	105.22	1	106.00	106.00	2.2	8,385	0.03%
2022/04/22	0.5	106.50	3	107.00	107.00	-2.5	8,304	-0.03%
2022/04/21	0	0.00	3	107.00	107.00	-3	8,259	-0.04%
2022/04/20	0.4	106.00	2	106.25	106.50	-1.6	8,291	-0.02%
2022/04/19	0	0.00	0.1	105.00	105.50	-0.1	8,356	0.00%
2022/04/18	0.4	105.43	1	104.50	104.50	-0.7	8,377	-0.01%
2022/04/15	1	106.00	1	105.00	105.00	0	8,397	0.00%
2022/04/14	0.3	106.00	0	0.00	105.50	0.3	8,417	0.00%
2022/04/13	2	105.00	0	0.00	105.50	2	8,456	0.02%
2022/04/12	28.1	104.61	1	104.50	105.00	27.1	8,445	0.32%
2022/04/11	13.2	105.69	2	105.25	105.50	11.2	8,370	0.13%
2022/04/08	29	106.34	0	0.00	106.50	29	8,347	0.35%
2022/04/07	6	106.50	1	107.00	106.50	5	8,303	0.06%
2022/04/06	8.2	106.57	0	0.00	107.00	8.2	8,262	0.10%
2022/04/01	3.1	106.00	0	0.00	107.00	3.1	8,206	0.04%
2022/03/31	0	106.00	1	106.50	106.50	-1	8,104	-0.01%
2022/03/30	0	0.00	3	106.33	106.50	-3	8,086	-0.04%
2022/03/29	14	105.50	0	0.00	105.50	14	8,022	0.17%
2022/03/28	7.1	105.86	0	0.00	105.50	7.1	7,953	0.09%
2022/03/25	15.1	106.57	0	0.00	106.50	15.1	7,916	0.19%
2022/03/24	10	106.75	0	0.00	107.00	10	7,876	0.13%
2022/03/23	5	107.10	1	107.50	107.50	4	7,922	0.05%
2022/03/22	16	107.31	3	107.17	107.50	13	7,989	0.16%
2022/03/21	1	107.50	1	107.00	107.50	0	8,039	0.00%
2022/03/18	24	105.77	4	106.38	106.00	20	8,004	0.25%
2022/03/17	3.1	106.66	23	107.46	107.00	-19.9	7,913	-0.25%
2022/03/16	6.7	105.02	0	0.00	106.00	6.7	7,773	0.09%
2022/03/15	4.1	105.51	3.1	105.68	106.00	0.9	7,648	0.01%
2022/03/14	34.7	106.97	13.1	107.19	106.50	21.7	7,660	0.28%
2022/03/11	18.7	106.42	4	107.00	106.50	14.7	7,593	0.19%
2022/03/10	0	106.50	9	106.33	105.00	-9	7,386	-0.12%
2022/03/09	0	0.00	0.4	105.14	105.50	-0.4	7,252	-0.01%
2022/03/08	13	104.12	9	104.39	104.00	4	7,210	0.06%
2022/03/07	4.5	106.00	4	105.75	106.00	0.5	7,029	0.01%
2022/03/04	1	107.00	0	0.00	108.00	1	7,095	0.01%
2022/03/03	2.1	108.99	2.1	109.21	109.00	-0.1	7,095	0.00%
2022/03/02	8.8	108.73	17	108.85	108.50	-8.2	7,035	-0.12%
2022/03/01	2	107.50	17.3	107.62	108.00	-15.3	6,869	-0.22%
2022/02/25	1.1	104.50	1	105.00	105.00	0.1	6,807	0.00%
2022/02/24	10	104.45	1.1	104.50	104.00	8.9	6,753	0.13%
2022/02/23	1.2	105.08	8	105.19	105.00	-6.8	6,722	-0.10%
2022/02/22	8.6	104.18	0	0.00	104.00	8.6	6,939	0.12%
2022/02/21	8	105.00	0	0.00	105.00	8	6,927	0.12%
2022/02/18	4	105.50	0	0.00	106.00	4	7,044	0.06%
2022/02/17	4	106.00	5	107.00	105.50	-1	7,043	-0.01%
2022/02/16	2.1	104.51	11	106.14	106.50	-9	6,983	-0.13%
2022/02/15	12	104.58	1	104.00	104.00	11	6,925	0.16%
2022/02/14	9	105.39	2	106.25	105.00	7	7,079	0.10%
2022/02/11	1	105.50	6	106.00	106.00	-5	7,117	-0.07%
2022/02/10	0.4	105.50	1.2	105.51	106.50	-0.8	7,207	-0.01%
2022/02/09	15	105.07	1.2	105.08	105.50	13.8	7,314	0.19%
2022/02/08	4	106.25	0.4	106.50	105.50	3.6	7,312	0.05%
2022/02/07	14.2	106.21	31.2	107.00	107.00	-17	7,354	-0.23%
2022/01/26	7	105.07	2.1	104.74	105.00	4.9	7,364	0.07%
2022/01/25	18.4	103.53	3	103.83	104.50	15.4	7,448	0.21%
2022/01/24	8.4	104.96	4	105.13	105.50	4.4	7,437	0.06%
2022/01/21	14.1	105.96	6.2	105.26	105.00	7.9	7,573	0.10%
2022/01/20	4	107.12	6	107.83	107.50	-2	7,587	-0.03%
2022/01/19	7	107.00	3	107.33	106.00	4	7,649	0.05%
2022/01/18	10	106.25	3	106.67	106.50	7	7,665	0.09%
2022/01/17	1	105.50	1	106.50	106.00	0	7,731	0.00%
2022/01/14	5	107.50	2	107.00	107.00	3	7,856	0.04%
2022/01/13	8	109.56	3.1	109.16	108.50	4.9	8,103	0.06%
2022/01/12	10.3	108.01	25	108.56	109.00	-14.7	8,218	-0.18%
2022/01/10	0	0.00	1	105.50	105.50	-1	8,211	-0.01%
2022/01/07	2	106.00	0	0.00	105.50	2	8,319	0.02%
2022/01/06	1.3	105.88	4	106.25	106.50	-2.7	8,455	-0.03%
2022/01/05	2	104.50	1	105.50	105.50	1	8,674	0.01%
2022/01/04	3.1	104.68	1.1	105.00	105.00	2	8,834	0.02%
2022/01/03	3	105.82	44	105.03	105.50	-41	8,945	-0.46%
2021/12/30	3.2	105.32	3	104.50	104.00	0.2	9,174	0.00%
2021/12/29	9.1	105.00	4	105.00	105.50	5.1	9,599	0.05%
2021/12/27	0	104.00	9	104.50	104.50	-9	10,144	-0.09%
2021/12/23	2	103.50	1.5	103.83	104.50	0.5	10,681	0.00%
2021/12/22	0	103.50	1	103.50	103.00	-1	11,222	-0.01%
2021/12/21	0	0.00	11	103.18	103.50	-11	11,654	-0.09%
2021/12/17	0.2	102.50	3	103.00	103.00	-2.8	12,381	-0.02%
2021/12/16	21	101.57	3	102.00	101.50	18	12,350	0.15%
2021/12/15	21	102.12	1	102.00	102.00	20	12,302	0.16%
2021/12/14	3	103.33	0	0.00	103.50	3	12,313	0.02%
2021/12/13	0	0.00	3	104.00	103.00	-3	12,371	-0.02%
2021/12/10	1.1	104.05	1	104.00	104.00	0.1	12,352	0.00%
2021/12/09	1	104.50	0	0.00	105.00	1	12,467	0.01%
2021/12/08	3	104.50	5	104.90	104.50	-2	12,528	-0.02%
2021/12/07	1	103.50	0	104.00	103.50	1	12,497	0.01%
2021/12/06	0.2	103.50	2	104.25	104.00	-1.8	12,487	-0.01%
2021/12/03	20.2	103.01	0	0.00	103.50	20.2	12,462	0.16%
2021/12/02	1	104.00	0	0.00	103.50	1	12,449	0.01%
2021/12/01	1	103.01	2	102.75	104.00	-1	12,431	-0.01%
2021/11/30	0.1	103.45	0	0.00	102.50	0.1	12,472	0.00%
2021/11/29	3.2	102.38	4	102.63	103.00	-0.8	12,270	-0.01%
2021/11/26	9	103.67	1	103.50	103.50	8	12,251	0.07%
2021/11/25	3.2	105.03	2	105.00	105.00	1.2	12,261	0.01%
2021/11/24	1.2	105.09	33	106.20	106.00	-31.8	12,315	-0.26%
2021/11/23	0	105.00	0	0.00	105.00	0	12,257	0.00%
2021/11/22	4.1	104.00	4	104.88	104.50	0.1	12,227	0.00%
2021/11/19	41.1	104.43	7	103.86	103.50	34.1	12,136	0.28%
2021/11/18	0.2	106.95	5	107.00	107.00	-4.8	11,918	-0.04%
2021/11/17	6	105.08	0	105.50	106.00	6	11,820	0.05%
2021/11/16	13	105.54	3	106.50	106.50	10	11,666	0.09%
2021/11/15	22	107.00	4	107.25	107.00	18	11,682	0.15%
2021/11/12	4	106.75	16.1	107.13	107.50	-12.1	11,647	-0.10%
2021/11/11	26	105.12	0	0.00	105.50	26	11,592	0.22%
2021/11/10	3.1	106.68	1	107.00	107.00	2.1	11,432	0.02%
2021/11/09	13	107.54	1	108.00	107.50	12	11,333	0.11%
2021/11/08	1	109.00	31	109.26	110.00	-30	11,165	-0.27%
2021/11/05	1	106.50	2	107.25	107.00	-1	11,022	-0.01%
2021/11/04	5.1	106.52	1	106.50	106.00	4.1	10,998	0.04%
2021/11/03	1	106.50	1	107.50	107.50	0	10,927	0.00%
2021/11/02	15	106.10	4	107.50	106.50	11	10,863	0.10%
2021/11/01	4	108.00	1.1	107.93	107.00	2.9	10,740	0.03%
2021/10/29	12	107.46	1	107.00	107.50	11	10,641	0.10%
2021/10/28	10	108.00	0	0.00	108.00	10	10,504	0.10%
2021/10/27	1	110.00	11	111.00	111.00	-10	10,432	-0.10%
