台塑 (1301)-富邦-新店券商分點個股進出

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
68.5
漲跌
▼0.8
漲幅
-1.15%
成交量
5,976張
產業
上市塑膠類股
1622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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8.7	68.62	2	68.80	68.50	6.7	7,299	0.09%
2024/04/29	3.3	68.92	6	69.05	69.30	-2.8	7,295	-0.04%
2024/04/26	10	67.86	1.2	68.03	67.70	8.9	7,305	0.12%
2024/04/25	33.1	67.69	0	0.00	67.90	33.1	7,355	0.45%
2024/04/24	19	68.82	0.3	69.30	68.80	18.8	7,414	0.25%
2024/04/23	11.1	69.27	3.3	69.33	69.10	7.8	7,613	0.10%
2024/04/22	9	68.61	60.6	69.47	69.70	-51.6	7,832	-0.66%
2024/04/19	55.7	67.20	0	0.00	67.10	55.7	7,762	0.72%
2024/04/18	31.3	67.49	6.5	67.67	68.10	24.8	7,638	0.32%
2024/04/17	19.1	67.84	0	0.00	67.80	19.1	7,694	0.25%
2024/04/16	58.2	68.19	0.1	68.70	68.00	58.1	7,665	0.76%
2024/04/15	14.2	69.79	2.1	69.92	69.60	12	7,592	0.16%
2024/04/12	25	69.79	0.3	69.90	69.70	24.8	7,507	0.33%
2024/04/11	20	70.97	0	0.00	70.90	20	7,386	0.27%
2024/04/10	8	71.70	20	72.18	72.00	-12	7,326	-0.16%
2024/04/09	19	71.46	22.8	71.47	71.50	-3.7	7,318	-0.05%
2024/04/08	3.5	69.80	8	70.29	70.40	-4.5	7,243	-0.06%
2024/04/03	9	70.33	2.3	70.31	70.00	6.7	7,200	0.09%
2024/04/02	10.3	70.41	1	70.50	70.80	9.3	7,164	0.13%
2024/04/01	15.1	70.91	61.4	70.93	70.90	-46.2	7,167	-0.64%
2024/03/29	4	69.00	30.5	69.06	68.90	-26.4	7,026	-0.38%
2024/03/28	39.1	68.27	0	0.00	68.10	39.1	6,964	0.56%
2024/03/27	20.3	68.62	4.5	68.81	68.50	15.8	6,967	0.23%
2024/03/26	2	68.85	56.2	68.94	69.30	-54.2	6,941	-0.78%
2024/03/25	11	67.54	47	67.66	67.80	-36	6,841	-0.53%
2024/03/22	34.6	66.97	5	66.98	67.00	29.6	6,816	0.43%
2024/03/21	15.1	67.44	41.1	67.44	67.40	-25.9	6,754	-0.38%
2024/03/20	52.1	66.71	11.5	66.76	66.80	40.6	6,750	0.60%
2024/03/19	22.2	67.88	8.3	67.99	67.80	14	6,579	0.21%
2024/03/18	18	68.38	1	68.40	68.40	17	6,539	0.26%
2024/03/15	19	69.11	12.5	68.90	68.60	6.5	6,521	0.10%
2024/03/14	1.6	68.82	21	68.99	69.30	-19.4	6,386	-0.30%
2024/03/13	52.6	68.29	13.1	68.21	68.40	39.4	6,336	0.62%
2024/03/12	15	69.25	11	69.20	69.30	4	6,249	0.06%
2024/03/11	15.2	68.19	18.3	68.64	68.90	-3.1	6,195	-0.05%
2024/03/08	66.3	68.77	13	68.81	68.60	53.3	6,093	0.87%
2024/03/07	238.6	69.81	4.2	69.93	69.80	234.4	5,894	3.98%	大買/鉅額交易
2024/03/06	25.1	70.53	8	70.53	70.50	17.1	5,755	0.30%
2024/03/05	19	70.56	2.2	70.92	70.40	16.8	5,848	0.29%
2024/03/04	39.8	70.91	7.4	71.10	70.80	32.5	5,751	0.57%
2024/03/01	25.1	71.60	0.2	71.80	71.60	24.9	5,705	0.44%
2024/02/29	5.2	71.69	1	71.80	71.70	4.2	5,711	0.07%
2024/02/27	6.6	71.62	0	0.00	71.80	6.6	5,618	0.12%
2024/02/26	4.1	71.78	3.2	71.73	72.10	0.9	5,574	0.02%
2024/02/23	20.5	72.20	6	72.33	72.00	14.5	5,564	0.26%
2024/02/22	2	73.15	11.8	73.11	73.20	-9.8	5,606	-0.17%
2024/02/21	4.1	73.33	2	73.45	73.50	2.1	5,641	0.04%
2024/02/20	1.5	73.57	1.2	73.45	73.70	0.3	5,672	0.01%
2024/02/19	3	73.73	6.4	73.89	73.80	-3.3	5,777	-0.06%
2024/02/16	5.1	73.00	16	73.14	73.00	-10.9	5,898	-0.19%
2024/02/15	20.3	71.96	1	71.80	72.40	19.3	5,926	0.32%
2024/02/05	15.1	72.46	2.8	72.61	72.40	12.4	5,877	0.21%
2024/02/02	0.1	73.44	1.5	73.27	73.50	-1.5	5,845	-0.03%
2024/02/01	0	0.00	14	72.97	73.50	-14	5,834	-0.24%
2024/01/31	3	71.90	16	71.98	72.10	-13	5,814	-0.22%
2024/01/30	17.1	72.44	12.5	72.83	72.00	4.6	5,792	0.08%
2024/01/29	16	73.51	12.3	73.49	73.60	3.7	5,780	0.06%
2024/01/26	5.2	72.12	6.4	72.42	72.70	-1.2	5,764	-0.02%
2024/01/25	16.4	71.65	4	71.78	71.70	12.4	5,741	0.22%
2024/01/24	16.3	72.06	0.3	72.50	72.10	16	5,753	0.28%
2024/01/23	12.6	71.03	0	71.30	71.10	12.5	5,766	0.22%
2024/01/22	59.3	70.89	2	70.95	70.60	57.3	5,748	1.00%
2024/01/19	9.1	71.16	0	0.00	71.20	9.1	5,682	0.16%
2024/01/18	32.3	71.23	4.1	71.20	71.10	28.2	5,637	0.50%
2024/01/17	62.4	72.02	6	71.97	71.80	56.4	5,533	1.02%
2024/01/16	50.3	73.88	45	73.58	73.60	5.3	5,375	0.10%
2024/01/15	130.2	75.63	2	75.85	75.50	128.2	5,152	2.49%	大買/鉅額交易
2024/01/12	10.5	76.00	1	76.10	76.00	9.5	5,145	0.18%
2024/01/11	64.9	75.87	5	75.86	75.90	59.9	5,149	1.16%
2024/01/10	33.2	77.20	2	77.15	77.00	31.2	5,140	0.61%
2024/01/09	50.4	77.92	1	77.70	77.60	49.4	5,162	0.96%
2024/01/08	5	78.22	9	78.20	78.10	-4	5,142	-0.08%
2024/01/05	5.5	78.16	0	0.00	78.10	5.5	5,182	0.11%
2024/01/04	9.1	78.20	2	78.20	78.30	7.1	5,272	0.13%
2024/01/03	106.8	78.13	1.1	78.14	78.10	105.7	5,384	1.96%	大買/鉅額交易
2024/01/02	6.5	78.93	0	0.00	79.20	6.5	5,330	0.12%
2023/12/29	13.1	79.23	1	79.50	79.20	12.1	5,367	0.22%
2023/12/28	5.4	79.48	131	79.62	79.80	-125.6	5,449	-2.30%	大賣/鉅額交易
2023/12/27	4	79.35	9	79.38	79.60	-5	5,489	-0.09%
2023/12/26	134.1	78.82	7	79.06	78.80	127.1	5,502	2.31%	大買/鉅額交易
2023/12/25	1	78.61	4	78.80	78.70	-3	5,532	-0.05%
2023/12/22	32.3	78.71	2	78.80	78.80	30.3	5,585	0.54%
2023/12/21	7.2	79.49	8.1	79.62	79.50	-1	5,580	-0.02%
2023/12/20	2	79.90	1.2	80.05	79.90	0.8	5,553	0.01%
2023/12/19	6.2	79.84	0.8	80.10	79.80	5.4	5,534	0.10%
2023/12/15	3	80.03	10.8	80.02	79.70	-7.8	5,553	-0.14%
2023/12/14	4.2	79.47	2	79.85	79.80	2.2	5,408	0.04%
2023/12/13	9.4	79.10	2.3	79.01	78.90	7.1	5,400	0.13%
2023/12/12	2.3	79.64	0	0.00	79.60	2.3	5,503	0.04%
2023/12/11	0.1	79.82	3.1	79.84	79.90	-3	5,557	-0.05%
2023/12/08	10	79.84	0	0.00	80.00	10	5,586	0.18%
2023/12/07	3.2	80.13	2	80.20	79.90	1.2	5,617	0.02%
2023/12/06	5.5	80.55	0	0.00	80.40	5.5	5,626	0.10%
2023/12/05	1	80.30	2	80.40	80.70	-1	5,654	-0.02%
2023/12/04	0	81.00	1	80.90	80.90	-1	5,647	-0.02%
2023/12/01	1.2	80.73	10	80.80	80.70	-8.9	5,656	-0.16%
2023/11/30	15	80.90	1	81.00	80.80	14	5,674	0.25%
2023/11/29	2.1	81.50	0	0.00	81.40	2.1	5,609	0.04%
2023/11/28	0.1	81.90	24.5	81.79	82.00	-24.5	5,589	-0.44%
2023/11/27	5	81.80	0.3	81.73	81.40	4.7	5,685	0.08%
2023/11/24	2	81.50	8.5	81.54	81.60	-6.5	5,711	-0.11%
2023/11/23	1.1	80.80	6	80.90	80.90	-4.9	5,695	-0.09%
2023/11/22	2.3	81.23	3	81.30	81.30	-0.7	5,755	-0.01%
2023/11/21	1.6	81.44	70.4	81.52	81.90	-68.8	5,819	-1.18%
2023/11/20	11.1	80.60	4	80.60	80.80	7.1	5,806	0.12%
2023/11/17	24.3	80.92	0	0.00	80.80	24.3	5,837	0.42%
2023/11/16	21.7	80.32	13.1	80.58	81.20	8.6	5,852	0.15%
2023/11/15	22	79.21	28	79.54	79.90	-6	5,819	-0.10%
2023/11/14	0	77.70	1	77.70	77.80	-1	5,766	-0.02%
2023/11/13	4	77.33	0	0.00	77.50	4	5,872	0.07%
2023/11/10	4.1	77.76	0	0.00	77.70	4.1	6,009	0.07%
2023/11/08	3.5	77.81	0.6	78.00	77.90	2.9	6,110	0.05%
2023/11/07	0	78.10	0	0.00	78.10	0	6,117	0.00%
2023/11/06	6	78.48	1	78.80	78.60	5	6,130	0.08%