2021/10/26	8	110.00	0	0.00	110.00	8	10,494	0.08%
2021/10/25	3	109.00	5	110.00	111.50	-2	10,508	-0.02%
2021/10/22	16	109.78	2	109.50	110.00	14	10,514	0.13%
2021/10/21	3	111.83	5	113.10	113.50	-2	10,413	-0.02%
2021/10/20	6	112.00	3	112.17	113.50	3	10,215	0.03%
2021/10/19	4	113.88	3	115.00	114.00	1	9,990	0.01%
2021/10/18	1	113.50	3.2	114.75	115.00	-2.2	9,959	-0.02%
2021/10/15	0	0.00	1	114.00	114.50	-1	9,956	-0.01%
2021/10/14	1	115.50	10	114.60	114.00	-9	9,855	-0.09%
2021/10/13	7	118.79	3	119.00	115.50	4	9,741	0.04%
2021/10/12	6	116.42	5	117.90	117.50	1	9,496	0.01%
2021/10/08	1	117.00	24.1	118.02	118.00	-23.1	9,317	-0.25%
2021/10/07	3.1	117.49	19	116.82	118.00	-16	9,224	-0.17%
2021/10/06	21.4	118.25	15	117.67	118.00	6.4	9,030	0.07%
2021/10/05	9	114.72	14.1	114.89	115.00	-5.1	8,643	-0.06%
2021/10/04	5	111.00	8	110.94	111.00	-3	8,390	-0.04%
2021/10/01	4.9	109.41	10	109.35	110.00	-5.1	8,267	-0.06%
2021/09/30	4.1	112.37	42.1	113.78	113.50	-38	8,093	-0.47%
2021/09/29	48	114.07	196.6	115.96	113.50	-148.6	7,876	-1.89%	大賣/鉅額交易
2021/09/28	8.5	112.71	13.3	112.75	114.00	-4.8	7,485	-0.06%
2021/09/27	3.4	110.40	37.4	110.63	111.50	-34	7,240	-0.47%
2021/09/24	2	105.25	56.1	105.17	106.00	-54.1	6,848	-0.79%
2021/09/23	0	0.00	19	102.05	102.50	-19	6,662	-0.29%
2021/09/22	24	100.19	0	0.00	100.00	24	6,646	0.36%
2021/09/17	1	103.00	0.1	102.50	102.00	0.9	6,607	0.01%
2021/09/16	3	103.00	17.2	103.50	103.00	-14.2	6,553	-0.22%
2021/09/15	10	101.50	7	102.42	102.00	3	6,427	0.05%
2021/09/14	10	101.50	53.3	102.00	102.00	-43.3	6,401	-0.68%
2021/09/13	0	0.00	3	100.67	100.50	-3	6,345	-0.05%
2021/09/10	3	99.13	8	99.30	99.20	-5	6,316	-0.08%
2021/09/09	12	98.98	0	0.00	99.10	12	6,426	0.19%
2021/09/07	0	0.00	2	100.49	100.50	-2	6,402	-0.03%
2021/09/06	0.8	99.30	2	99.90	99.30	-1.2	6,401	-0.02%
2021/09/03	3	99.33	4	100.50	100.50	-1	6,391	-0.02%
2021/09/02	6	99.02	5	99.98	98.80	1	6,381	0.02%
2021/09/01	27	100.17	3	100.50	100.00	24	6,405	0.37%
2021/08/31	0	0.00	0.2	102.00	102.50	-0.2	6,401	0.00%
2021/08/30	0	0.00	17	102.18	102.50	-17	6,397	-0.27%
2021/08/27	0	0.00	6	100.17	100.50	-6	6,387	-0.09%
2021/08/26	1	98.50	4	98.50	98.90	-3	6,430	-0.05%
2021/08/25	4.2	98.29	3	99.00	99.50	1.2	6,564	0.02%
2021/08/24	1	98.60	3	99.13	99.10	-2	6,566	-0.03%
2021/08/23	2	97.10	6	97.93	98.00	-4	6,695	-0.06%
2021/08/20	2	95.90	1	96.50	95.80	1	6,783	0.01%
2021/08/19	9.1	97.65	1	96.90	96.70	8.1	6,880	0.12%
2021/08/18	1	98.90	0	0.00	99.50	1	6,825	0.01%
2021/08/17	1	99.30	2	99.25	98.90	-1	6,935	-0.01%
2021/08/13	1	98.80	1	100.00	99.80	0	6,969	0.00%
2021/08/11	3	99.57	2	100.25	100.50	1	7,155	0.01%
2021/08/10	33	99.89	0	0.00	99.50	33	7,258	0.45%
2021/08/09	4	100.75	1	101.50	101.50	3	7,385	0.04%
2021/08/06	0	102.00	27	102.35	102.50	-27	7,496	-0.36%
2021/08/05	0	0.00	32.6	101.99	101.00	-32.6	7,661	-0.43%
2021/08/04	8.1	100.50	7	100.57	101.50	1.1	8,055	0.01%
2021/08/03	1.2	100.08	2	101.00	101.00	-0.8	8,328	-0.01%
2021/08/02	1	100.50	16	101.56	102.00	-15	8,469	-0.18%
2021/07/30	17	100.00	2.1	99.91	99.80	15	9,101	0.16%
2021/07/29	2	101.75	38	101.05	102.00	-36	9,390	-0.38%
2021/07/28	2	99.70	4	99.68	100.00	-2	9,444	-0.02%
2021/07/27	10.3	99.47	1	99.40	99.70	9.3	9,707	0.10%
2021/07/26	40	100.08	2	99.65	99.40	38	9,838	0.39%
2021/07/22	12	100.58	8	101.63	102.00	4	10,015	0.04%
2021/07/21	37.3	100.17	1	99.90	100.00	36.3	10,054	0.36%
2021/07/20	12.4	101.02	1.5	102.00	101.50	10.9	10,028	0.11%
2021/07/19	10	102.00	3	102.17	102.50	7	10,182	0.07%
2021/07/16	3	103.50	3	104.00	104.50	0	10,397	0.00%
2021/07/15	1.6	103.66	0	0.00	104.00	1.6	10,565	0.02%
2021/07/14	2.5	102.70	11	103.50	103.50	-8.5	10,713	-0.08%
2021/07/13	2	102.50	1	102.00	103.00	1	10,872	0.01%
2021/07/12	5.1	103.70	0	0.00	103.00	5.1	11,115	0.05%
2021/07/09	12	102.46	6.1	102.83	103.50	5.9	11,480	0.05%
2021/07/08	3	104.67	1	105.00	103.50	2	11,562	0.02%
2021/07/07	2	104.50	1	104.50	105.00	1	11,659	0.01%
2021/07/06	8	106.19	0	0.00	106.00	8	11,785	0.07%
2021/07/05	0	0.00	9	107.11	107.50	-9	11,944	-0.08%
2021/07/02	6	106.08	7.1	106.70	105.00	-1.1	11,846	-0.01%
2021/07/01	2	103.50	1	105.00	104.00	1	11,708	0.01%
2021/06/30	0	103.16	0.1	104.00	103.00	0	11,629	0.00%
2021/06/29	0	0.00	4	104.00	104.00	-4	11,561	-0.03%
2021/06/28	0	103.00	0	0.00	103.00	0	11,566	0.00%
2021/06/25	0	0.00	4	104.25	104.00	-4	11,585	-0.03%
2021/06/24	6.2	102.50	0	0.00	103.00	6.2	11,552	0.05%
2021/06/23	0	0.00	11.4	102.98	103.50	-11.4	11,629	-0.10%
2021/06/22	0	0.00	23	102.24	102.00	-23	11,630	-0.20%
2021/06/21	25	100.07	2.5	100.50	100.00	22.5	11,629	0.19%
2021/06/18	14.3	101.08	1	101.00	102.00	13.3	11,614	0.11%
2021/06/17	1	103.00	0	0.00	103.50	1	11,599	0.01%
2021/06/16	1	104.00	1	105.00	104.50	0	11,963	0.00%
2021/06/15	2.1	104.01	4	104.25	104.00	-1.9	12,051	-0.02%
2021/06/11	3	103.83	2	104.00	103.50	1	12,157	0.01%
2021/06/10	0	0.00	9	104.94	105.50	-9	12,319	-0.07%
2021/06/09	4	103.13	1	104.00	103.00	3	12,382	0.02%
2021/06/08	5	104.60	0	0.00	104.00	5	12,376	0.04%
2021/06/07	1	106.00	9.3	105.84	106.50	-8.3	12,535	-0.07%
2021/06/04	1	106.49	2.2	105.50	106.00	-1.2	12,768	-0.01%
2021/06/03	2.6	105.52	6	105.67	106.00	-3.4	12,816	-0.03%
2021/06/02	1.1	105.98	11.3	105.43	106.00	-10.3	12,873	-0.08%
2021/06/01	3.1	103.15	2	103.50	103.00	1.1	12,846	0.01%
2021/05/31	9	102.44	17	103.94	103.50	-8	13,056	-0.06%
2021/05/28	4	101.25	12.5	101.54	101.50	-8.5	13,265	-0.06%
2021/05/27	15.6	100.02	0	0.00	101.00	15.6	13,310	0.12%
2021/05/26	8.1	100.56	3.2	101.34	101.50	4.9	13,447	0.04%
2021/05/25	7	101.69	21	102.67	102.50	-14	13,572	-0.10%
2021/05/24	1	98.01	12	99.22	98.90	-11	13,657	-0.08%
2021/05/21	8	97.46	5	98.86	98.10	3	13,981	0.02%
2021/05/20	4	96.25	4	97.80	96.80	0	14,099	0.00%
2021/05/19	2	96.70	2	99.10	98.50	0	14,120	0.00%
2021/05/18	2	95.40	7	97.61	97.90	-5	14,190	-0.04%
2021/05/17	0	0.00	16	94.33	93.40	-16	14,440	-0.11%
2021/05/14	9	94.87	19	95.81	95.50	-10	14,412	-0.07%
2021/05/13	22.1	94.67	6.1	95.75	94.30	16	14,304	0.11%
2021/05/12	26.3	98.14	23	98.91	95.70	3.3	14,150	0.02%
2021/05/11	16.2	102.16	6	102.33	102.50	10.2	13,816	0.07%
2021/05/10	6.1	105.83	2.7	105.87	106.00	3.3	13,578	0.02%
2021/05/07	32.3	106.03	10.1	105.41	105.00	22.2	13,578	0.16%
2021/05/06	2	112.75	61.3	112.15	113.00	-59.3	13,037	-0.45%
2021/05/05	0.2	108.50	7	108.79	108.00	-6.8	12,639	-0.05%
2021/05/04	6.3	106.78	11	108.73	107.00	-4.7	12,607	-0.04%
2021/05/03	1	108.00	12.5	107.94	107.50	-11.5	12,346	-0.09%
2021/04/29	0	0.00	3.2	107.25	106.00	-3.2	12,280	-0.03%
2021/04/28	8.5	106.15	0	0.00	106.00	8.5	12,175	0.07%
2021/04/27	0	0.00	6	107.83	108.50	-6	12,241	-0.05%
2021/04/26	1	106.00	3	106.50	107.50	-2	12,198	-0.02%
2021/04/23	8	106.12	2.4	105.16	107.00	5.6	12,214	0.05%
2021/04/22	4	107.38	13.8	108.84	108.00	-9.8	12,183	-0.08%
2021/04/21	0	107.50	5	108.40	108.50	-5	11,993	-0.04%
2021/04/20	6.6	110.14	5.3	109.49	109.50	1.2	11,881	0.01%
2021/04/19	2	110.75	7.2	110.92	111.50	-5.2	11,803	-0.04%
2021/04/16	5.3	109.47	23	109.07	109.00	-17.7	11,759	-0.15%
2021/04/15	29.3	107.79	25.2	107.86	108.00	4.1	11,627	0.03%
2021/04/14	4.5	103.06	11.3	104.02	104.00	-6.8	11,382	-0.06%
2021/04/13	8.2	102.52	8	103.56	102.00	0.2	11,226	0.00%
2021/04/12	7	102.86	3	102.50	103.00	4	11,162	0.04%
2021/04/09	3	102.50	81.1	102.75	103.00	-78.1	11,135	-0.70%
2021/04/08	8	99.98	0	0.00	100.50	8	11,059	0.07%
2021/04/07	11	99.95	3	100.33	100.50	8	11,214	0.07%
2021/04/06	13	101.04	0	0.00	101.00	13	11,223	0.12%
2021/04/01	0	0.00	4	101.00	100.50	-4	11,227	-0.04%
2021/03/31	10	100.00	6	100.00	101.00	4	11,238	0.04%
2021/03/30	11	100.00	5	100.00	100.50	6	11,190	0.05%
2021/03/29	1	100.50	108.2	101.50	101.50	-107.2	11,165	-0.96%	大賣/鉅額交易
2021/03/26	2.2	100.50	4.4	100.69	101.00	-2.2	11,355	-0.02%
2021/03/25	1	100.00	8.1	99.94	100.00	-7.1	11,504	-0.06%
2021/03/24	13	98.80	10	98.50	98.90	3	11,542	0.03%
2021/03/23	1	100.00	3.1	99.97	99.60	-2.1	11,488	-0.02%
2021/03/22	7	98.41	15	99.51	100.00	-8	11,485	-0.07%
2021/03/19	22.6	97.76	14	98.06	97.10	8.6	11,390	0.08%
2021/03/18	28.1	100.39	16.1	100.94	100.50	12.1	11,029	0.11%
2021/03/17	5	101.20	4	101.13	101.00	1	10,961	0.01%
2021/03/16	26	100.58	1.3	101.38	101.00	24.7	10,913	0.23%
2021/03/15	6	103.33	1.2	104.83	103.00	4.8	10,831	0.04%
2021/03/12	2.1	104.02	3	104.83	105.00	-0.9	10,818	-0.01%
2021/03/11	1.6	105.30	11	105.86	105.00	-9.4	10,867	-0.09%
2021/03/10	11	104.05	98.1	104.83	104.50	-87.1	10,873	-0.80%
2021/03/09	4	102.50	4.1	102.61	102.50	-0.1	10,713	0.00%
2021/03/08	14.1	102.49	1	102.00	101.50	13.1	10,687	0.12%
2021/03/05	3	101.17	13	101.23	101.50	-10	10,640	-0.09%
2021/03/04	2.1	101.00	12	101.75	101.50	-9.9	10,798	-0.09%
2021/03/03	0	0.00	32	100.63	101.00	-32	10,696	-0.30%
2021/03/02	6	99.17	19	99.03	98.20	-13	10,379	-0.13%
2021/02/26	31.1	97.17	5.2	98.46	97.50	25.9	10,298	0.25%
2021/02/25	10	99.97	14.1	100.32	100.00	-4	10,107	-0.04%
2021/02/24	7	100.34	29.2	99.94	100.00	-22.2	10,050	-0.22%
2021/02/23	6.2	98.24	46.2	98.95	99.70	-39.9	9,860	-0.40%
2021/02/22	2.1	97.43	26.4	97.40	97.10	-24.4	9,591	-0.25%
2021/02/19	4	96.12	9	95.64	95.30	-5	9,516	-0.05%
2021/02/18	20	96.26	13.2	96.46	95.90	6.8	9,546	0.07%
2021/02/17	12.6	94.52	56.2	95.31	96.20	-43.7	9,652	-0.45%
2021/02/05	3.1	90.43	10.1	90.53	89.80	-7	9,394	-0.07%
2021/02/04	0	0.00	8	90.61	90.50	-8	9,393	-0.09%
2021/02/03	3	90.50	8	90.19	90.50	-5	10,024	-0.05%
2021/02/02	3	89.77	2	89.90	90.10	1	10,400	0.01%
2021/02/01	1.2	87.24	6	87.77	88.10	-4.8	10,368	-0.05%
2021/01/29	13.1	87.97	4.4	87.50	87.00	8.7	10,363	0.08%
2021/01/28	19.1	88.98	5.5	89.83	89.10	13.6	10,225	0.13%
2021/01/27	2.6	91.06	0	0.00	90.80	2.6	10,138	0.03%
2021/01/26	19.1	91.36	3	90.50	91.10	16.1	10,166	0.16%
2021/01/25	5	92.38	6	91.48	92.40	-1	10,060	-0.01%
2021/01/22	17.1	90.58	1	90.50	90.60	16.1	10,035	0.16%
2021/01/21	8	91.60	2.1	91.31	91.40	5.9	9,958	0.06%
2021/01/20	5.4	91.82	6	91.67	91.60	-0.6	9,906	-0.01%
2021/01/19	8.1	93.09	11.1	93.26	93.20	-3	9,717	-0.03%
2021/01/18	17.2	92.86	4.2	92.21	93.10	13.1	9,675	0.13%
2021/01/15	26.3	95.06	7.2	94.56	94.50	19.1	9,544	0.20%
2021/01/14	8.3	97.01	2	97.20	97.40	6.3	9,381	0.07%
2021/01/13	3.3	98.22	13.5	98.13	98.00	-10.2	9,323	-0.11%
2021/01/12	4.4	97.91	8.9	97.52	97.60	-4.5	9,228	-0.05%
2021/01/11	1.5	98.53	1	98.99	99.00	0.5	9,133	0.01%
2021/01/08	5.4	97.34	44	97.84	98.00	-38.6	8,987	-0.43%
2021/01/07	4.5	97.02	19.2	96.29	97.10	-14.7	8,858	-0.17%
2021/01/06	10	94.34	10	94.25	94.40	0	8,694	0.00%
2021/01/05	12.4	95.15	8.8	95.55	95.00	3.6	8,583	0.04%
2021/01/04	1	95.21	2.4	97.23	96.70	-1.4	8,496	-0.02%
2020/12/31	14.2	96.81	4	96.30	96.40	10.2	8,346	0.12%
2020/12/30	3.1	94.97	16	95.28	96.70	-12.9	8,215	-0.16%
2020/12/29	1	93.50	1	93.70	94.00	0	8,033	0.00%
2020/12/28	1	92.90	20	93.54	93.80	-19	8,040	-0.24%
2020/12/25	1	92.60	9	92.83	92.80	-8	8,039	-0.10%
2020/12/24	7	92.64	3.2	92.63	92.60	3.8	8,038	0.05%
2020/12/23	4	91.90	5	91.90	91.50	-1	8,049	-0.01%
2020/12/22	3.3	93.61	20	93.66	92.10	-16.7	8,079	-0.21%
2020/12/21	4.6	90.48	28.2	91.37	92.30	-23.7	8,082	-0.29%
2020/12/18	3.2	88.26	8	89.60	88.20	-4.8	7,923	-0.06%
2020/12/17	1.5	89.17	3	89.00	89.80	-1.5	7,980	-0.02%
2020/12/16	15.8	89.44	11	89.85	90.20	4.8	8,259	0.06%
2020/12/15	8	88.36	7	88.89	89.20	1	8,679	0.01%
2020/12/14	0	0.00	1	89.90	89.80	-1	8,645	-0.01%
2020/12/11	0	0.00	7.1	89.96	89.80	-7.1	8,648	-0.08%
2020/12/10	3	89.83	8	89.93	89.90	-5	8,584	-0.06%
2020/12/09	5.1	89.90	5	90.00	90.00	0.1	8,508	0.00%
2020/12/08	9	89.91	1	90.00	89.50	8	8,451	0.09%
2020/12/07	6.1	89.63	16	89.76	89.50	-9.9	8,341	-0.12%
2020/12/04	10	89.60	46	89.83	89.30	-36	8,247	-0.44%
2020/12/03	2	88.40	19	88.36	88.50	-17	8,034	-0.21%
2020/12/02	16.3	87.11	0	87.40	87.70	16.3	7,953	0.20%
2020/12/01	4	87.25	11.5	87.06	87.60	-7.5	7,914	-0.10%
2020/11/30	13	86.51	0.7	86.21	85.20	12.3	7,883	0.16%
2020/11/27	10	86.82	0.3	87.10	87.20	9.7	7,655	0.13%
2020/11/26	0	0.00	10.1	87.40	87.60	-10.1	7,605	-0.13%
2020/11/25	2.1	88.00	20	88.10	87.80	-17.9	7,670	-0.23%
2020/11/24	8	87.49	2	88.20	87.60	6	7,656	0.08%
2020/11/23	1.1	88.66	9	88.53	88.80	-7.9	7,598	-0.10%
2020/11/20	6	88.08	21	88.21	88.30	-15	7,505	-0.20%
2020/11/19	5.8	87.57	1	87.80	88.10	4.8	7,458	0.06%
2020/11/18	2.2	87.77	3	87.87	88.00	-0.9	7,348	-0.01%
2020/11/17	1.3	87.82	10	87.93	88.00	-8.7	7,252	-0.12%
2020/11/16	2	87.90	30	87.96	88.10	-28	7,186	-0.39%
2020/11/13	17	87.00	19	86.89	87.00	-2	6,953	-0.03%