2023/11/03	3	77.40	0	0.00	77.90	3	6,084	0.05%
2023/11/02	2.1	77.20	0	0.00	77.20	2.1	6,087	0.03%
2023/11/01	6.1	76.89	3	77.00	76.80	3.1	6,086	0.05%
2023/10/31	31.3	77.02	2	77.15	77.00	29.3	6,093	0.48%
2023/10/30	9.1	77.27	0	0.00	77.20	9.1	6,107	0.15%
2023/10/27	13.1	77.29	0	0.00	77.20	13.1	6,147	0.21%
2023/10/26	10.5	77.23	4	77.23	77.10	6.5	6,183	0.11%
2023/10/25	14.1	77.86	25	77.94	77.80	-10.9	6,158	-0.18%
2023/10/24	24.9	78.00	2	78.00	77.80	22.9	6,201	0.37%
2023/10/23	11.1	78.33	0	0.00	78.10	11.1	6,203	0.18%
2023/10/20	10	78.70	2	78.60	78.60	8	6,267	0.13%
2023/10/19	5.1	79.44	0	0.00	79.30	5.1	6,383	0.08%
2023/10/18	6	79.37	0	0.00	80.10	6	6,475	0.09%
2023/10/17	8	79.80	20	79.70	79.90	-12	6,412	-0.19%
2023/10/13	1.5	80.13	0	0.00	80.50	1.5	6,557	0.02%
2023/10/12	34	80.47	4	80.35	80.70	30	6,606	0.45%
2023/10/11	10	79.51	2	79.45	79.60	8	6,622	0.12%
2023/10/06	3.2	78.90	0	0.00	78.80	3.2	6,605	0.05%
2023/10/05	11.1	78.69	0.1	78.80	78.70	10.9	6,688	0.16%
2023/10/04	22	78.40	1	78.40	78.40	21	6,753	0.31%
2023/10/03	35.3	79.23	1	79.40	79.10	34.3	6,774	0.51%
2023/10/02	15.1	79.57	0	0.00	79.60	15.1	6,925	0.22%
2023/09/28	10.2	79.68	3	79.80	79.80	7.2	7,083	0.10%
2023/09/27	23	79.80	20.2	79.80	79.80	2.8	7,084	0.04%
2023/09/26	4.4	80.51	1.1	80.41	80.40	3.3	7,171	0.05%
2023/09/25	2	81.15	4.4	81.01	81.60	-2.4	7,220	-0.03%
2023/09/22	3.1	81.01	0	0.00	81.10	3.1	7,351	0.04%
2023/09/21	17.3	81.32	0	0.00	81.20	17.3	7,437	0.23%
2023/09/20	0.1	82.40	1	82.40	82.40	-0.9	7,538	-0.01%
2023/09/19	0.1	82.60	1.1	82.50	82.40	-1	7,811	-0.01%
2023/09/18	54	82.36	0.1	82.50	82.30	53.9	7,966	0.68%
2023/09/15	2.4	82.55	2	83.30	83.30	0.4	8,020	0.00%
2023/09/14	0.1	83.10	10.2	83.02	83.10	-10.2	8,008	-0.13%
2023/09/13	0	82.60	8	82.58	82.50	-8	8,163	-0.10%
2023/09/12	1	82.10	0.1	82.50	82.40	0.9	8,438	0.01%
2023/09/11	0	0.00	6	82.22	82.40	-6	8,423	-0.07%
2023/09/08	2.1	82.10	6	82.00	82.10	-4	8,445	-0.05%
2023/09/07	0.1	81.50	11	81.25	81.30	-10.9	8,483	-0.13%
2023/09/06	1.1	81.22	0	0.00	81.20	1.1	8,485	0.01%
2023/09/05	0.5	81.90	1	81.90	82.00	-0.5	8,483	-0.01%
2023/09/04	3.2	81.50	12.8	81.31	81.50	-9.6	8,539	-0.11%
2023/09/01	1	80.00	0	0.00	80.20	1	8,553	0.01%
2023/08/31	27	79.53	0	0.00	79.50	27	8,674	0.31%
2023/08/30	1	80.20	1.5	80.30	80.30	-0.5	8,597	-0.01%
2023/08/29	0	0.00	0	80.30	80.30	0	8,620	0.00%
2023/08/28	1.1	79.04	4	79.60	79.60	-2.9	8,671	-0.03%
2023/08/25	4.1	79.30	0	0.00	79.30	4.1	9,123	0.04%
2023/08/24	6.1	79.30	0.3	79.60	79.70	5.8	9,140	0.06%
2023/08/23	5	79.46	0	0.00	79.40	5	9,096	0.06%
2023/08/22	14.2	79.79	0	0.00	79.90	14.2	9,077	0.16%
2023/08/21	6.2	79.84	1.6	80.01	80.10	4.6	9,035	0.05%
2023/08/18	8.3	80.05	6.1	80.19	80.30	2.2	8,993	0.02%
2023/08/17	23.1	79.63	0	0.00	79.80	23.1	8,949	0.26%
2023/08/16	27.5	81.06	0	81.40	80.90	27.4	8,840	0.31%
2023/08/15	10.1	82.48	11	82.50	82.40	-0.9	8,753	-0.01%
2023/08/14	12.2	83.11	2	82.90	83.00	10.2	8,780	0.12%
2023/08/11	0	0.00	8	84.30	84.00	-8	8,847	-0.09%
2023/08/10	2	84.50	13	84.54	84.50	-11	8,896	-0.12%
2023/08/09	1	83.90	0	0.00	84.30	1	8,882	0.01%
2023/08/08	5.1	84.06	2	84.20	83.70	3.1	8,927	0.03%
2023/08/07	13	84.23	3	84.50	84.20	10	8,920	0.11%
2023/08/04	1	83.90	10	84.20	84.00	-9	8,942	-0.10%
2023/08/02	7.3	83.75	0.1	84.00	83.50	7.3	8,934	0.08%
2023/08/01	13	84.08	6	84.17	84.20	7	8,853	0.08%
2023/07/31	2	83.20	0	0.00	83.20	2	8,776	0.02%
2023/07/28	6	83.15	0	0.00	83.00	6	8,722	0.07%
2023/07/27	12	83.20	10	83.40	83.30	2	8,705	0.02%
2023/07/26	8.1	82.58	4	82.90	83.00	4.1	8,699	0.05%
2023/07/25	9.9	82.20	5	82.10	82.10	4.9	8,680	0.06%
2023/07/24	8.2	82.27	0	0.00	82.20	8.2	8,656	0.09%
2023/07/21	38.1	82.75	0	0.00	82.60	38.1	8,577	0.44%
2023/07/20	5.1	83.06	3	83.13	83.20	2.1	8,544	0.02%
2023/07/19	7.1	83.13	1	82.90	82.80	6.1	8,529	0.07%
2023/07/18	14.1	83.15	13.2	83.10	82.90	0.9	8,488	0.01%
2023/07/17	9	83.23	0	0.00	83.10	9	8,403	0.11%
2023/07/14	7	83.72	2	84.10	83.70	5	8,378	0.06%
2023/07/13	9	82.90	0	0.00	82.70	9	8,312	0.11%
2023/07/12	1.1	82.35	0	0.00	82.40	1.1	8,267	0.01%
2023/07/11	8.6	82.57	0	0.00	82.40	8.6	8,211	0.10%
2023/07/10	5.1	82.51	6.2	82.79	82.30	-1.1	8,154	-0.01%
2023/07/07	20	82.17	5	82.10	82.00	15	8,054	0.19%
2023/07/06	11.2	83.55	0	0.00	83.20	11.2	7,874	0.14%
2023/07/05	2.3	84.89	0	0.00	84.70	2.3	7,691	0.03%
2023/07/04	24.1	84.87	0	85.40	84.70	24.1	7,658	0.31%
2023/07/03	2.2	85.69	0	0.00	85.60	2.2	7,560	0.03%
2023/06/30	9	85.89	2	86.20	85.70	7	7,521	0.09%
2023/06/29	1	86.50	0	0.00	86.20	1	7,427	0.01%
2023/06/28	9	86.24	0	0.00	86.20	9	7,356	0.12%
2023/06/27	21.2	87.51	0	0.00	87.00	21.2	7,266	0.29%
2023/06/26	10.4	92.14	0	0.00	92.00	10.4	7,019	0.15%
2023/06/21	0	92.50	3	92.73	92.80	-3	6,899	-0.04%
2023/06/20	11.3	92.11	0	0.00	92.60	11.3	6,850	0.17%
2023/06/19	6	91.88	0	0.00	91.60	6	6,731	0.09%
2023/06/16	4	92.83	0.1	93.46	92.50	3.9	6,522	0.06%
2023/06/15	1	94.10	0	0.00	94.10	1	6,242	0.02%
2023/06/14	6	93.73	0.2	94.10	93.80	5.8	6,314	0.09%
2023/06/13	1	93.80	1	93.90	93.70	0	6,352	0.00%
2023/06/12	1	94.10	0.1	94.30	93.90	1	6,339	0.02%
2023/06/09	0	0.00	1.3	94.21	94.10	-1.3	6,353	-0.02%
2023/06/08	1	94.10	0	0.00	93.80	1	6,366	0.02%
2023/06/07	3.2	94.30	0	0.00	94.00	3.2	6,346	0.05%
2023/06/06	1	94.30	0.1	94.50	94.40	0.9	6,287	0.01%
2023/06/05	1	94.10	1	94.20	94.00	0	6,198	0.00%
2023/06/01	1	93.60	1	93.70	93.30	0	6,111	0.00%
2023/05/31	2.3	93.98	4	93.95	94.10	-1.8	6,045	-0.03%
2023/05/29	0.4	93.60	1	93.80	93.30	-0.6	5,516	-0.01%
2023/05/26	2	92.65	7	93.17	93.50	-5	5,536	-0.09%
2023/05/25	0	93.60	0.1	93.72	93.20	-0.1	5,529	0.00%
2023/05/24	0.1	93.22	0	0.00	93.90	0.1	5,556	0.00%
2023/05/23	1.4	93.47	0	0.00	93.50	1.4	5,544	0.02%
2023/05/22	0.2	93.50	0	0.00	93.50	0.2	5,493	0.00%
2023/05/19	1.2	93.66	2	93.75	94.00	-0.8	5,434	-0.01%
2023/05/18	2	93.60	2	94.10	94.30	0	5,329	0.00%
2023/05/17	2	93.89	2.2	93.83	94.30	-0.2	5,298	0.00%
2023/05/16	0	92.80	1	92.80	93.10	-1	5,232	-0.02%
2023/05/15	0.2	91.70	0.1	92.60	92.90	0.1	5,163	0.00%
2023/05/12	4	92.90	0	0.00	92.50	4	5,132	0.08%
2023/05/11	4	92.90	0	0.00	93.40	4	5,074	0.08%
2023/05/10	6	93.07	2.2	93.44	93.80	3.8	5,068	0.07%
2023/05/09	1	93.30	0	0.00	94.00	1	5,037	0.02%
2023/05/08	0	0.00	0	93.82	93.80	0	5,037	0.00%
2023/05/05	0	0.00	0.1	94.00	93.80	-0.1	5,047	0.00%
2023/05/04	2	93.70	0	93.70	93.70	2	5,106	0.04%
2023/05/03	0	0.00	0.2	93.80	93.60	-0.2	5,169	0.00%