2020/11/12	2.1	87.60	19	87.95	88.00	-16.9	6,845	-0.25%
2020/11/11	21	87.24	117.7	87.45	89.00	-96.7	6,688	-1.45%	大賣/
2020/11/10	4	83.90	34	83.90	84.90	-30	6,018	-0.50%
2020/11/09	2.1	81.50	8	81.63	81.80	-6	5,593	-0.11%
2020/11/06	1	81.50	25	81.49	81.50	-24	5,562	-0.43%
2020/11/05	0	0.00	18.1	81.55	81.50	-18.1	5,614	-0.32%
2020/11/04	0	0.00	6	81.22	81.30	-6	5,636	-0.11%
2020/11/03	6	80.25	17.2	80.87	81.00	-11.2	5,642	-0.20%
2020/11/02	3	79.00	3	79.20	79.70	0	5,599	0.00%
2020/10/30	2	78.65	0	0.00	79.10	2	5,603	0.04%
2020/10/29	5	78.94	4	78.77	78.90	1	5,577	0.02%
2020/10/28	1.2	79.79	1	79.60	79.50	0.2	5,622	0.00%
2020/10/27	4	79.68	15.1	79.77	80.30	-11.1	5,642	-0.20%
2020/10/26	2	80.10	0	0.00	80.20	2	5,695	0.04%
2020/10/23	5	79.52	1	79.60	79.80	4	5,733	0.07%
2020/10/22	10	79.30	0	0.00	79.80	10	5,923	0.17%
2020/10/21	6	79.17	6	79.43	79.00	0	6,090	0.00%
2020/10/19	2	79.40	0	79.30	79.10	2	6,203	0.03%
2020/10/16	1.1	79.21	0	0.00	79.00	1.1	6,266	0.02%
2020/10/15	11	79.34	6	79.92	79.20	5	6,293	0.08%
2020/10/14	0.1	80.40	0	0.00	80.00	0.1	6,238	0.00%
2020/10/13	0	0.00	3	80.51	80.90	-3	6,247	-0.05%
2020/10/12	2	80.80	1	81.20	81.20	1	6,341	0.02%
2020/10/08	1	80.90	3	80.87	81.00	-2	6,516	-0.03%
2020/10/06	1.3	80.82	5.2	81.10	81.20	-3.8	6,681	-0.06%
2020/10/05	8.1	79.75	13	79.74	80.00	-4.9	6,730	-0.07%
2020/09/30	0	0.00	5	79.46	78.60	-5	6,726	-0.07%
2020/09/29	1.2	79.09	0	0.00	78.90	1.2	6,763	0.02%
2020/09/28	4	79.10	21	79.10	79.40	-17	6,847	-0.25%
2020/09/25	0	0.00	1	78.90	79.00	-1	6,906	-0.01%
2020/09/24	64	78.25	1	78.50	78.00	63	6,873	0.92%
2020/09/23	5	80.36	3.3	80.37	80.10	1.7	7,012	0.02%
2020/09/22	18	81.55	12	82.46	81.40	6	7,252	0.08%
2020/09/21	13	82.78	25.2	82.88	83.30	-12.2	7,319	-0.17%
2020/09/18	20.1	81.60	62.1	81.87	81.60	-42.1	7,144	-0.59%
2020/09/17	59	78.78	1	78.60	78.60	58	6,762	0.86%
2020/09/16	1	79.00	24	78.98	78.90	-23	6,815	-0.34%
2020/09/15	3	78.97	3	79.20	79.20	0	6,902	0.00%
2020/09/14	4.2	79.02	0	0.00	79.20	4.2	7,086	0.06%
2020/09/11	8	78.60	0	0.00	79.00	8	7,164	0.11%
2020/09/10	3	78.90	1	79.00	78.70	2	7,233	0.03%
2020/09/09	1	78.60	0	0.00	79.20	1	7,373	0.01%
2020/09/08	1	79.00	8	79.51	79.60	-7	7,436	-0.09%
2020/09/07	5	79.60	3	79.60	79.60	2	7,528	0.03%
2020/09/04	14	78.00	0	0.00	78.50	14	7,597	0.18%
2020/09/03	3	78.70	4	78.45	78.40	-1	7,625	-0.01%
2020/09/02	1.3	78.02	0	0.00	78.00	1.3	7,652	0.02%
2020/09/01	7	77.67	0	0.00	77.90	7	7,748	0.09%
2020/08/31	5	78.54	1.4	78.44	78.20	3.6	7,764	0.05%
2020/08/28	13	78.88	2	79.10	78.90	11	7,779	0.14%
2020/08/27	7	78.99	1	78.90	78.90	6	7,887	0.08%
2020/08/26	1	79.10	1	79.20	79.60	0	7,903	0.00%
2020/08/25	3	79.47	0	0.00	79.20	3	8,032	0.04%
2020/08/24	1	79.20	5	79.30	79.20	-4	9,137	-0.04%
2020/08/21	0	0.00	2	79.75	79.80	-2	9,309	-0.02%
2020/08/20	24	79.03	1	79.30	79.00	23	9,358	0.25%
2020/08/19	6	80.73	2	80.95	80.50	4	9,369	0.04%
2020/08/18	9.3	81.01	4	81.27	81.40	5.3	9,408	0.06%
2020/08/17	3.2	81.10	3	81.20	81.50	0.2	9,492	0.00%
2020/08/14	2.1	80.62	8	80.63	80.80	-5.9	9,534	-0.06%
2020/08/13	11	80.75	14.1	80.77	80.90	-3.1	9,588	-0.03%
2020/08/12	34	80.78	9	80.92	80.70	25	9,859	0.25%
2020/08/11	50	81.72	13.5	82.04	81.50	36.5	9,924	0.37%
2020/08/10	4.2	80.08	15	80.49	81.10	-10.9	9,915	-0.11%
2020/08/07	12	79.89	4	79.98	79.60	8	10,038	0.08%
2020/08/06	12.2	78.75	1	79.30	79.10	11.2	10,188	0.11%
2020/08/05	14	78.08	2.6	78.27	78.10	11.4	10,201	0.11%
2020/08/04	2	77.55	0	0.00	77.60	2	10,244	0.02%
2020/08/03	10	77.39	2	77.55	77.40	8	10,268	0.08%
2020/07/31	26	78.77	0	0.00	78.50	26	10,240	0.25%
2020/07/30	27	78.40	6	78.42	78.50	21	10,295	0.20%
2020/07/29	17	78.54	7	78.86	77.90	10	10,295	0.10%
2020/07/28	21	77.31	9	77.33	77.30	12	10,402	0.12%
2020/07/27	37.2	78.53	9	78.21	78.10	28.2	10,446	0.27%
2020/07/24	12	79.85	8	79.80	79.70	4	10,367	0.04%
2020/07/23	7	80.20	2.2	80.22	80.10	4.8	10,299	0.05%
2020/07/22	2.5	80.78	1	80.50	80.50	1.5	10,353	0.01%
2020/07/21	11	80.72	20	81.01	80.50	-9	10,313	-0.09%
2020/07/20	6.1	80.57	11	80.45	80.50	-4.9	10,331	-0.05%
2020/07/17	4.2	81.18	3	81.10	81.00	1.2	10,441	0.01%
2020/07/16	11	81.06	1	81.10	81.00	10	10,585	0.09%
2020/07/15	32	80.37	6	80.28	80.40	26	10,629	0.24%
2020/07/14	17	81.24	4	81.10	81.00	13	10,534	0.12%
2020/07/13	17.2	82.05	1	82.10	82.00	16.2	10,498	0.15%
2020/07/10	12	82.09	3	82.20	82.00	9	10,520	0.09%
2020/07/09	23	83.21	5	83.54	83.00	18	10,542	0.17%
2020/07/08	7	83.41	6	83.50	83.20	1	10,538	0.01%
2020/07/07	17.2	84.06	10	83.90	83.70	7.2	10,536	0.07%
2020/07/06	5.2	84.50	4	84.55	84.40	1.2	10,511	0.01%
2020/07/03	7	84.44	4	84.45	84.30	3	10,553	0.03%
2020/07/02	20	84.13	4	84.45	83.80	16	10,656	0.15%
2020/07/01	5	87.62	3.2	87.96	87.60	1.8	10,480	0.02%
2020/06/30	17.1	87.44	1	87.60	87.60	16.1	10,251	0.16%
2020/06/29	21	86.85	0	0.00	86.60	21	10,181	0.21%
2020/06/24	6.1	87.44	3	87.30	87.40	3.1	10,200	0.03%
2020/06/23	7.2	87.00	0	0.00	86.90	7.2	10,232	0.07%
2020/06/22	31	86.85	2.2	87.09	86.80	28.8	10,270	0.28%
2020/06/19	4	85.98	1	86.80	85.80	3	10,360	0.03%
2020/06/18	2	86.20	2.1	86.40	86.20	-0.1	10,343	0.00%
2020/06/17	1.2	86.25	3	86.10	86.20	-1.8	10,501	-0.02%
2020/06/16	7	86.54	1	86.40	86.10	6	10,812	0.06%
2020/06/15	3	86.17	1	86.40	86.00	2	11,086	0.02%
2020/06/12	4	86.48	7	86.33	86.40	-3	11,363	-0.03%
2020/06/11	12.2	88.43	6	88.33	88.00	6.2	11,489	0.05%
2020/06/10	27	89.52	12	89.52	89.40	15	11,513	0.13%
2020/06/09	1	89.40	7	89.00	89.50	-6	11,742	-0.05%
2020/06/08	17.1	88.36	18.5	88.60	89.20	-1.4	11,910	-0.01%
2020/06/05	5	87.22	2	87.45	87.60	3	11,867	0.03%
2020/06/04	1.1	86.71	8	86.71	86.80	-6.9	11,887	-0.06%
2020/06/03	8	85.76	14	85.97	86.10	-6	11,988	-0.05%
2020/06/02	1.2	84.25	2	84.35	84.30	-0.8	11,906	-0.01%
2020/06/01	6.1	83.79	0	0.00	83.80	6.1	11,880	0.05%
2020/05/29	6	83.27	0	0.00	83.00	6	11,774	0.05%
2020/05/28	9.1	84.13	3.2	83.87	83.80	5.9	10,725	0.06%
2020/05/27	7	85.11	1.7	85.70	85.20	5.3	10,681	0.05%
2020/05/26	1	86.00	34	86.07	85.70	-33	10,771	-0.31%
2020/05/25	12	84.18	1	83.30	84.30	11	10,845	0.10%
2020/05/22	11	85.21	4	85.10	85.00	7	10,912	0.06%
2020/05/21	3	86.20	1	86.30	86.50	2	10,883	0.02%
2020/05/20	6.3	86.28	6.1	86.32	86.40	0.2	10,841	0.00%
2020/05/19	12.3	86.92	28	86.93	86.20	-15.7	10,818	-0.15%
2020/05/18	1	83.00	15	85.19	85.00	-14	10,570	-0.13%
2020/05/15	5	83.44	26	83.48	83.60	-21	10,494	-0.20%
2020/05/14	40	83.69	4	83.65	83.50	36	10,434	0.35%
2020/05/13	32.1	84.82	2	85.11	85.10	30.1	10,279	0.29%
2020/05/12	14	86.60	0	0.00	86.50	14	10,087	0.14%
2020/05/11	10	87.44	12.4	87.45	87.50	-2.4	10,042	-0.02%
2020/05/08	0.1	87.00	6	86.60	86.40	-5.9	9,996	-0.06%
2020/05/07	7.1	85.32	3	85.83	85.30	4.1	9,948	0.04%
2020/05/06	3.1	85.74	2	86.15	85.30	1.1	9,909	0.01%
2020/05/05	3.1	86.01	13	85.90	85.80	-9.9	9,864	-0.10%
2020/05/04	29	85.13	1.7	85.43	85.50	27.3	9,859	0.28%
2020/04/30	18	86.90	26	86.45	87.90	-8	9,734	-0.08%
2020/04/29	23.1	83.71	23	83.91	83.80	0.1	9,589	0.00%
2020/04/28	3	82.40	16	82.42	82.70	-13	9,566	-0.14%
2020/04/27	2.1	81.62	14	82.00	82.00	-11.9	9,793	-0.12%
2020/04/24	7.1	80.18	1	80.30	80.00	6.1	9,704	0.06%
2020/04/23	11.1	80.75	1	81.10	80.40	10.1	9,671	0.10%
2020/04/22	15	79.34	9	79.17	80.20	6	9,608	0.06%
2020/04/21	40.1	80.46	7	80.54	80.10	33.1	9,523	0.35%
2020/04/20	27	82.12	6	82.48	82.40	21	9,439	0.22%
2020/04/17	5	83.82	10	84.11	83.20	-5	9,319	-0.05%
2020/04/16	15	82.31	9	82.70	82.10	6	9,199	0.07%
2020/04/15	26	82.94	5	83.02	83.10	21	9,122	0.23%
2020/04/14	0.1	82.50	10.3	82.16	82.20	-10.3	9,057	-0.11%
2020/04/13	14	80.87	0	0.00	80.70	14	9,011	0.16%
2020/04/10	13	82.02	6	81.88	81.90	7	9,003	0.08%
2020/04/09	13.1	80.77	39	80.57	80.60	-26	8,969	-0.29%
2020/04/08	46	80.28	9	80.47	80.40	37	8,895	0.42%
2020/04/07	25	79.36	25	79.81	79.80	0	8,766	0.00%
2020/04/06	3	76.67	7	77.19	77.60	-4	8,649	-0.05%
2020/04/01	15.1	74.83	26	75.41	74.40	-11	8,483	-0.13%
2020/03/31	16.1	75.93	11	75.77	75.10	5.1	8,397	0.06%
2020/03/30	5	73.60	17	75.41	75.20	-12	8,263	-0.15%
2020/03/27	38.1	74.96	6	75.03	74.70	32.1	8,114	0.39%
2020/03/26	23	74.21	5	74.46	74.10	18	7,992	0.23%
2020/03/25	36.1	73.15	17	74.52	74.90	19.1	7,960	0.24%
2020/03/24	14	70.51	31.1	70.50	70.50	-17.1	7,851	-0.22%
2020/03/23	3.2	66.43	11.2	66.58	66.70	-8	7,820	-0.10%
2020/03/20	66	69.01	9	69.03	68.80	57	7,659	0.74%
2020/03/19	47	66.23	4	66.53	66.60	43	7,292	0.59%
2020/03/18	88	72.47	3	71.20	70.00	85	6,941	1.22%
2020/03/17	9	74.86	2.2	75.72	74.60	6.8	6,617	0.10%
2020/03/16	6	79.65	15	79.75	78.20	-9	6,390	-0.14%
2020/03/13	12.1	78.36	32	78.58	80.60	-20	6,270	-0.32%
2020/03/12	20	85.21	20	85.43	84.00	0	5,995	0.00%
2020/03/11	26	88.96	1	88.30	88.90	25	5,750	0.43%
2020/03/10	5	88.38	8	88.73	89.00	-3	5,679	-0.05%
2020/03/09	7	89.09	2.1	89.31	89.30	5	5,588	0.09%
2020/03/06	4.2	91.34	0	0.00	91.40	4.2	5,391	0.08%
2020/03/05	0	0.00	10	93.20	93.30	-10	5,331	-0.19%
2020/03/04	12	92.41	11.2	92.50	92.50	0.9	5,347	0.02%
2020/03/03	13	90.62	12	90.97	91.60	1	5,337	0.02%
2020/03/02	4	89.88	20	89.92	90.00	-16	5,293	-0.30%
2020/02/27	7	91.14	0.2	91.40	91.00	6.8	5,456	0.12%
2020/02/26	20	91.67	2	91.90	91.50	18	5,311	0.34%
2020/02/25	19.3	92.54	2	92.85	93.10	17.3	5,139	0.34%
2020/02/24	7	93.53	6	93.63	93.30	1	5,016	0.02%
2020/02/21	4	94.85	0	0.00	94.60	4	4,997	0.08%
2020/02/20	0	0.00	2	95.40	94.70	-2	4,996	-0.04%
2020/02/19	8	95.85	2	96.30	96.20	6	4,956	0.12%
2020/02/18	0	0.00	3	94.10	94.80	-3	4,935	-0.06%
2020/02/14	1	95.20	2	95.00	95.20	-1	4,907	-0.02%
2020/02/13	2	94.85	1	95.00	94.80	1	4,905	0.02%
2020/02/12	0	0.00	1	94.20	94.00	-1	4,925	-0.02%
2020/02/11	2	93.70	10	93.50	93.70	-8	4,953	-0.16%
2020/02/10	1	92.20	0	0.00	94.00	1	4,973	0.02%
2020/02/07	2.2	93.76	5	93.90	93.70	-2.8	5,003	-0.06%
2020/02/06	1	94.00	1	94.10	94.50	0	5,046	0.00%
2020/02/05	3	92.43	3	92.47	92.70	0	5,046	0.00%
2020/02/04	2	93.10	0	0.00	93.50	2	4,983	0.04%
2020/02/03	2	93.30	6	92.22	93.00	-4	4,997	-0.08%
2020/01/31	8	93.43	3	93.50	93.40	5	4,978	0.10%
2020/01/30	24.1	93.32	2	93.40	91.60	22.1	4,914	0.45%
2020/01/20	2	99.20	0	0.00	99.00	2	4,653	0.04%
2020/01/17	1.2	98.39	0	0.00	99.00	1.2	4,679	0.02%
2020/01/16	4	97.93	0	0.00	97.90	4	4,734	0.08%
2020/01/15	4	98.05	0	0.00	98.50	4	4,749	0.08%
2020/01/14	2	98.90	2	98.75	98.80	0	4,751	0.00%
2020/01/13	1	99.80	0	0.00	99.70	1	4,694	0.02%
2020/01/10	45	99.85	3	99.87	99.80	42	4,702	0.89%
2020/01/09	5	99.80	1	99.70	100.00	4	4,768	0.08%
2020/01/08	8	100.06	1	100.50	100.00	7	4,818	0.15%
2020/01/07	1	101.00	7	101.57	101.50	-6	4,814	-0.12%
2020/01/06	0.1	101.50	14.1	101.64	102.00	-14	4,817	-0.29%
2020/01/03	2	99.35	2	100.50	101.50	0	4,769	0.00%
2020/01/02	2	99.60	0	0.00	99.60	2	4,733	0.04%
2019/12/31	0	0.00	10	100.00	99.80	-10	4,715	-0.21%
2019/12/30	16	100.81	2	100.75	99.90	14	4,751	0.29%
2019/12/27	0	0.00	5	101.10	101.00	-5	4,750	-0.11%
2019/12/25	0	0.00	2	99.80	100.00	-2	4,830	-0.04%
2019/12/24	0	0.00	0.8	100.00	100.50	-0.8	4,870	-0.02%
2019/12/23	0.1	100.50	1	100.50	101.00	-0.9	4,912	-0.02%
2019/12/20	0	0.00	2	99.95	101.00	-2	4,972	-0.04%
2019/12/19	5.1	99.94	1	99.80	99.90	4.1	4,933	0.08%
2019/12/18	9.1	99.99	29	100.52	101.50	-19.9	4,870	-0.41%
2019/12/17	0	0.00	3	97.83	99.10	-3	4,824	-0.06%
2019/12/16	2	97.10	3	97.50	96.80	-1	4,750	-0.02%
2019/12/13	3	97.00	0	0.00	96.80	3	4,768	0.06%
2019/12/12	0	0.00	3	97.13	96.90	-3	4,765	-0.06%
2019/12/11	0	0.00	9	96.10	96.50	-9	4,959	-0.18%
2019/12/10	8	96.30	0	0.00	96.50	8	4,981	0.16%
2019/12/09	2	96.70	0	0.00	96.70	2	5,001	0.04%
2019/12/05	6	96.58	0	0.00	96.40	6	4,997	0.12%
2019/12/04	7	96.60	0	0.00	97.50	7	5,005	0.14%
2019/12/03	3	97.03	0	0.00	97.50	3	5,063	0.06%
2019/12/02	2	97.80	0	0.00	98.10	2	5,139	0.04%
2019/11/28	0.3	98.30	1	98.50	98.30	-0.7	5,154	-0.01%
2019/11/27	5	97.96	0	0.00	98.40	5	5,230	0.10%
2019/11/26	0	0.00	1	98.00	98.00	-1	5,230	-0.02%
2019/11/25	0	0.00	1	97.00	97.00	-1	4,965	-0.02%
2019/11/22	0.2	96.80	0	0.00	96.80	0.2	5,143	0.00%
2019/11/21	2.6	95.89	0	0.00	96.20	2.6	5,194	0.05%
2019/11/20	2.1	96.42	0	0.00	96.50	2.1	5,186	0.04%
2019/11/18	2	96.50	0	0.00	97.40	2	5,198	0.04%
2019/11/15	12	96.63	0	0.00	96.80	12	5,251	0.23%
2019/11/14	1	96.60	0	0.00	96.60	1	5,297	0.02%
2019/11/12	2	97.00	1	96.50	96.90	1	5,585	0.02%
2019/11/11	0	0.00	5	96.66	97.00	-5	5,621	-0.09%
2019/11/07	1	97.60	1	97.90	98.20	0	5,712	0.00%
2019/11/06	1	98.10	0	0.00	98.70	1	5,717	0.02%
2019/11/05	3.1	98.99	0	0.00	98.90	3.1	5,736	0.05%