2023/05/02	0	93.40	0	0.00	93.90	0	5,287	0.00%
2023/04/28	1	93.40	3.7	93.61	93.90	-2.7	5,393	-0.05%
2023/04/27	10	93.20	10.2	93.38	93.70	-0.2	5,372	0.00%
2023/04/26	0	0.00	3	92.93	93.60	-3	5,327	-0.06%
2023/04/25	0.1	92.90	8	92.19	92.00	-7.9	5,272	-0.15%
2023/04/24	0.1	93.10	0.1	93.10	93.00	0	5,197	0.00%
2023/04/21	0	92.50	1	92.70	92.50	-1	5,192	-0.02%
2023/04/20	2	91.90	0	0.00	92.10	2	5,148	0.04%
2023/04/19	3.1	92.99	1	93.50	92.50	2.1	5,188	0.04%
2023/04/18	1.2	93.63	0	0.00	93.00	1.2	5,141	0.02%
2023/04/17	1	93.90	0.2	93.99	94.00	0.8	5,158	0.02%
2023/04/14	1	93.70	0.3	93.29	93.30	0.7	5,117	0.01%
2023/04/13	1	93.00	6.2	93.12	93.10	-5.2	5,134	-0.10%
2023/04/12	2	92.40	7	91.97	92.60	-5	5,090	-0.10%
2023/04/11	1	92.59	1	92.50	92.60	0	5,079	0.00%
2023/04/10	0	91.80	0	91.90	92.10	0	5,092	0.00%
2023/04/07	0.4	91.00	0	0.00	90.80	0.4	5,063	0.01%
2023/03/31	6	92.03	0	92.40	91.80	6	5,033	0.12%
2023/03/30	0	91.90	3	92.03	92.40	-3	5,188	-0.06%
2023/03/29	2	92.10	0.1	92.30	92.30	2	5,335	0.04%
2023/03/28	5	92.28	16.1	91.94	92.30	-11.1	5,513	-0.20%
2023/03/27	11	91.41	1.5	91.58	91.80	9.5	5,690	0.17%
2023/03/24	11	91.38	0.3	91.20	91.40	10.7	5,972	0.18%
2023/03/23	0	91.00	1	91.00	91.40	-1	6,108	-0.02%
2023/03/22	0.1	90.80	7	90.74	90.90	-6.9	6,162	-0.11%
2023/03/17	0.3	90.20	0	0.00	90.70	0.3	6,345	0.00%
2023/03/16	1	88.60	1	88.30	88.50	0	6,266	0.00%
2023/03/15	5.5	89.38	0	0.00	89.00	5.5	6,268	0.09%
2023/03/14	5.3	89.22	2	89.50	89.40	3.3	6,322	0.05%
2023/03/13	6	89.50	11	89.76	90.10	-5	6,365	-0.08%
2023/03/10	5.1	89.80	2.9	89.93	89.80	2.2	6,397	0.03%
2023/03/09	2	90.65	0.1	91.00	90.60	2	6,418	0.03%
2023/03/08	3	91.27	0	0.00	91.80	3	6,495	0.05%
2023/03/07	4	91.25	0	0.00	91.40	4	6,490	0.06%
2023/03/06	0	91.30	16.2	90.96	91.50	-16.2	6,556	-0.25%
2023/03/03	2	90.20	1	90.50	90.70	1	6,576	0.02%
2023/03/01	13	89.86	3	90.30	90.20	10	6,640	0.15%
2023/02/24	1	90.90	3.1	91.10	90.90	-2.1	6,640	-0.03%
2023/02/23	2	91.40	0.3	91.70	91.30	1.8	6,605	0.03%
2023/02/22	2	90.90	2.4	91.53	91.70	-0.4	6,591	-0.01%
2023/02/21	0.1	90.70	2.3	91.29	91.30	-2.3	6,556	-0.03%
2023/02/20	1.2	90.23	1.3	90.55	90.70	-0.1	6,643	0.00%
2023/02/17	1.1	90.09	10	89.80	90.10	-8.9	6,709	-0.13%
2023/02/16	0.1	89.87	1	89.90	89.70	-0.9	6,870	-0.01%
2023/02/15	1	89.71	2	89.90	89.60	-1	6,983	-0.01%
2023/02/14	0	0.00	2.5	90.60	90.60	-2.5	6,949	-0.04%
2023/02/13	2.1	89.00	0	0.00	89.30	2.1	6,919	0.03%
2023/02/10	3	89.17	4.7	89.38	89.10	-1.7	6,958	-0.02%
2023/02/09	3.4	89.08	0	89.50	89.50	3.4	7,044	0.05%
2023/02/08	3.1	89.44	0	0.00	89.40	3.1	7,083	0.04%
2023/02/07	0	89.00	0	0.00	89.00	0	7,121	0.00%
2023/02/06	4.5	88.64	1	89.19	88.40	3.5	7,170	0.05%
2023/02/03	0.3	88.52	0	0.00	88.60	0.3	7,161	0.00%
2023/02/02	3	88.57	4	88.25	89.00	-1	7,184	-0.01%
2023/02/01	6.3	88.66	0	0.00	88.90	6.3	7,152	0.09%
2023/01/31	1	89.40	1.2	90.25	89.30	-0.2	7,162	0.00%
2023/01/30	1	88.81	3.2	89.63	90.00	-2.2	7,070	-0.03%
2023/01/17	3	88.80	0	0.00	88.60	3	6,961	0.04%
2023/01/16	4	88.70	2	88.35	88.30	2	6,976	0.03%
2023/01/13	0	0.00	16	88.29	88.20	-16	7,064	-0.23%
2023/01/12	1	87.70	0	0.00	87.70	1	7,453	0.01%
2023/01/11	0	88.00	2.1	87.82	87.90	-2.1	7,570	-0.03%
2023/01/09	1	88.40	15.6	88.71	88.90	-14.6	7,691	-0.19%
2023/01/06	0	87.70	0.1	88.00	88.00	-0.1	7,752	0.00%
2023/01/05	0	0.00	1.2	87.22	87.50	-1.2	8,088	-0.01%
2023/01/04	1	86.50	0	0.00	86.60	1	8,413	0.01%
2023/01/03	19.5	85.79	1	86.70	87.00	18.5	8,539	0.22%
2022/12/30	1	86.90	0	0.00	86.80	1	8,577	0.01%
2022/12/29	0.1	86.31	0.6	86.30	86.10	-0.5	8,694	-0.01%
2022/12/28	0.1	86.89	0	0.00	86.90	0.1	8,733	0.00%
2022/12/27	1	87.20	2	87.10	87.20	-1	8,734	-0.01%
2022/12/26	1.1	86.62	1	86.60	86.90	0.1	8,766	0.00%
2022/12/23	3.3	85.73	3	86.23	86.80	0.3	8,896	0.00%
2022/12/22	4	86.13	10	86.57	87.20	-6	8,934	-0.07%
2022/12/21	4.4	85.33	4	85.62	85.40	0.4	8,866	0.00%
2022/12/20	11	85.95	4.2	86.40	85.30	6.8	8,783	0.08%
2022/12/19	7.5	86.69	4.1	87.27	86.30	3.4	8,717	0.04%
2022/12/16	1	87.91	3	88.23	87.60	-2	8,543	-0.02%
2022/12/15	1.3	88.68	0.5	88.84	88.90	0.8	8,295	0.01%
2022/12/14	2	87.30	1	87.30	87.20	1	8,184	0.01%
2022/12/13	1.1	86.16	0	0.00	86.30	1.1	8,153	0.01%
2022/12/12	3.5	86.58	0	0.00	86.70	3.5	8,252	0.04%
2022/12/09	2	87.30	23.1	88.07	87.90	-21.1	9,436	-0.22%
2022/12/08	22.2	87.21	0	0.00	87.30	22.2	9,540	0.23%
2022/12/07	0.2	87.90	11.1	88.33	88.10	-10.9	9,661	-0.11%
2022/12/06	2.3	88.27	0	0.00	87.30	2.3	9,655	0.02%
2022/12/05	1	89.00	1	89.80	89.10	0	9,593	0.00%
2022/12/02	4	89.40	0.2	90.40	89.10	3.8	9,596	0.04%
2022/12/01	1	90.01	1	90.90	90.70	0	9,620	0.00%
2022/11/30	10	89.70	4.3	89.92	90.20	5.7	9,625	0.06%
2022/11/29	2	88.55	0	0.00	88.90	2	9,597	0.02%
2022/11/28	0.1	88.66	1	89.10	89.10	-0.9	9,723	-0.01%
2022/11/25	0	89.90	3	89.90	89.90	-3	9,757	-0.03%
2022/11/24	0	89.20	3.2	89.35	89.70	-3.2	9,761	-0.03%
2022/11/23	6	88.90	0	0.00	88.90	6	9,782	0.06%
2022/11/22	1	88.70	1	88.40	88.70	0	9,844	0.00%
2022/11/21	0	87.60	7	87.36	88.00	-7	9,853	-0.07%
2022/11/18	0	87.60	0	0.00	87.70	0	9,828	0.00%
2022/11/17	0.5	87.50	0.2	87.50	87.40	0.3	9,804	0.00%
2022/11/16	6	87.22	3	88.27	87.40	3	9,804	0.03%
2022/11/15	5	88.56	2	88.65	88.60	3	9,719	0.03%
2022/11/14	0	88.80	6.6	88.80	89.10	-6.6	9,656	-0.07%
2022/11/11	0	0.00	16	87.49	87.70	-16	9,505	-0.17%
2022/11/10	2	85.50	0	85.80	86.00	2	9,435	0.02%
2022/11/09	1	85.20	2	85.75	86.00	-1	9,444	-0.01%
2022/11/08	1	85.20	0	0.00	85.50	1	9,425	0.01%
2022/11/07	0	0.00	0.3	84.00	84.60	-0.3	9,433	0.00%
2022/11/04	0.1	82.51	0	0.00	82.90	0.1	9,430	0.00%
2022/11/03	0.1	82.40	2.2	82.71	82.80	-2.1	9,447	-0.02%
2022/11/02	0.1	83.16	0	82.90	82.80	0	9,418	0.00%
2022/10/31	0	0.00	1	83.00	83.10	-1	9,418	-0.01%
2022/10/28	0.1	83.04	2	83.20	82.90	-2	9,585	-0.02%
2022/10/27	5	83.60	0	0.00	82.50	5	9,654	0.05%
2022/10/26	2	82.80	4	82.78	82.60	-2	9,730	-0.02%
2022/10/25	0	82.10	0	0.00	82.30	0	9,742	0.00%
2022/10/24	1.1	82.02	1	82.10	82.00	0.1	9,733	0.00%
2022/10/21	6	82.15	3	82.43	81.80	3	9,701	0.03%
2022/10/20	5	81.06	3.1	81.71	80.80	1.9	9,624	0.02%
2022/10/19	3	80.43	2.3	80.40	80.20	0.7	9,275	0.01%
2022/10/18	4	80.60	1.1	80.17	80.90	2.9	9,215	0.03%
2022/10/17	1	78.94	0.3	80.50	80.60	0.7	9,241	0.01%
2022/10/14	5	79.86	4.8	80.18	79.90	0.2	9,316	0.00%
2022/10/13	16.3	78.46	17.1	78.36	78.90	-0.8	9,360	-0.01%
2022/10/12	18.3	81.77	0	0.00	80.80	18.3	9,170	0.20%