2019/11/04	0	0.00	10	98.48	98.90	-10	5,770	-0.17%
2019/11/01	0	0.00	5	97.90	98.10	-5	5,888	-0.08%
2019/10/31	0	0.00	1.3	98.05	97.80	-1.3	6,059	-0.02%
2019/10/29	0.2	97.30	0	0.00	97.70	0.2	6,160	0.00%
2019/10/28	0.2	97.20	1.3	96.82	97.20	-1.1	6,170	-0.02%
2019/10/25	1	97.30	4	97.30	97.30	-3	6,213	-0.05%
2019/10/24	0	0.00	1	97.00	97.50	-1	6,214	-0.02%
2019/10/23	1.2	96.03	0	0.00	95.80	1.2	6,220	0.02%
2019/10/22	0	0.00	3	96.33	96.80	-3	6,250	-0.05%
2019/10/18	0.3	96.10	3	96.70	96.00	-2.7	6,303	-0.04%
2019/10/17	0	0.00	7	96.66	96.60	-7	6,329	-0.11%
2019/10/16	1.2	95.90	4	95.60	95.90	-2.8	6,297	-0.04%
2019/10/15	0	0.00	5	93.70	94.60	-5	6,349	-0.08%
2019/10/14	3	93.30	0.2	93.50	93.30	2.8	6,339	0.04%
2019/10/09	2	93.60	0	0.00	93.10	2	6,348	0.03%
2019/10/08	1	94.00	0	0.00	94.30	1	6,398	0.02%
2019/10/07	3	93.50	1	94.10	94.10	2	6,419	0.03%
2019/10/04	2	92.85	0	0.00	93.30	2	6,467	0.03%
2019/10/03	4	92.75	0.1	93.50	93.10	3.9	6,544	0.06%
2019/10/02	2	93.90	0	0.00	93.80	2	6,552	0.03%
2019/10/01	4	94.50	0	0.00	94.80	4	6,514	0.06%
2019/09/27	5	94.96	0	0.00	94.50	5	6,460	0.08%
2019/09/26	2	95.90	6	95.93	96.20	-4	6,476	-0.06%
2019/09/25	5	95.22	3	95.70	95.50	2	6,853	0.03%
2019/09/24	1	96.00	0	0.00	96.70	1	6,941	0.01%
2019/09/23	3.2	97.11	1	97.70	96.80	2.2	6,950	0.03%
2019/09/19	1	97.10	0	97.30	97.30	1	6,966	0.01%
2019/09/18	0	0.00	6	97.45	97.60	-6	7,017	-0.09%
2019/09/17	0	0.00	6	97.70	97.80	-6	7,015	-0.09%
2019/09/16	9	98.11	23	99.10	98.00	-14	7,083	-0.20%
2019/09/12	0	0.00	1.1	96.30	96.10	-1.1	6,938	-0.02%
2019/09/11	1	94.90	1	95.40	95.40	0	7,002	0.00%
2019/09/09	2	95.00	3	95.30	95.20	-1	6,991	-0.01%
2019/09/06	1	95.80	5	95.40	95.20	-4	7,008	-0.06%
2019/09/05	7	95.96	7	95.87	96.00	0	6,995	0.00%
2019/09/04	3	95.00	15	94.71	94.70	-12	6,959	-0.17%
2019/09/03	2	94.05	4	94.10	93.70	-2	6,918	-0.03%
2019/09/02	1	93.80	1	93.90	94.00	0	6,934	0.00%
2019/08/30	9	93.28	3	93.17	94.10	6	6,924	0.09%
2019/08/29	3	91.10	0	0.00	91.40	3	6,840	0.04%
2019/08/28	2	91.20	0	0.00	91.50	2	6,869	0.03%
2019/08/27	10	91.91	0	0.00	90.60	10	6,881	0.15%
2019/08/26	6	91.38	0	0.00	91.70	6	6,754	0.09%
2019/08/23	1	93.00	4	93.30	93.40	-3	6,758	-0.04%
2019/08/22	6	92.80	4	93.30	92.30	2	6,793	0.03%
2019/08/21	4	93.03	3	93.10	92.90	1	6,924	0.01%
2019/08/20	4	92.53	7	92.97	93.10	-3	6,882	-0.04%
2019/08/19	3	91.53	1	92.10	92.00	2	6,887	0.03%
2019/08/16	11	90.79	0	0.00	91.10	11	6,895	0.16%
2019/08/15	19.3	91.03	0	0.00	90.30	19.3	6,805	0.28%
2019/08/14	10	93.21	1	93.10	93.60	9	6,690	0.13%
2019/08/13	8	92.24	6	92.60	92.50	2	6,664	0.03%
2019/08/12	12	94.31	2	94.20	93.90	10	6,550	0.15%
2019/08/08	1	95.00	0	0.00	95.20	1	6,527	0.02%
2019/08/07	7	95.40	2	95.75	95.30	5	6,532	0.08%
2019/08/06	12	95.32	5	95.10	95.80	7	6,521	0.11%
2019/08/05	10	96.13	1	96.90	96.50	9	6,467	0.14%
2019/08/02	10.2	98.22	4.2	98.12	97.50	6	6,390	0.09%
2019/08/01	17.1	99.54	2	99.50	99.50	15.1	6,345	0.24%
2019/07/31	9	100.61	2	101.50	100.50	7	6,324	0.11%
2019/07/30	4	101.00	3	101.50	101.50	1	6,227	0.02%
2019/07/29	12	100.25	0	0.00	101.00	12	6,286	0.19%
2019/07/26	1	100.50	0	0.00	101.00	1	6,319	0.02%
2019/07/25	3	101.00	0	0.00	101.50	3	6,397	0.05%
2019/07/24	17	101.56	2	101.50	101.00	15	6,399	0.23%
2019/07/23	7	102.50	8	102.63	103.50	-1	6,375	-0.02%
2019/07/22	0	0.00	1	102.50	102.00	-1	6,344	-0.02%
2019/07/19	1	101.50	0	0.00	101.00	1	6,300	0.02%
2019/07/18	1	101.00	1.2	101.57	101.50	-0.2	6,291	0.00%
2019/07/17	16.9	101.67	1	102.50	102.00	15.9	6,279	0.25%
2019/07/15	5	104.30	5	105.50	105.50	0	6,133	0.00%
2019/07/12	3.2	103.84	2	104.00	104.00	1.2	6,145	0.02%
2019/07/11	0	0.00	1	102.50	102.50	-1	6,168	-0.02%
2019/07/10	10	102.25	0	0.00	103.00	10	6,195	0.16%
2019/07/09	18	102.28	0.2	102.50	102.00	17.9	6,179	0.29%
2019/07/08	0	0.00	0.7	104.00	104.00	-0.7	6,132	-0.01%
2019/07/05	0	0.00	5	105.00	104.50	-5	6,113	-0.08%
2019/07/04	13	104.46	1	104.50	104.50	12	6,139	0.20%
2019/07/03	5	104.80	0	0.00	105.00	5	6,196	0.08%
2019/07/02	30	106.38	2	105.50	105.50	28	6,233	0.45%
2019/07/01	5.2	115.28	15	115.50	115.00	-9.9	5,842	-0.17%
2019/06/28	0	0.00	9	114.50	114.50	-9	5,714	-0.16%
2019/06/27	0	0.00	0.1	114.00	114.50	-0.1	5,732	0.00%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/25	10	114.50	0	0.00	114.50	10	5,731	0.17%
2019/06/24	0	0.00	2	113.50	114.50	-2	5,712	-0.04%
2019/06/21	1	112.00	0	0.00	113.00	1	5,683	0.02%
2019/06/19	0	0.00	1	112.00	113.00	-1	5,575	-0.02%
2019/06/18	0.2	112.00	0	0.00	112.50	0.2	5,501	0.00%
2019/06/14	0.1	111.00	20	111.50	112.00	-19.9	5,494	-0.36%
2019/06/13	10.1	111.99	0	0.00	112.00	10.1	5,535	0.18%
2019/06/12	0	0.00	1	112.00	112.00	-1	5,648	-0.02%
2019/06/11	0	0.00	1	111.00	111.50	-1	5,635	-0.02%
2019/06/10	0.2	110.50	1	110.50	111.00	-0.9	5,616	-0.02%
2019/06/05	11	109.91	0	0.00	110.00	11	5,674	0.19%
2019/06/04	40	109.00	0	0.00	109.00	40	5,767	0.69%
2019/06/03	0.2	109.00	0	0.00	109.50	0.2	5,838	0.00%
2019/05/30	0.2	109.50	0	0.00	110.00	0.2	5,854	0.00%
2019/05/29	0.2	109.00	0	0.00	109.00	0.2	5,933	0.00%
2019/05/28	1	109.00	1	109.50	110.00	0	5,967	0.00%
2019/05/27	0.1	109.00	0	0.00	109.50	0.1	5,895	0.00%
2019/05/24	2	108.25	0	0.00	108.50	2	5,940	0.03%
2019/05/23	0.2	109.00	0	0.00	109.00	0.2	5,940	0.00%
2019/05/21	0.1	110.50	0	0.00	111.00	0.1	6,013	0.00%
2019/05/20	0.2	109.50	0	0.00	110.00	0.2	6,007	0.00%
2019/05/16	0.1	108.50	0	0.00	108.50	0.1	6,093	0.00%
2019/05/13	1	109.00	0	0.00	108.50	1	6,147	0.02%
2019/05/10	0.1	109.50	2	108.50	109.50	-1.9	6,228	-0.03%
2019/05/08	83.3	109.74	0	0.00	109.50	83.3	6,271	1.33%
2019/05/07	0.1	110.50	0	0.00	110.50	0.1	6,266	0.00%
2019/05/03	0.1	111.00	0	0.00	111.00	0.1	6,294	0.00%
2019/04/29	2	111.00	2	112.00	112.50	0	6,160	0.00%
2019/04/26	0	0.00	3	110.33	111.50	-3	6,171	-0.05%
2019/04/25	0	0.00	2	110.25	110.50	-2	6,181	-0.03%
2019/04/23	0.1	109.00	2.1	108.52	109.50	-2	6,236	-0.03%
2019/04/22	0.1	108.00	0	0.00	108.50	0.1	6,272	0.00%
2019/04/19	1	108.50	0	0.00	108.50	1	6,352	0.02%
2019/04/17	1	108.50	3	108.67	109.00	-2	6,654	-0.03%
2019/04/16	0	0.00	5	109.00	109.00	-5	6,733	-0.07%
2019/04/12	0	0.00	1	108.50	108.50	-1	6,840	-0.01%
2019/04/09	0	0.00	1	109.50	109.50	-1	6,949	-0.01%
2019/04/08	0.3	108.00	0	0.00	108.00	0.3	6,891	0.00%