2022/10/11	12.1	84.84	6	85.07	84.50	6.1	8,910	0.07%
2022/10/07	4.3	85.48	0.1	86.00	85.10	4.2	8,876	0.05%
2022/10/06	7.4	86.22	0	0.00	86.10	7.4	8,904	0.08%
2022/10/05	0	0.00	6.3	87.63	87.70	-6.3	9,030	-0.07%
2022/10/04	1	87.11	1.8	87.15	87.80	-0.8	9,132	-0.01%
2022/10/03	1	87.30	1	87.00	86.50	0	9,218	0.00%
2022/09/30	6	86.50	3.3	86.70	86.60	2.7	9,474	0.03%
2022/09/29	1.1	85.07	0	0.00	85.70	1.1	9,850	0.01%
2022/09/28	6.1	84.77	4.1	84.41	84.80	2	10,216	0.02%
2022/09/27	3	85.47	0	0.00	85.20	3	10,765	0.03%
2022/09/26	2.2	85.52	1	85.40	86.00	1.2	10,965	0.01%
2022/09/23	0.1	86.87	1	86.60	86.60	-0.9	11,047	-0.01%
2022/09/22	4.1	85.64	1	85.60	85.90	3.1	11,152	0.03%
2022/09/21	3	86.27	0	0.00	86.20	3	11,252	0.03%
2022/09/20	0.1	86.29	0	0.00	86.10	0.1	11,281	0.00%
2022/09/19	15.3	85.87	22	86.50	85.50	-6.7	11,293	-0.06%
2022/09/16	32.8	86.70	5	87.34	86.50	27.8	11,213	0.25%
2022/09/15	7.2	87.71	1	87.70	88.10	6.2	10,054	0.06%
2022/09/14	16.3	88.24	2	88.00	88.10	14.3	9,981	0.14%
2022/09/13	7	89.42	2.5	89.56	90.30	4.5	9,999	0.05%
2022/09/12	4	89.00	2	89.10	89.40	2	10,050	0.02%
2022/09/08	1.3	87.73	1	87.60	88.30	0.3	10,178	0.00%
2022/09/07	3.2	88.49	0	0.00	88.30	3.2	10,164	0.03%
2022/09/06	0	89.10	2.1	89.23	89.80	-2.1	10,169	-0.02%
2022/09/05	1.3	88.53	0	0.00	89.30	1.3	10,151	0.01%
2022/09/02	13.3	89.15	3	88.83	88.80	10.3	10,165	0.10%
2022/09/01	10.6	89.77	1	89.90	90.00	9.6	10,051	0.10%
2022/08/31	2	91.20	0	0.00	91.10	2	9,984	0.02%
2022/08/30	4	91.15	1	91.50	91.30	3	9,958	0.03%
2022/08/29	13.1	91.41	0.3	91.82	91.30	12.8	9,946	0.13%
2022/08/26	2.1	93.36	0	0.00	93.20	2.1	9,984	0.02%
2022/08/25	0	0.00	2	94.10	93.90	-2	9,970	-0.02%
2022/08/24	0.2	93.97	1.6	93.81	93.60	-1.4	10,138	-0.01%
2022/08/23	2.6	93.93	0	0.00	93.60	2.6	10,638	0.02%
2022/08/22	1	94.00	2.5	94.40	94.90	-1.5	10,726	-0.01%
2022/08/19	2	94.20	0	0.00	94.30	2	10,799	0.02%
2022/08/18	0.1	94.20	0.1	94.30	94.20	-0.1	10,853	0.00%
2022/08/17	2	94.05	0	0.00	94.20	2	10,913	0.02%
2022/08/16	2	94.00	0	0.00	94.40	2	10,885	0.02%
2022/08/15	1	94.30	0.1	94.30	94.50	0.9	10,889	0.01%
2022/08/12	1.1	93.76	3	93.80	93.80	-2	10,944	-0.02%
2022/08/11	4	92.50	3	92.53	92.60	1	10,945	0.01%
2022/08/10	0	90.64	2.1	90.96	91.30	-2.1	10,973	-0.02%
2022/08/09	2	90.80	0	0.00	90.90	2	11,003	0.02%
2022/08/08	2.1	90.90	2	90.50	91.00	0.1	11,019	0.00%
2022/08/05	2.2	91.35	12.1	91.80	91.00	-9.9	11,228	-0.09%
2022/08/04	7.1	90.30	1	91.00	90.90	6.1	11,252	0.05%
2022/08/03	8	90.86	0	0.00	91.70	8	11,106	0.07%
2022/08/02	6	90.70	5	90.46	91.60	1	11,103	0.01%
2022/08/01	3	92.90	7	92.37	92.50	-4	11,027	-0.04%
2022/07/29	4.1	91.68	2.1	91.80	92.00	2	10,996	0.02%
2022/07/28	4	90.58	0	0.00	91.10	4	10,995	0.04%
2022/07/27	0.2	90.04	2	90.05	90.20	-1.8	10,993	-0.02%
2022/07/26	5.3	90.68	11	90.41	90.30	-5.7	10,952	-0.05%
2022/07/25	3	89.90	2.5	90.07	90.30	0.5	10,920	0.00%
2022/07/22	5.7	88.10	1	88.60	87.90	4.7	10,914	0.04%
2022/07/21	3.1	88.06	1	88.90	88.80	2.1	10,861	0.02%
2022/07/20	11.4	88.75	1	88.90	87.80	10.4	10,764	0.10%
2022/07/19	3	88.20	2.7	88.28	88.60	0.3	10,689	0.00%
2022/07/18	4.1	87.74	0	0.00	88.00	4.1	10,611	0.04%
2022/07/15	9.3	86.82	2	86.80	86.60	7.3	10,582	0.07%
2022/07/14	7.2	86.31	4.3	86.86	87.00	2.9	10,588	0.03%
2022/07/13	17.3	86.33	20	85.81	85.70	-2.7	10,502	-0.03%
2022/07/12	3	85.07	5	85.18	85.40	-2	10,277	-0.02%
2022/07/11	7.4	85.40	3	85.20	84.90	4.4	10,133	0.04%
2022/07/08	19.9	84.94	6	84.88	85.00	13.9	10,017	0.14%
2022/07/07	27.6	84.98	12.1	85.20	84.60	15.5	9,785	0.16%
2022/07/06	19.8	89.27	2	87.25	87.00	17.8	9,401	0.19%
2022/07/05	30.3	95.60	10	94.00	94.00	20.3	9,018	0.23%
2022/07/04	21	107.05	19	107.47	107.50	2	8,424	0.02%
2022/07/01	41	108.33	29.1	108.28	108.00	11.9	8,220	0.15%
2022/06/30	21	109.21	18.2	109.01	108.50	2.8	8,119	0.03%
2022/06/29	11	109.59	10.4	109.57	109.50	0.6	8,045	0.01%
2022/06/28	9	109.00	9	109.50	109.50	0	7,922	0.00%
2022/06/27	0	0.00	2	109.50	109.50	-2	7,924	-0.03%
2022/06/24	5	108.00	5	109.00	109.00	0	7,945	0.00%
2022/06/23	10	107.75	14	108.14	108.00	-4	7,887	-0.05%
2022/06/22	5	108.00	6	108.08	108.00	-1	7,848	-0.01%
2022/06/21	4	107.50	5	108.30	108.50	-1	7,831	-0.01%
2022/06/20	5	106.70	6	107.58	107.50	-1	7,724	-0.01%
2022/06/17	10.2	106.15	7	106.36	106.50	3.2	7,664	0.04%
2022/06/16	8	106.75	8	106.50	106.50	0	7,592	0.00%
2022/06/15	9.3	106.28	8	107.00	106.50	1.3	7,705	0.02%
2022/06/14	4	106.00	4	107.00	106.50	0	7,759	0.00%
2022/06/13	8	105.75	8	106.25	106.50	0	7,871	0.00%
2022/06/10	5	107.00	4	107.50	107.50	1	7,861	0.01%
2022/06/09	2	107.50	2.2	108.00	108.00	-0.2	7,951	0.00%
2022/06/08	0.2	107.48	0	0.00	107.50	0.2	8,148	0.00%
2022/06/07	1	107.00	0	0.00	107.00	1	8,272	0.01%
2022/06/06	2	108.50	0.2	108.00	108.50	1.8	8,280	0.02%
2022/06/01	0	0.00	1	107.00	106.50	-1	8,506	-0.01%
2022/05/31	0	0.00	1	107.50	105.00	-1	8,426	-0.01%
2022/05/30	1	106.50	1	107.00	106.50	0	8,037	0.00%
2022/05/27	0	0.00	3	106.50	106.50	-3	8,112	-0.04%
2022/05/26	0	0.00	0.1	106.00	105.00	-0.1	8,141	0.00%
2022/05/25	0	0.00	2.1	105.52	105.50	-2.1	8,164	-0.03%
2022/05/24	0	0.00	0.3	105.14	105.00	-0.3	8,236	0.00%
2022/05/23	0	0.00	1.3	104.88	105.00	-1.3	8,228	-0.02%
2022/05/20	0	0.00	2	104.00	104.50	-2	8,312	-0.02%
2022/05/19	1	103.00	0	0.00	103.00	1	8,316	0.01%
2022/05/18	1	103.50	0	0.00	104.50	1	8,342	0.01%
2022/05/13	0	102.50	0	0.00	102.50	0	8,435	0.00%
2022/05/12	5.1	101.40	0	0.00	100.50	5.1	8,299	0.06%
2022/05/11	0	103.00	0.2	103.00	102.00	-0.2	8,256	0.00%
2022/05/10	1	103.50	0	0.00	103.50	1	8,259	0.01%
2022/05/09	2.1	103.52	0	0.00	103.50	2.1	8,273	0.03%
2022/04/25	4	105.38	0	0.00	106.00	4	8,385	0.05%
2022/04/22	0	106.50	3	106.67	107.00	-3	8,304	-0.04%
2022/04/21	2	106.00	1	107.00	107.00	1	8,259	0.01%
2022/04/20	0	0.00	5	106.00	106.50	-5	8,291	-0.06%
2022/04/19	0	105.50	0	0.00	105.50	0	8,356	0.00%
2022/04/18	1	105.00	0	105.00	104.50	1	8,377	0.01%
2022/04/15	3	105.50	7	105.43	105.00	-4	8,397	-0.05%
2022/04/14	0	106.00	0	0.00	105.50	0	8,417	0.00%
2022/04/12	2.1	104.53	0	0.00	105.00	2.1	8,445	0.03%
2022/04/11	1	105.00	0	0.00	105.50	1	8,370	0.01%
2022/04/08	0.1	106.00	1	105.50	106.50	-0.9	8,347	-0.01%
2022/04/07	0	0.00	1	106.50	106.50	-1	8,303	-0.01%
2022/04/06	3	106.00	3	105.50	107.00	0	8,262	0.00%
2022/04/01	1	106.00	3	106.00	107.00	-2	8,206	-0.02%
2022/03/30	0	0.00	7	107.00	106.50	-7	8,086	-0.09%