2019/04/03	1.1	107.55	0	0.00	108.00	1.1	6,814	0.02%
2019/04/02	1	108.00	0	0.00	108.00	1	6,812	0.01%
2019/04/01	2.1	107.97	2	108.00	107.50	0.1	6,784	0.00%
2019/03/29	2	109.00	2	109.50	109.50	0	6,672	0.00%
2019/03/28	2	108.50	0	0.00	109.00	2	6,619	0.03%
2019/03/27	4.1	108.01	3	108.50	109.00	1.1	6,640	0.02%
2019/03/26	0.1	107.50	0	0.00	108.00	0.1	6,640	0.00%
2019/03/22	0	0.00	3	107.00	107.50	-3	6,658	-0.05%
2019/03/21	0	0.00	1	107.00	106.50	-1	6,676	-0.01%
2019/03/18	1.1	106.06	7	106.36	106.50	-5.9	6,811	-0.09%
2019/03/15	0	0.00	1	105.00	105.50	-1	6,778	-0.01%
2019/03/14	0	0.00	1	104.50	104.00	-1	6,674	-0.01%
2019/03/13	0.1	104.50	0	0.00	104.50	0.1	6,710	0.00%
2019/03/12	1	104.00	1	104.00	104.50	0	6,731	0.00%
2019/03/11	0.1	103.50	0	0.00	103.00	0.1	6,722	0.00%
2019/03/08	2.1	104.26	7	104.50	104.00	-4.9	6,740	-0.07%
2019/03/07	2	105.50	13	104.54	105.50	-11	6,752	-0.16%
2019/03/06	0.1	103.00	1	103.00	103.00	-1	6,719	-0.01%
2019/03/04	7	101.64	0	0.00	101.50	7	6,723	0.10%
2019/02/27	2	103.00	1	103.50	102.50	1	6,634	0.02%
2019/02/25	5	103.50	2	104.00	103.50	3	6,478	0.05%
2019/02/22	0	0.00	3	104.00	104.00	-3	6,474	-0.05%
2019/02/21	0	0.00	3	102.83	103.50	-3	6,456	-0.05%
2019/02/20	0	0.00	1	103.00	103.00	-1	6,439	-0.02%
2019/02/19	3	102.00	7	102.36	102.50	-4	6,379	-0.06%
2019/02/14	1	102.00	3	102.50	101.50	-2	6,217	-0.03%
2019/02/13	2	101.50	2	102.00	101.50	0	6,160	0.00%
2019/02/11	8.3	100.74	0	0.00	100.00	8.3	6,218	0.13%
2019/01/30	2	102.50	0	0.00	102.00	2	6,170	0.03%
2019/01/28	0	101.50	0	0.00	101.50	0	6,139	0.00%
2019/01/25	0	0.00	5.1	101.89	102.00	-5.1	6,147	-0.08%
2019/01/24	5	100.20	0	0.00	100.00	5	6,129	0.08%
2019/01/22	0.1	102.50	0	0.00	103.00	0.1	6,229	0.00%
2019/01/11	0	0.00	1	101.50	101.50	-1	6,394	-0.02%
2019/01/10	1	100.50	0	0.00	100.50	1	6,374	0.02%
2019/01/09	1	100.50	5.2	101.42	102.50	-4.2	6,326	-0.07%
2019/01/08	0	0.00	4	102.25	102.00	-4	6,152	-0.07%
2019/01/07	3	98.50	3	98.90	99.50	0	6,110	0.00%
2019/01/04	2.1	95.17	3	95.10	95.30	-0.9	6,245	-0.01%
2019/01/03	2.2	96.91	0	0.00	96.00	2.2	6,528	0.03%
2019/01/02	3	98.20	0	0.00	97.60	3	6,492	0.05%
2018/12/27	1	98.30	0	0.00	97.80	1	6,556	0.02%
2018/12/25	0	0.00	0.1	96.90	96.70	-0.1	6,759	0.00%
2018/12/24	2	98.30	0	0.00	98.30	2	6,851	0.03%
2018/12/22	0	98.60	0	0.00	98.30	0	6,935	0.00%
2018/12/20	0	0.00	3	99.60	99.60	-3	7,340	-0.04%
2018/12/19	0	0.00	1	98.90	99.30	-1	7,425	-0.01%
2018/12/18	1	98.00	0	0.00	98.00	1	7,622	0.01%
2018/12/13	2	99.00	1	99.20	99.10	1	8,201	0.01%
2018/12/12	2	98.60	0	0.00	99.00	2	8,322	0.02%
2018/12/11	0	0.00	1.1	98.83	98.50	-1.1	8,323	-0.01%
2018/12/07	1	100.00	0	0.00	100.50	1	8,346	0.01%
2018/12/06	1	100.50	0	0.00	100.00	1	8,384	0.01%
2018/12/05	2	99.75	5	102.00	101.00	-3	8,363	-0.04%
2018/12/04	1	101.50	1	101.50	101.50	0	8,409	0.00%
2018/12/03	0.1	101.50	4	102.00	102.00	-3.9	8,392	-0.05%
2018/11/30	7	100.29	5	100.50	100.00	2	8,334	0.02%
2018/11/29	1	99.80	0	0.00	99.50	1	8,247	0.01%
2018/11/28	1	99.60	0	0.00	100.00	1	8,163	0.01%
2018/11/27	2	99.45	0	0.00	99.00	2	8,158	0.02%
2018/11/26	6	100.50	6	101.25	101.00	0	8,183	0.00%
2018/11/23	0	0.00	2	101.00	100.50	-2	8,183	-0.02%
2018/11/22	6	99.98	1	101.00	101.00	5	8,174	0.06%
2018/11/21	1	99.80	0	0.00	99.80	1	8,195	0.01%
2018/11/19	0	0.00	1	102.00	102.00	-1	8,215	-0.01%
2018/11/15	0	0.00	1	100.50	101.00	-1	8,247	-0.01%
2018/11/14	1	99.90	0	0.00	100.00	1	8,285	0.01%
2018/11/13	2	99.15	0	0.00	100.00	2	8,346	0.02%
2018/11/08	1	102.00	0	0.00	102.00	1	8,272	0.01%
2018/11/06	1	101.00	1	101.50	103.00	0	8,223	0.00%
2018/11/05	0	0.00	7	101.79	103.00	-7	8,126	-0.09%
2018/11/01	0	0.00	3	100.50	101.50	-3	8,033	-0.04%
2018/10/31	1	100.00	2	101.00	101.00	-1	8,035	-0.01%
2018/10/30	2.1	98.04	0	0.00	98.60	2.1	7,981	0.03%
2018/10/29	1	98.50	0	0.00	98.80	1	7,907	0.01%
2018/10/26	0	0.00	1	98.10	98.20	-1	7,989	-0.01%
2018/10/25	2.1	98.46	0	0.00	98.60	2.1	8,005	0.03%
2018/10/24	1	101.00	0	0.00	101.00	1	7,996	0.01%
2018/10/22	0	0.00	1	102.00	103.00	-1	8,031	-0.01%
2018/10/19	0	0.00	12	100.71	103.00	-12	8,124	-0.15%
2018/10/18	0.2	103.00	1	103.00	103.00	-0.8	8,138	-0.01%
2018/10/17	19	103.37	1	105.00	103.00	18	8,154	0.22%
2018/10/16	0	0.00	1	104.00	104.00	-1	8,121	-0.01%
2018/10/12	10	104.20	5	104.10	106.00	5	8,016	0.06%
2018/10/11	25.1	105.11	2	104.00	103.00	23.1	7,886	0.29%
2018/10/09	1	112.00	0	0.00	113.50	1	7,564	0.01%
2018/10/05	10	111.00	1	110.00	111.00	9	7,649	0.12%
2018/10/04	1	112.50	0	0.00	113.00	1	7,629	0.01%
2018/10/03	2	113.00	1	113.00	113.00	1	7,747	0.01%
2018/10/02	1	116.00	1	116.00	115.00	0	7,791	0.00%
2018/10/01	0.1	117.00	0	0.00	117.50	0.1	7,839	0.00%
2018/09/28	0	0.00	1	116.50	117.00	-1	7,999	-0.01%
2018/09/27	2	116.00	1.1	116.95	117.00	0.9	7,968	0.01%
2018/09/26	1.1	114.50	1	116.00	114.50	0.1	7,834	0.00%
2018/09/25	7	117.86	1	116.00	115.50	6	7,800	0.08%
2018/09/21	1	118.50	21	115.10	117.50	-20	7,687	-0.26%
2018/09/20	3	113.17	0	0.00	113.50	3	7,476	0.04%
2018/09/19	5	112.00	0	0.00	113.00	5	7,449	0.07%
2018/09/18	6	111.50	0	0.00	112.50	6	7,323	0.08%
2018/09/17	1	111.50	1.8	111.72	112.50	-0.8	7,230	-0.01%
2018/09/13	0	0.00	1	112.00	112.50	-1	7,296	-0.01%
2018/09/07	1	111.00	0	0.00	111.50	1	7,649	0.01%
2018/09/05	1	110.50	0	0.00	110.50	1	7,862	0.01%
2018/09/04	0	0.00	0	112.00	112.50	0	7,953	0.00%
2018/08/30	1	112.00	0	0.00	112.00	1	8,081	0.01%
2018/08/29	1	113.00	1	113.00	113.50	0	8,090	0.00%
2018/08/28	0	0.00	1	114.00	114.00	-1	8,116	-0.01%
2018/08/27	5	112.50	1	113.00	113.50	4	8,169	0.05%
2018/08/24	1	111.50	1	112.50	112.50	0	8,211	0.00%
2018/08/23	5	112.50	7.5	111.41	113.50	-2.5	8,519	-0.03%
2018/08/22	0.2	109.50	0	0.00	110.00	0.2	8,578	0.00%
2018/08/21	5.1	109.00	1.2	109.00	109.00	3.8	8,633	0.04%
2018/08/20	6	108.67	0	0.00	109.00	6	8,658	0.07%
2018/08/15	0	0.00	1	108.50	109.00	-1	8,703	-0.01%
2018/08/14	0	0.00	3	109.17	109.50	-3	8,773	-0.03%
2018/08/13	3	108.83	0	0.00	108.00	3	8,769	0.03%
2018/08/10	1	110.50	0	0.00	110.50	1	8,790	0.01%
2018/08/08	1	111.00	2	111.75	112.00	-1	8,967	-0.01%
2018/08/07	3	111.00	0	0.00	111.00	3	9,134	0.03%
2018/08/02	1	112.00	1	114.00	112.00	0	9,298	0.00%
2018/07/31	0	0.00	3	112.17	112.50	-3	9,140	-0.03%