2022/03/29	1.2	105.58	2	105.50	105.50	-0.8	8,022	-0.01%
2022/03/28	4	106.00	0	0.00	105.50	4	7,953	0.05%
2022/03/25	1	106.50	1	106.50	106.50	0	7,916	0.00%
2022/03/23	2	107.50	0	0.00	107.50	2	7,922	0.03%
2022/03/22	1	107.50	5	107.00	107.50	-4	7,989	-0.05%
2022/03/21	0	107.50	3	107.50	107.50	-3	8,039	-0.04%
2022/03/18	1	106.51	0	0.00	106.00	1	8,004	0.01%
2022/03/17	0	107.50	4	107.38	107.00	-4	7,913	-0.05%
2022/03/16	12.3	105.01	0	0.00	106.00	12.3	7,773	0.16%
2022/03/15	2.1	106.23	1	106.00	106.00	1.1	7,648	0.01%
2022/03/14	8	106.56	1	107.50	106.50	7	7,660	0.09%
2022/03/11	22.1	106.95	3	107.67	106.50	19.1	7,593	0.25%
2022/03/10	3.1	105.83	0	0.00	105.00	3.1	7,386	0.04%
2022/03/09	24	105.27	2	105.00	105.50	22	7,252	0.30%
2022/03/08	33	104.52	1	104.00	104.00	32	7,210	0.44%
2022/03/07	31	106.85	28.5	106.02	106.00	2.5	7,029	0.04%
2022/03/04	2	107.50	3	108.00	108.00	-1	7,095	-0.01%
2022/03/03	0	0.00	2	109.25	109.00	-2	7,095	-0.03%
2022/03/02	6	108.67	3.2	108.69	108.50	2.9	7,035	0.04%
2022/03/01	2	107.00	36	107.96	108.00	-34	6,869	-0.49%
2022/02/25	0.1	104.50	0	0.00	105.00	0.1	6,807	0.00%
2022/02/24	30	104.50	0	0.00	104.00	30	6,753	0.44%
2022/02/23	1	104.51	5	105.00	105.00	-4	6,722	-0.06%
2022/02/22	7	104.79	0	0.00	104.00	7	6,939	0.10%
2022/02/21	2	105.00	0	0.00	105.00	2	6,927	0.03%
2022/02/18	0	0.00	1	106.50	106.00	-1	7,044	-0.01%
2022/02/16	1	105.00	2.1	106.47	106.50	-1.1	6,983	-0.02%
2022/02/15	4	104.75	0	0.00	104.00	4	6,925	0.06%
2022/02/14	1	104.50	0	0.00	105.00	1	7,079	0.01%
2022/02/11	0	0.00	1	105.50	106.00	-1	7,117	-0.01%
2022/02/10	0	0.00	5	105.50	106.50	-5	7,207	-0.07%
2022/02/09	1.1	105.05	0	0.00	105.50	1.1	7,314	0.02%
2022/02/08	0	0.00	10.2	106.49	105.50	-10.2	7,312	-0.14%
2022/02/07	0	0.00	9.1	107.16	107.00	-9.1	7,354	-0.12%
2022/01/26	0	0.00	2	105.00	105.00	-2	7,364	-0.03%
2022/01/25	9.2	103.62	5	104.00	104.50	4.2	7,448	0.06%
2022/01/24	0	106.00	2	105.00	105.50	-2	7,437	-0.03%
2022/01/21	6.1	105.10	7.5	105.03	105.00	-1.4	7,573	-0.02%
2022/01/20	5	106.50	10	107.65	107.50	-5	7,587	-0.07%
2022/01/19	1.5	106.83	2.5	107.50	106.00	-1	7,649	-0.01%
2022/01/18	1	106.50	0.7	106.50	106.50	0.3	7,665	0.00%
2022/01/17	17	106.29	0.3	106.50	106.00	16.7	7,731	0.22%
2022/01/14	2	107.75	0	0.00	107.00	2	7,856	0.03%
2022/01/13	0	0.00	6	109.00	108.50	-6	8,103	-0.07%
2022/01/12	18	109.18	11.3	107.51	109.00	6.8	8,218	0.08%
2022/01/11	0.3	106.00	5	106.00	106.00	-4.8	8,138	-0.06%
2022/01/10	11	105.23	0.2	105.00	105.50	10.8	8,211	0.13%
2022/01/07	3	105.67	0.5	105.50	105.50	2.5	8,319	0.03%
2022/01/06	1.5	106.00	13	106.00	106.50	-11.5	8,455	-0.14%
2022/01/05	4	104.50	31	105.50	105.50	-27	8,674	-0.31%
2022/01/04	5	105.00	0	0.00	105.00	5	8,834	0.06%
2022/01/03	0	0.00	3	105.33	105.50	-3	8,945	-0.03%
2021/12/29	2	105.00	40	105.50	105.50	-38	9,599	-0.40%
2021/12/28	0	0.00	1	105.00	105.00	-1	9,998	-0.01%
2021/12/27	0	0.00	2	104.25	104.50	-2	10,144	-0.02%
2021/12/22	0	0.00	0.7	103.21	103.00	-0.7	11,222	-0.01%
2021/12/21	0.7	103.50	0	0.00	103.50	0.7	11,654	0.01%
2021/12/17	0	0.00	1	103.00	103.00	-1	12,381	-0.01%
2021/12/16	56	101.83	0	0.00	101.50	56	12,350	0.45%
2021/12/15	2	102.00	0	0.00	102.00	2	12,302	0.02%
2021/12/14	1	103.00	0	0.00	103.50	1	12,313	0.01%
2021/12/13	5	103.10	1	103.96	103.00	4	12,371	0.03%
2021/12/09	1	104.50	1	104.50	105.00	0	12,467	0.00%
2021/12/08	1	104.50	0	105.50	104.50	1	12,528	0.01%
2021/12/07	2	103.50	0.1	103.53	103.50	1.9	12,497	0.02%
2021/12/06	0	104.00	0	0.00	104.00	0	12,487	0.00%
2021/12/03	1	104.00	0	0.00	103.50	1	12,462	0.01%
2021/12/02	5	103.00	1	104.00	103.50	4	12,449	0.03%
2021/12/01	1	104.00	0	0.00	104.00	1	12,431	0.01%
2021/11/29	2	103.25	0	0.00	103.00	2	12,270	0.02%
2021/11/26	2	103.75	0	0.00	103.50	2	12,251	0.02%
2021/11/25	2	105.00	0.3	105.50	105.00	1.7	12,261	0.01%
2021/11/24	2	105.75	1	106.50	106.00	1	12,315	0.01%
2021/11/23	0	105.00	7	104.50	105.00	-7	12,257	-0.06%
2021/11/22	1	105.00	2	105.00	104.50	-1	12,227	-0.01%
2021/11/19	25.1	104.38	0	0.00	103.50	25.1	12,136	0.21%
2021/11/18	2	107.00	1.1	107.06	107.00	0.9	11,918	0.01%
2021/11/17	4	105.00	0	0.00	106.00	4	11,820	0.03%
2021/11/16	4	106.50	2	106.00	106.50	2	11,666	0.02%
2021/11/15	2	106.75	1	107.50	107.00	1	11,682	0.01%
2021/11/12	0	0.00	39	107.04	107.50	-39	11,647	-0.33%
2021/11/11	5	105.10	4	105.63	105.50	1	11,592	0.01%
2021/11/10	6.5	106.77	1	106.50	107.00	5.5	11,432	0.05%
2021/11/09	9	108.00	1	108.25	107.50	8	11,333	0.07%
2021/11/08	3	109.83	3	109.50	110.00	0	11,165	0.00%
2021/11/04	3.6	106.39	0	0.00	106.00	3.6	10,998	0.03%
2021/11/03	1	107.00	2.3	106.56	107.50	-1.3	10,927	-0.01%
2021/11/02	11	107.05	1	106.50	106.50	10	10,863	0.09%
2021/11/01	35	107.00	0	0.00	107.00	35	10,740	0.33%
2021/10/29	1	107.00	1	106.50	107.50	0	10,641	0.00%
2021/10/28	3.2	108.00	100	108.00	108.00	-96.8	10,504	-0.92%
2021/10/25	6	110.75	5.2	110.14	111.50	0.8	10,508	0.01%
2021/10/22	3	109.84	0.9	110.50	110.00	2.1	10,514	0.02%
2021/10/21	3.9	112.16	13	112.05	113.50	-9.1	10,413	-0.09%
2021/10/20	21.9	111.02	0.5	113.00	113.50	21.4	10,215	0.21%
2021/10/19	2.5	113.59	1.8	113.50	114.00	0.7	9,990	0.01%
2021/10/18	0.2	114.00	0.7	114.00	115.00	-0.5	9,959	-0.01%
2021/10/15	0.8	112.68	2.5	113.50	114.50	-1.7	9,956	-0.02%
2021/10/14	1.2	114.08	72.3	113.52	114.00	-71.1	9,855	-0.72%
2021/10/13	7.2	118.40	15.6	116.48	115.50	-8.3	9,741	-0.09%
2021/10/12	12.3	117.87	4	117.00	117.50	8.3	9,496	0.09%
2021/10/08	14.9	118.23	51.1	118.45	118.00	-36.2	9,317	-0.39%
2021/10/07	37.4	116.65	9.2	117.05	118.00	28.2	9,224	0.31%
2021/10/06	96.2	117.86	4.2	118.33	118.00	92	9,030	1.02%
2021/10/05	34.3	115.35	18.6	114.30	115.00	15.7	8,643	0.18%
2021/10/04	2.6	111.58	6.1	110.32	111.00	-3.5	8,390	-0.04%
2021/10/01	2	109.02	3	109.17	110.00	-1	8,267	-0.01%
2021/09/30	2	114.24	7.1	112.86	113.50	-5.1	8,093	-0.06%
2021/09/29	10.3	114.57	12.1	114.67	113.50	-1.8	7,876	-0.02%
2021/09/28	25.6	111.61	31.6	113.29	114.00	-6	7,485	-0.08%
2021/09/27	4.1	108.17	27.1	110.54	111.50	-23	7,240	-0.32%
2021/09/24	1.1	105.96	16.2	105.30	106.00	-15.1	6,848	-0.22%
2021/09/23	0	101.50	0.2	102.00	102.50	-0.2	6,662	0.00%
2021/09/22	1	100.01	0	0.00	100.00	1	6,646	0.02%
2021/09/17	1	103.50	0	0.00	102.00	1	6,607	0.02%
2021/09/16	4	103.38	1	103.50	103.00	3	6,553	0.05%
2021/09/15	0	0.00	6.1	102.16	102.00	-6.1	6,427	-0.09%
2021/09/14	3	102.00	3	102.49	102.00	0	6,401	0.00%
2021/09/13	1	99.70	2.1	100.48	100.50	-1.1	6,345	-0.02%
2021/09/10	0	0.00	1	99.50	99.20	-1	6,316	-0.02%
2021/09/09	0	99.50	0	0.00	99.10	0	6,426	0.00%
2021/09/07	0	0.00	2	100.50	100.50	-2	6,402	-0.03%
2021/09/06	2	99.70	0	0.00	99.30	2	6,401	0.03%
2021/09/03	0	0.00	1	100.00	100.50	-1	6,391	-0.02%
2021/09/02	1	99.02	0	0.00	98.80	1	6,381	0.02%
2021/09/01	0	101.50	0	0.00	100.00	0	6,405	0.00%
2021/08/31	0	101.25	3	102.33	102.50	-3	6,401	-0.05%
2021/08/30	1.5	101.65	6.1	102.08	102.50	-4.6	6,397	-0.07%
2021/08/27	0	100.00	2	100.25	100.50	-2	6,387	-0.03%
2021/08/26	1	98.40	0	0.00	98.90	1	6,430	0.02%
2021/08/25	0.1	99.42	2	99.15	99.50	-1.9	6,564	-0.03%
2021/08/24	0	0.00	2.4	98.72	99.10	-2.4	6,566	-0.04%
2021/08/20	3	96.03	1	97.10	95.80	2	6,783	0.03%
2021/08/19	6	97.70	0	0.00	96.70	6	6,880	0.09%
2021/08/18	0	0.00	5	98.34	99.50	-5	6,825	-0.07%
2021/08/17	2	99.90	6	99.45	98.90	-4	6,935	-0.06%
2021/08/16	3	100.50	0	0.00	99.30	3	6,951	0.04%
2021/08/13	0	99.70	1	99.80	99.80	-1	6,969	-0.01%
2021/08/11	0	99.70	0	0.00	100.50	0	7,155	0.00%
2021/08/10	2	99.75	2	99.95	99.50	0	7,258	0.00%
2021/08/06	0	0.00	5.5	102.07	102.50	-5.5	7,496	-0.07%
2021/08/05	0	101.50	1	102.00	101.00	-1	7,661	-0.01%
2021/08/03	1	100.50	1	101.00	101.00	0	8,328	0.00%
2021/08/02	1	101.00	6	101.33	102.00	-5	8,469	-0.06%
2021/07/30	1	99.90	6	100.42	99.80	-5	9,101	-0.05%
2021/07/29	4	100.88	1	101.50	102.00	3	9,390	0.03%
2021/07/28	3	98.77	5.1	99.96	100.00	-2.1	9,444	-0.02%
2021/07/27	8	99.38	0	0.00	99.70	8	9,707	0.08%
2021/07/26	6	99.62	0	0.00	99.40	6	9,838	0.06%
2021/07/23	3.1	101.52	1	101.50	101.50	2.1	9,904	0.02%
2021/07/21	5.2	99.97	1	100.00	100.00	4.2	10,054	0.04%
2021/07/20	2.1	101.27	0	0.00	101.50	2.1	10,028	0.02%
2021/07/19	0.1	103.00	0	103.00	102.50	0.1	10,182	0.00%
2021/07/16	0	0.00	3.2	104.00	104.50	-3.2	10,397	-0.03%
2021/07/15	0	0.00	0.5	104.00	104.00	-0.5	10,565	0.00%
2021/07/14	0	0.00	2.1	103.00	103.50	-2.1	10,713	-0.02%
2021/07/13	3	102.33	0	0.00	103.00	3	10,872	0.03%
2021/07/12	1	103.01	0	0.00	103.00	1	11,115	0.01%
2021/07/09	3	101.84	0	0.00	103.50	3	11,480	0.03%
2021/07/08	3	103.00	0	0.00	103.50	3	11,562	0.03%
2021/07/07	1.6	104.38	0	0.00	105.00	1.6	11,659	0.01%
2021/07/06	6	105.92	1.1	107.87	106.00	4.9	11,785	0.04%
2021/07/05	6	107.42	4	107.13	107.50	2	11,944	0.02%
2021/07/02	3	105.33	7	106.86	105.00	-4	11,846	-0.03%
2021/07/01	0	0.00	1	104.00	104.00	-1	11,708	-0.01%
2021/06/29	0.5	102.50	1.2	103.00	104.00	-0.7	11,561	-0.01%
2021/06/28	0.1	103.00	0	0.00	103.00	0.1	11,566	0.00%
2021/06/23	0	0.00	3	103.00	103.50	-3	11,629	-0.03%
2021/06/21	2	100.01	0	0.00	100.00	2	11,629	0.02%
2021/06/18	2	101.50	1	101.50	102.00	1	11,614	0.01%
2021/06/09	1	103.00	5	103.00	103.00	-4	12,382	-0.03%
2021/06/07	0	0.00	1	105.50	106.50	-1	12,535	-0.01%
2021/06/04	1	105.00	1	104.50	106.00	0	12,768	0.00%
2021/06/03	0.1	105.00	2.6	105.70	106.00	-2.5	12,816	-0.02%
2021/06/02	1	105.50	2	105.75	106.00	-1	12,873	-0.01%
2021/06/01	1	103.50	0	0.00	103.00	1	12,846	0.01%
2021/05/31	1	102.50	0.2	102.50	103.50	0.9	13,056	0.01%
2021/05/28	1.1	100.55	1.8	101.28	101.50	-0.7	13,265	-0.01%
2021/05/26	0	0.00	1	102.00	101.50	-1	13,447	-0.01%
2021/05/25	1	101.00	1	103.00	102.50	0	13,572	0.00%
2021/05/24	0	0.00	2	99.35	98.90	-2	13,657	-0.01%
2021/05/21	1	98.00	0	0.00	98.10	1	13,981	0.01%
2021/05/20	2	96.20	0	0.00	96.80	2	14,099	0.01%
2021/05/19	0	0.00	2	98.90	98.50	-2	14,120	-0.01%
2021/05/18	2	97.25	0	0.00	97.90	2	14,190	0.01%
2021/05/17	0	94.07	0	0.00	93.40	0	14,440	0.00%
2021/05/14	1	94.00	5	95.36	95.50	-4	14,412	-0.03%
2021/05/13	1	95.40	4	94.60	94.30	-3	14,304	-0.02%
2021/05/12	7	95.93	8.2	96.39	95.70	-1.2	14,150	-0.01%
2021/05/11	3	101.50	4	102.88	102.50	-1	13,816	-0.01%
2021/05/10	1	106.50	5.2	105.98	106.00	-4.2	13,578	-0.03%
2021/05/07	34.1	106.30	12	104.58	105.00	22.1	13,578	0.16%
2021/05/06	1	112.50	25.6	112.17	113.00	-24.6	13,037	-0.19%
2021/05/05	0	0.00	6	108.33	108.00	-6	12,639	-0.05%
2021/05/04	2	108.00	15	109.17	107.00	-13	12,607	-0.10%
2021/05/03	0	0.00	4	107.25	107.50	-4	12,346	-0.03%
2021/04/29	1	106.00	2	107.24	106.00	-1	12,280	-0.01%
2021/04/27	0	0.00	2	107.50	108.50	-2	12,241	-0.02%
2021/04/23	4	106.00	5	106.50	107.00	-1	12,214	-0.01%
2021/04/22	22	108.36	2	109.50	108.00	20	12,183	0.16%
2021/04/21	0	0.00	1	108.50	108.50	-1	11,993	-0.01%
2021/04/20	8	109.19	13.1	109.27	109.50	-5.1	11,881	-0.04%
2021/04/19	11.5	110.22	16.9	111.06	111.50	-5.4	11,803	-0.05%
2021/04/16	17	108.50	3.6	109.08	109.00	13.4	11,759	0.11%
2021/04/15	5.6	107.55	19	107.79	108.00	-13.4	11,627	-0.12%
2021/04/14	2	104.00	14	103.21	104.00	-12	11,382	-0.11%
2021/04/13	0	0.00	8	103.13	102.00	-8	11,226	-0.07%
2021/04/12	11	103.59	0	103.50	103.00	11	11,162	0.10%
2021/04/09	7	101.71	7	102.57	103.00	0	11,135	0.00%
2021/04/07	0	0.00	2	100.00	100.50	-2	11,214	-0.02%
2021/04/06	1	101.00	1	101.00	101.00	0	11,223	0.00%
2021/04/01	2.2	100.50	3	100.83	100.50	-0.9	11,227	-0.01%
2021/03/31	1	100.00	10	100.20	101.00	-9	11,238	-0.08%
2021/03/29	17	101.00	1	101.50	101.50	16	11,165	0.14%
2021/03/26	4.1	100.12	2	101.00	101.00	2.1	11,355	0.02%
2021/03/25	7	99.70	4	99.60	100.00	3	11,504	0.03%
2021/03/24	4	98.90	16	99.35	98.90	-12	11,542	-0.10%
2021/03/23	2	100.00	6.1	99.77	99.60	-4.1	11,488	-0.04%
2021/03/22	2.1	97.28	6	98.90	100.00	-3.9	11,485	-0.03%
2021/03/19	8	97.76	3.1	97.65	97.10	4.9	11,390	0.04%
2021/03/18	4.4	100.62	33	100.67	100.50	-28.6	11,029	-0.26%
2021/03/17	4	101.00	8	101.50	101.00	-4	10,961	-0.04%
2021/03/16	3	100.50	30.1	101.00	101.00	-27.1	10,913	-0.25%
2021/03/15	1	103.00	0.1	104.00	103.00	0.9	10,831	0.01%
2021/03/12	0	0.00	14.1	104.78	105.00	-14.1	10,818	-0.13%
2021/03/11	0	107.00	8.1	106.17	105.00	-8.1	10,867	-0.07%
2021/03/10	2	104.25	12.5	104.52	104.50	-10.5	10,873	-0.10%
2021/03/09	0	102.00	20	102.62	102.50	-20	10,713	-0.19%
2021/03/08	0	101.50	9	102.06	101.50	-9	10,687	-0.08%
2021/03/05	0	0.00	4	101.50	101.50	-4	10,640	-0.04%
2021/03/04	8	101.94	15	101.70	101.50	-7	10,798	-0.07%
2021/03/03	6	101.00	24.4	100.80	101.00	-18.4	10,696	-0.17%
2021/03/02	0	0.00	2	98.89	98.20	-2	10,379	-0.02%
2021/02/26	5.3	97.36	1	97.10	97.50	4.3	10,298	0.04%
2021/02/25	1	100.00	3	100.17	100.00	-2	10,107	-0.02%
2021/02/24	5	100.00	3	100.30	100.00	2	10,050	0.02%
2021/02/23	13	98.87	106	98.30	99.70	-93	9,860	-0.94%	大賣/