2018/07/30	0	0.00	1	111.00	111.50	-1	9,040	-0.01%
2018/07/27	1	109.50	0	0.00	110.50	1	9,040	0.01%
2018/07/26	0	0.00	2.1	110.50	111.00	-2.1	8,967	-0.02%
2018/07/20	1	106.50	0	0.00	107.50	1	8,750	0.01%
2018/07/19	2	107.25	1	109.50	107.50	1	8,791	0.01%
2018/07/18	0	0.00	1.3	107.61	108.50	-1.3	8,820	-0.01%
2018/07/17	2	106.50	0	0.00	107.00	2	8,766	0.02%
2018/07/16	1	108.50	0	0.00	108.50	1	8,748	0.01%
2018/07/13	0	0.00	4.5	109.11	110.00	-4.5	8,758	-0.05%
2018/07/11	6	105.92	0	0.00	106.00	6	8,633	0.07%
2018/07/10	0.2	112.00	0	0.00	112.00	0.2	8,468	0.00%
2018/07/09	0.4	111.00	0	0.00	111.00	0.4	8,359	0.01%
2018/07/06	2.1	109.02	0	0.00	109.50	2.1	8,233	0.03%
2018/07/05	0	0.00	4	113.88	113.50	-4	8,014	-0.05%
2018/07/04	0.1	113.00	0	0.00	114.00	0.1	7,922	0.00%
2018/07/03	0	0.00	3	113.50	113.00	-3	7,878	-0.04%
2018/07/02	1	112.50	1.3	113.17	112.50	-0.3	7,822	0.00%
2018/06/29	0	0.00	7.3	112.05	112.50	-7.3	7,727	-0.09%
2018/06/28	1.1	108.96	1	110.50	109.00	0.1	7,489	0.00%
2018/06/27	1.1	110.43	1	111.00	110.00	0.1	7,438	0.00%
2018/06/26	0	0.00	4	110.13	110.00	-4	7,414	-0.05%
2018/06/25	0	0.00	2	110.50	110.00	-2	7,344	-0.03%
2018/06/22	5	108.00	0	0.00	109.50	5	7,262	0.07%
2018/06/21	1	108.50	5	109.50	108.50	-4	7,212	-0.06%
2018/06/20	0.1	107.50	5	107.20	107.50	-4.9	7,211	-0.07%
2018/06/15	7	105.86	0	0.00	106.00	7	7,284	0.10%
2018/06/14	0.1	106.50	0	0.00	106.50	0.1	7,137	0.00%
2018/06/13	3	106.83	0.2	107.50	107.50	2.8	7,016	0.04%
2018/06/12	4	107.50	0	0.00	107.50	4	7,064	0.06%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/06/07	0	0.00	1	110.00	110.00	-1	6,902	-0.01%
2018/06/06	0.1	109.50	0	0.00	109.50	0.1	6,838	0.00%
2018/06/05	0.1	109.00	1	110.50	109.50	-0.9	6,801	-0.01%
2018/06/04	2	109.25	0	0.00	110.50	2	6,788	0.03%
2018/06/01	0.2	109.00	0	0.00	109.50	0.2	6,780	0.00%
2018/05/31	2.2	107.55	0.3	108.00	107.50	1.9	6,732	0.03%
2018/05/30	0	0.00	2	109.00	108.50	-2	6,403	-0.03%
2018/05/25	3	108.83	0.1	108.50	108.50	2.9	6,335	0.05%
2018/05/23	0.1	110.00	4	109.50	110.00	-3.9	6,344	-0.06%
2018/05/22	1	110.00	1	111.00	109.50	0	6,378	0.00%
2018/05/21	1	111.50	0	0.00	112.50	1	6,457	0.02%
2018/05/18	6	111.75	0	0.00	112.00	6	6,564	0.09%
2018/05/17	0	0.00	2.4	112.43	111.50	-2.4	6,680	-0.04%
2018/05/16	0	0.00	1	111.00	111.00	-1	6,644	-0.02%
2018/05/15	3.1	110.98	1.2	111.34	110.50	1.9	6,730	0.03%
2018/05/14	1	108.50	4.1	109.88	111.00	-3.1	6,720	-0.05%
2018/05/11	0.1	107.50	7	107.57	108.50	-6.9	6,657	-0.10%
2018/05/10	0	0.00	7	106.14	106.00	-7	6,671	-0.10%
2018/05/08	1	105.00	0.1	105.00	105.50	0.9	6,736	0.01%
2018/05/04	1	105.00	0	0.00	105.00	1	6,816	0.01%
2018/05/03	1	104.00	0	0.00	104.50	1	6,872	0.01%
2018/04/25	3	102.17	1	103.00	103.00	2	7,025	0.03%
2018/04/24	7	103.93	0	0.00	104.00	7	6,991	0.10%
2018/04/23	2	105.50	0	0.00	105.50	2	6,973	0.03%
2018/04/20	1	106.00	0	0.00	106.50	1	6,966	0.01%
2018/04/19	1.1	105.46	0	0.00	105.50	1.1	6,958	0.02%
2018/04/18	0	0.00	0.1	106.00	106.00	-0.1	6,963	0.00%
2018/04/17	0.1	106.00	0.1	106.00	106.00	0	7,036	0.00%
2018/04/16	0	0.00	1	106.00	107.50	-1	7,107	-0.01%
2018/04/13	0	0.00	4	106.75	106.50	-4	7,206	-0.06%
2018/04/10	1	105.00	2	105.25	105.50	-1	7,354	-0.01%
2018/04/09	1	104.00	3	105.00	105.00	-2	7,376	-0.03%
2018/04/03	22	101.75	0	0.00	102.00	22	7,351	0.30%
2018/04/02	0.1	102.50	0	0.00	102.50	0.1	7,439	0.00%
2018/03/31	3	103.50	0	0.00	104.00	3	7,516	0.04%
2018/03/30	0.1	103.00	0	0.00	103.50	0.1	7,672	0.00%
2018/03/29	2	103.00	0	0.00	103.00	2	7,634	0.03%
2018/03/28	2	103.00	1	104.50	103.00	1	7,579	0.01%
2018/03/27	1	104.50	0	0.00	105.00	1	7,587	0.01%
2018/03/26	7.1	103.29	0	0.00	103.50	7.1	7,579	0.09%
2018/03/23	1	103.00	1	104.00	104.50	0	7,557	0.00%
2018/03/22	7.1	106.26	0	0.00	104.00	7.1	7,508	0.09%
2018/03/21	0	0.00	9.1	105.83	106.50	-9.1	7,365	-0.12%
2018/03/20	0	0.00	4	104.50	105.00	-4	7,346	-0.05%
2018/03/19	0.1	102.50	0	0.00	103.00	0.1	7,275	0.00%
2018/03/16	1	101.01	0.2	101.50	102.00	0.8	7,292	0.01%
2018/03/15	0	102.00	0	0.00	102.00	0	7,123	0.00%
2018/03/14	0.1	102.00	0	0.00	102.00	0.1	7,160	0.00%
2018/03/13	0.1	102.50	0	0.00	103.00	0.1	7,110	0.00%
2018/03/12	0	0.00	3	103.33	103.50	-3	7,137	-0.04%
2018/03/09	2	101.50	0	0.00	101.50	2	7,156	0.03%
2018/03/08	4.1	101.49	0	0.00	101.50	4.1	7,193	0.06%
2018/03/07	1.1	101.50	0	0.00	101.50	1.1	7,207	0.02%
2018/03/02	1	100.50	1	100.50	100.50	0	7,459	0.00%
2018/03/01	2.1	101.76	0	0.00	102.00	2.1	7,442	0.03%
2018/02/27	0.1	103.00	1	104.00	103.50	-0.9	7,402	-0.01%
2018/02/26	1.1	103.93	0	0.00	103.50	1.1	7,380	0.01%
2018/02/23	1	103.00	0	0.00	104.00	1	7,388	0.01%
2018/02/21	0	0.00	2	103.75	104.00	-2	7,377	-0.03%
2018/02/12	6.1	100.49	8	101.44	101.00	-1.9	7,206	-0.03%
2018/02/09	5	97.80	0	99.20	97.80	5	7,078	0.07%
2018/02/08	3.1	100.00	1.3	100.39	100.00	1.8	6,887	0.03%
2018/02/07	5	99.10	3	100.47	101.00	2	6,893	0.03%
2018/02/06	3	96.67	2	97.00	96.70	1	6,692	0.01%
2018/02/05	1	100.50	1	99.70	100.50	0	6,548	0.00%
2018/02/02	5	100.10	0	0.00	100.00	5	6,467	0.08%
2018/02/01	0.1	102.50	0	0.00	103.00	0.1	6,372	0.00%
2018/01/31	0	0.00	4	102.75	103.50	-4	6,306	-0.06%
2018/01/30	1	102.50	0	0.00	103.00	1	6,240	0.02%
2018/01/29	1	103.50	1	103.50	104.50	0	6,165	0.00%
2018/01/26	0	0.00	10.1	102.70	103.50	-10.1	6,101	-0.17%
2018/01/25	7	100.21	0	0.00	101.50	7	5,975	0.12%
2018/01/24	2	99.60	1	99.30	99.20	1	5,895	0.02%
2018/01/23	1	99.90	7	99.89	100.00	-6	5,883	-0.10%
2018/01/22	1.1	101.00	8	101.06	101.50	-6.9	5,800	-0.12%
2018/01/19	0	0.00	4	100.50	100.50	-4	5,731	-0.07%
2018/01/18	2	101.50	0	0.00	101.50	2	5,650	0.04%
2018/01/17	0	0.00	3	101.67	102.00	-3	5,594	-0.05%
2018/01/16	1.1	101.04	0	0.00	102.00	1.1	5,560	0.02%
2018/01/15	2.3	101.07	3	102.00	102.00	-0.7	5,549	-0.01%
2018/01/12	0.2	101.00	5	101.80	101.50	-4.8	5,538	-0.09%
2018/01/11	5.2	100.50	5.3	100.69	101.00	-0.1	5,442	0.00%
2018/01/10	2.1	101.94	0	0.00	101.00	2.1	5,364	0.04%
2018/01/09	1.1	101.07	2	102.00	102.50	-0.9	5,270	-0.02%
2018/01/08	2	98.75	5	99.02	99.50	-3	5,132	-0.06%
2018/01/05	2.1	98.29	0	0.00	98.40	2.1	5,028	0.04%
2018/01/04	2	98.00	1	98.30	98.50	1	5,055	0.02%
2018/01/03	0	0.00	2	98.50	98.50	-2	5,102	-0.04%
2018/01/02	1.1	97.53	0	0.00	98.10	1.1	5,038	0.02%