2021/02/22	0.1	97.11	4.2	96.96	97.10	-4.1	9,591	-0.04%
2021/02/19	2	96.10	1	96.30	95.30	1	9,516	0.01%
2021/02/18	1	96.50	0	0.00	95.90	1	9,546	0.01%
2021/02/17	2	95.15	19	95.13	96.20	-17	9,652	-0.18%
2021/02/05	1	89.80	13	90.08	89.80	-12	9,394	-0.13%
2021/02/04	1	89.20	2	90.55	90.50	-1	9,393	-0.01%
2021/02/02	5	88.76	1	90.10	90.10	4	10,400	0.04%
2021/02/01	5	87.62	0	0.00	88.10	5	10,368	0.05%
2021/01/29	5.2	87.46	1	87.40	87.00	4.2	10,363	0.04%
2021/01/28	4	88.80	2	90.15	89.10	2	10,225	0.02%
2021/01/27	2	91.10	0.1	91.00	90.80	1.9	10,138	0.02%
2021/01/26	4	91.10	2	90.60	91.10	2	10,166	0.02%
2021/01/25	0	0.00	1.1	91.31	92.40	-1.1	10,060	-0.01%
2021/01/22	7	90.46	4	90.43	90.60	3	10,035	0.03%
2021/01/21	1	91.40	2	91.35	91.40	-1	9,958	-0.01%
2021/01/20	26	91.55	21.2	91.69	91.60	4.8	9,906	0.05%
2021/01/19	14	93.04	6	93.03	93.20	8	9,717	0.08%
2021/01/18	14.2	92.52	2	93.55	93.10	12.2	9,675	0.13%
2021/01/15	10	94.98	2	94.95	94.50	8	9,544	0.08%
2021/01/14	3.1	96.94	0	0.00	97.40	3.1	9,381	0.03%
2021/01/13	0	0.00	15	98.09	98.00	-15	9,323	-0.16%
2021/01/12	2	97.95	0	0.00	97.60	2	9,228	0.02%
2021/01/11	2.2	97.84	5	98.04	99.00	-2.8	9,133	-0.03%
2021/01/08	1	97.80	10	97.68	98.00	-9	8,987	-0.10%
2021/01/07	2	94.90	15	96.80	97.10	-13	8,858	-0.15%
2021/01/06	6.4	94.49	0	0.00	94.40	6.4	8,694	0.07%
2021/01/05	8	95.10	0	0.00	95.00	8	8,583	0.09%
2021/01/04	0	0.00	29	97.48	96.70	-29	8,496	-0.34%
2020/12/31	6.1	96.66	61	96.55	96.40	-54.9	8,346	-0.66%
2020/12/30	0	0.00	8.8	95.50	96.70	-8.8	8,215	-0.11%
2020/12/29	1	93.90	4	93.75	94.00	-3	8,033	-0.04%
2020/12/28	1	93.80	5	93.34	93.80	-4	8,040	-0.05%
2020/12/24	0	0.00	2.3	92.56	92.60	-2.3	8,038	-0.03%
2020/12/23	2	91.50	0	0.00	91.50	2	8,049	0.02%
2020/12/22	5.1	93.05	7	93.01	92.10	-2	8,079	-0.02%
2020/12/21	3	90.97	20.6	91.18	92.30	-17.6	8,082	-0.22%
2020/12/18	5.6	88.32	1.5	89.16	88.20	4.1	7,923	0.05%
2020/12/17	1	89.10	20	89.29	89.80	-19	7,980	-0.24%
2020/12/16	12.6	89.85	8.8	89.82	90.20	3.7	8,259	0.05%
2020/12/15	5	89.02	4	89.08	89.20	1	8,679	0.01%
2020/12/14	1	90.10	1	90.00	89.80	0	8,645	0.00%
2020/12/11	5	89.88	1.1	89.19	89.80	3.9	8,648	0.05%
2020/12/10	7	89.97	1.2	89.96	89.90	5.8	8,584	0.07%
2020/12/09	7	89.53	12.3	89.99	90.00	-5.3	8,508	-0.06%
2020/12/08	11	89.73	3	89.97	89.50	8	8,451	0.09%
2020/12/07	60.1	89.99	6	89.47	89.50	54.1	8,341	0.65%
2020/12/04	5.2	88.72	17.1	89.55	89.30	-11.9	8,247	-0.14%
2020/12/03	39	88.46	1	88.50	88.50	38	8,034	0.47%
2020/12/02	0.1	86.60	1	87.00	87.70	-0.9	7,953	-0.01%
2020/12/01	1.5	87.40	0	0.00	87.60	1.5	7,914	0.02%
2020/11/30	5.2	86.88	0	0.00	85.20	5.2	7,883	0.07%
2020/11/27	6	86.82	1	86.80	87.20	5	7,655	0.07%
2020/11/25	0	0.00	1	88.20	87.80	-1	7,670	-0.01%
2020/11/24	1.1	87.55	0	87.60	87.60	1.1	7,656	0.01%
2020/11/23	2.1	88.50	3	88.67	88.80	-0.9	7,598	-0.01%
2020/11/20	8	88.10	2	87.95	88.30	6	7,505	0.08%
2020/11/19	46	88.00	2	87.90	88.10	44	7,458	0.59%
2020/11/18	0.1	87.70	5	87.72	88.00	-4.9	7,348	-0.07%
2020/11/17	1	88.00	4	87.90	88.00	-3	7,252	-0.04%
2020/11/16	2.1	88.14	15	88.27	88.10	-13	7,186	-0.18%
2020/11/13	11	87.11	8	87.15	87.00	3	6,953	0.04%
2020/11/12	5.1	87.64	20	87.77	88.00	-14.9	6,845	-0.22%
2020/11/11	15.7	87.17	83.6	87.76	89.00	-67.9	6,688	-1.01%
2020/11/10	12.6	83.20	58.6	84.21	84.90	-46	6,018	-0.76%
2020/11/09	20	81.50	0	0.00	81.80	20	5,593	0.36%
2020/11/06	1	81.50	0	0.00	81.50	1	5,562	0.02%
2020/11/04	3	80.90	1	81.30	81.30	2	5,636	0.04%
2020/11/03	0	0.00	13	80.78	81.00	-13	5,642	-0.23%
2020/10/30	10	79.10	0	0.00	79.10	10	5,603	0.18%
2020/10/29	0	0.00	1	79.00	78.90	-1	5,577	-0.02%
2020/10/28	10	79.70	0	0.00	79.50	10	5,622	0.18%
2020/10/27	10	79.80	0	0.00	80.30	10	5,642	0.18%
2020/10/26	0	0.00	1	80.00	80.20	-1	5,695	-0.02%
2020/10/22	0	0.00	1	79.50	79.80	-1	5,923	-0.02%
2020/10/21	1	79.30	0	0.00	79.00	1	6,090	0.02%
2020/10/20	20	79.10	14	79.10	79.50	6	6,171	0.10%
2020/10/19	1	79.10	1.9	79.41	79.10	-0.9	6,203	-0.01%
2020/10/16	12	79.19	1	79.50	79.00	11	6,266	0.18%
2020/10/15	2	79.55	0	0.00	79.20	2	6,293	0.03%
2020/10/14	1	80.50	0	0.00	80.00	1	6,238	0.02%
2020/10/13	1	80.51	0	0.00	80.90	1	6,247	0.02%
2020/10/12	19	81.15	4	81.00	81.20	15	6,341	0.24%
2020/10/08	0	0.00	1	81.00	81.00	-1	6,516	-0.02%
2020/10/07	1	80.80	2	80.80	80.80	-1	6,625	-0.02%
2020/10/06	1	81.30	6.3	81.10	81.20	-5.3	6,681	-0.08%
2020/10/05	1	79.70	4	79.80	80.00	-3	6,730	-0.04%
2020/09/30	1	78.90	2.2	79.28	78.60	-1.2	6,726	-0.02%
2020/09/29	0	79.00	0	0.00	78.90	0	6,763	0.00%
2020/09/25	3	78.70	11	78.99	79.00	-8	6,906	-0.12%
2020/09/24	16	78.01	3	78.20	78.00	13	6,873	0.19%
2020/09/23	3	81.10	4	80.25	80.10	-1	7,012	-0.01%
2020/09/22	7	81.41	2	82.50	81.40	5	7,252	0.07%
2020/09/21	4	82.78	26	82.91	83.30	-22	7,319	-0.30%
2020/09/18	4	81.88	18	81.66	81.60	-14	7,144	-0.20%
2020/09/16	0	0.00	2	79.10	78.90	-2	6,815	-0.03%
2020/09/15	16	78.78	0	0.00	79.20	16	6,902	0.23%
2020/09/11	5	78.30	0	0.00	79.00	5	7,164	0.07%
2020/09/10	0	0.00	1	78.80	78.70	-1	7,233	-0.01%
2020/09/09	1	78.50	1	78.70	79.20	0	7,373	0.00%
2020/09/08	0	0.00	2	79.20	79.60	-2	7,436	-0.03%
2020/09/07	3	79.47	8	79.56	79.60	-5	7,528	-0.07%
2020/09/04	11	78.01	0	0.00	78.50	11	7,597	0.14%
2020/09/03	2	78.70	5	78.68	78.40	-3	7,625	-0.04%
2020/09/02	3	77.77	0.1	78.40	78.00	2.9	7,652	0.04%
2020/09/01	2	77.65	10	77.80	77.90	-8	7,748	-0.10%
2020/08/31	2.5	78.44	12	78.33	78.20	-9.5	7,764	-0.12%
2020/08/27	3	79.03	6	79.00	78.90	-3	7,887	-0.04%
2020/08/26	1	79.20	2	79.25	79.60	-1	7,903	-0.01%
2020/08/21	1	79.40	0	0.00	79.80	1	9,309	0.01%
2020/08/20	11	79.07	1	78.90	79.00	10	9,358	0.11%
2020/08/19	2	80.65	1	81.10	80.50	1	9,369	0.01%
2020/08/18	2	81.20	0	0.00	81.40	2	9,408	0.02%
2020/08/17	21	81.40	2	81.45	81.50	19	9,492	0.20%
2020/08/14	5	80.48	0	0.00	80.80	5	9,534	0.05%
2020/08/13	4	80.70	0	0.00	80.90	4	9,588	0.04%
2020/08/12	8	80.78	1	80.80	80.70	7	9,859	0.07%
2020/08/11	5	81.84	27	82.04	81.50	-22	9,924	-0.22%
2020/08/10	7.2	80.27	3	80.77	81.10	4.2	9,915	0.04%
2020/08/07	3	79.77	2.1	79.95	79.60	0.9	10,038	0.01%
2020/08/06	13	78.71	5	79.06	79.10	8	10,188	0.08%
2020/08/05	1	78.10	2	78.00	78.10	-1	10,201	-0.01%
2020/08/04	2	77.55	6	77.72	77.60	-4	10,244	-0.04%
2020/08/03	12	77.64	0.3	78.50	77.40	11.7	10,268	0.11%
2020/07/31	2	78.65	13	78.80	78.50	-11	10,240	-0.11%
2020/07/30	1	78.30	0	0.00	78.50	1	10,295	0.01%
2020/07/29	10	78.57	0	0.00	77.90	10	10,295	0.10%
2020/07/28	15	77.30	20	77.28	77.30	-5	10,402	-0.05%
2020/07/27	12.1	78.54	12	78.80	78.10	0.1	10,446	0.00%
2020/07/24	11	79.91	9	80.00	79.70	2	10,367	0.02%
2020/07/23	4.1	80.21	16	80.19	80.10	-11.9	10,299	-0.12%
2020/07/22	16.6	80.57	1	81.20	80.50	15.6	10,353	0.15%
2020/07/21	2	81.10	0	0.00	80.50	2	10,313	0.02%
2020/07/20	4	80.38	2.1	80.25	80.50	1.9	10,331	0.02%
2020/07/17	10	81.22	3	81.40	81.00	7	10,441	0.07%
2020/07/16	7	81.13	23	80.90	81.00	-16	10,585	-0.15%
2020/07/15	20	80.52	2	80.50	80.40	18	10,629	0.17%
2020/07/14	19	81.28	1	81.10	81.00	18	10,534	0.17%
2020/07/13	11	82.02	25	82.09	82.00	-14	10,498	-0.13%
2020/07/10	10	82.11	1	82.20	82.00	9	10,520	0.09%
2020/07/09	6	83.10	0	0.00	83.00	6	10,542	0.06%
2020/07/08	20.2	83.43	6	83.40	83.20	14.2	10,538	0.13%
2020/07/07	16	84.08	0	0.00	83.70	16	10,536	0.15%
2020/07/06	2.2	84.55	1	84.60	84.40	1.2	10,511	0.01%
2020/07/03	16.2	84.36	0	0.00	84.30	16.2	10,553	0.15%
2020/07/02	28	84.09	2	84.00	83.80	26	10,656	0.24%
2020/07/01	5.1	88.00	8	87.93	87.60	-2.9	10,480	-0.03%
2020/06/30	0.2	87.60	0	0.00	87.60	0.2	10,251	0.00%
2020/06/29	6	86.68	1	86.70	86.60	5	10,181	0.05%
2020/06/24	1	87.70	14	87.31	87.40	-13	10,200	-0.13%
2020/06/23	9	86.90	0	0.00	86.90	9	10,232	0.09%
2020/06/22	3.1	86.52	2	87.45	86.80	1.1	10,270	0.01%
2020/06/19	2	86.00	1	86.50	85.80	1	10,360	0.01%
2020/06/18	4	86.00	0	0.00	86.20	4	10,343	0.04%
2020/06/17	2	86.15	11	86.42	86.20	-9	10,501	-0.09%
2020/06/16	2	86.20	1	86.80	86.10	1	10,812	0.01%
2020/06/15	8	86.19	3	86.50	86.00	5	11,086	0.05%
2020/06/12	4	86.38	6	86.57	86.40	-2	11,363	-0.02%
2020/06/11	6	88.58	1.4	87.64	88.00	4.6	11,489	0.04%
2020/06/10	3	89.60	0	89.50	89.40	3	11,513	0.03%
2020/06/09	3.6	89.19	5.7	89.22	89.50	-2.1	11,742	-0.02%
2020/06/08	3	88.17	2	88.70	89.20	1	11,910	0.01%
2020/06/05	0.6	87.60	2	86.90	87.60	-1.4	11,867	-0.01%
2020/06/04	1.4	86.66	1	86.60	86.80	0.4	11,887	0.00%
2020/06/03	0	0.00	3.1	86.14	86.10	-3.1	11,988	-0.03%
2020/06/02	5	84.26	1	84.30	84.30	4	11,906	0.03%
2020/05/29	6	83.28	5	83.96	83.00	1	11,774	0.01%
2020/05/28	6	84.35	0	0.00	83.80	6	10,725	0.06%
2020/05/27	3.8	85.27	0	0.00	85.20	3.8	10,681	0.04%
2020/05/26	0	0.00	7	86.01	85.70	-7	10,771	-0.06%
2020/05/25	7.1	84.22	0	0.00	84.30	7.1	10,845	0.07%
2020/05/22	7	85.23	13	85.10	85.00	-6	10,912	-0.05%
2020/05/21	4	86.15	0	0.00	86.50	4	10,883	0.04%
2020/05/20	14	86.03	1	86.10	86.40	13	10,841	0.12%
2020/05/19	7	87.00	13	86.65	86.20	-6	10,818	-0.06%
2020/05/18	13	83.99	12	84.80	85.00	1	10,570	0.01%
2020/05/15	4	83.60	3	83.43	83.60	1	10,494	0.01%
2020/05/14	14	83.66	2	83.80	83.50	12	10,434	0.12%
2020/05/13	22	84.85	0	0.00	85.10	22	10,279	0.21%
2020/05/12	7	86.70	3	86.63	86.50	4	10,087	0.04%
2020/05/11	4	87.35	1	87.40	87.50	3	10,042	0.03%
2020/05/08	3	86.23	5	86.52	86.40	-2	9,996	-0.02%
2020/05/07	1	85.50	0	0.00	85.30	1	9,948	0.01%
2020/05/06	4	85.95	2	85.95	85.30	2	9,909	0.02%
2020/05/05	10	86.40	0	0.00	85.80	10	9,864	0.10%
2020/05/04	15	84.96	2	85.70	85.50	13	9,859	0.13%
2020/04/30	4.7	86.47	38.7	87.50	87.90	-34	9,734	-0.35%
2020/04/29	3	83.80	17	83.52	83.80	-14	9,589	-0.15%
2020/04/28	4	82.10	4	82.50	82.70	0	9,566	0.00%
2020/04/27	6.2	81.09	4	81.30	82.00	2.2	9,793	0.02%
2020/04/24	3	80.17	0	0.00	80.00	3	9,704	0.03%
2020/04/23	6	80.85	2	81.25	80.40	4	9,671	0.04%
2020/04/22	12	79.22	12	78.80	80.20	0	9,608	0.00%
2020/04/21	16	80.38	7	80.87	80.10	9	9,523	0.09%
2020/04/20	13.1	81.94	6	82.18	82.40	7.1	9,439	0.08%
2020/04/17	13	84.38	3	83.97	83.20	10	9,319	0.11%
2020/04/16	8	82.29	0	0.00	82.10	8	9,199	0.09%
2020/04/15	7	82.79	2	83.25	83.10	5	9,122	0.05%
2020/04/14	3	82.03	6	82.42	82.20	-3	9,057	-0.03%
2020/04/13	18	81.04	2	80.90	80.70	16	9,011	0.18%
2020/04/10	5	82.14	12	82.13	81.90	-7	9,003	-0.08%
2020/04/09	5	80.74	2	80.50	80.60	3	8,969	0.03%
2020/04/08	12	80.40	8	80.33	80.40	4	8,895	0.04%
2020/04/07	5	79.54	11	79.69	79.80	-6	8,766	-0.07%
2020/04/06	7	76.93	7	77.07	77.60	0	8,649	0.00%
2020/04/01	9	75.24	8	75.13	74.40	1	8,483	0.01%
2020/03/31	8	75.93	1	75.50	75.10	7	8,397	0.08%
2020/03/30	22	74.76	20	74.83	75.20	2	8,263	0.02%
2020/03/27	26	75.05	27	75.06	74.70	-1	8,114	-0.01%
2020/03/26	51	74.27	51	74.62	74.10	0	7,992	0.00%
2020/03/25	31.1	74.34	23	73.77	74.90	8.1	7,960	0.10%
2020/03/24	5	70.64	2	70.15	70.50	3	7,851	0.04%
2020/03/23	5	67.08	6	67.45	66.70	-1	7,820	-0.01%
2020/03/20	51	68.77	6	68.88	68.80	45	7,659	0.59%
2020/03/19	25.2	66.06	2	66.35	66.60	23.2	7,292	0.32%
2020/03/18	24	71.94	0	0.00	70.00	24	6,941	0.35%
2020/03/17	41	75.73	25	75.74	74.60	16	6,617	0.24%
2020/03/16	8	80.05	0	0.00	78.20	8	6,390	0.13%
2020/03/13	11	78.38	0	0.00	80.60	11	6,270	0.18%
2020/03/12	19	84.44	4	85.10	84.00	15	5,995	0.25%
2020/03/11	7	88.59	0	0.00	88.90	7	5,750	0.12%
2020/03/10	4	88.75	9	89.27	89.00	-5	5,679	-0.09%
2020/03/09	14.1	89.25	3	89.23	89.30	11.1	5,588	0.20%
2020/03/06	4	91.33	0	0.00	91.40	4	5,391	0.07%
2020/03/05	3.5	93.13	7	93.00	93.30	-3.5	5,331	-0.07%
2020/03/03	2.3	90.89	3	91.23	91.60	-0.7	5,337	-0.01%
2020/03/02	8	90.06	2	90.00	90.00	6	5,293	0.11%
2020/02/27	1	91.00	5.2	91.13	91.00	-4.2	5,456	-0.08%
2020/02/26	11	91.62	2	91.55	91.50	9	5,311	0.17%
2020/02/25	7.2	92.62	1	93.10	93.10	6.2	5,139	0.12%
2020/02/24	2	93.85	0	0.00	93.30	2	5,016	0.04%
2020/02/21	0	0.00	1	94.80	94.60	-1	4,997	-0.02%
2020/02/20	1	94.70	0	0.00	94.70	1	4,996	0.02%
2020/02/19	1.2	96.28	0	0.00	96.20	1.2	4,956	0.02%
2020/02/18	2	94.75	1	94.80	94.80	1	4,935	0.02%
2020/02/17	2	94.30	1	94.60	94.80	1	4,913	0.02%
2020/02/14	1	95.10	0	0.00	95.20	1	4,907	0.02%
2020/02/13	0	0.00	0.4	94.80	94.80	-0.4	4,905	-0.01%
2020/02/12	0.2	94.10	0	0.00	94.00	0.2	4,925	0.00%
2020/02/11	1	93.60	0	0.00	93.70	1	4,953	0.02%
2020/02/10	0	94.00	0	0.00	94.00	0	4,973	0.00%
2020/02/06	1	94.60	3	94.00	94.50	-2	5,046	-0.04%
2020/02/05	2	92.80	4	92.58	92.70	-2	5,046	-0.04%
2020/02/04	3	93.14	0	0.00	93.50	3	4,983	0.06%
2020/02/03	2	93.25	1	93.40	93.00	1	4,997	0.02%
2020/01/31	8	93.35	0	0.00	93.40	8	4,978	0.16%
2020/01/30	5	93.26	2	93.10	91.60	3	4,914	0.06%
2020/01/20	0.2	99.00	12	98.78	99.00	-11.8	4,653	-0.25%
2020/01/16	1	98.00	0	98.00	97.90	1	4,734	0.02%
2020/01/15	5	98.18	0	0.00	98.50	5	4,749	0.11%
2020/01/14	4	98.60	0	0.00	98.80	4	4,751	0.08%
2020/01/13	0	99.70	13.4	99.31	99.70	-13.4	4,694	-0.28%
2020/01/10	0	99.80	0	0.00	99.80	0	4,702	0.00%
2020/01/06	10	102.00	3	102.00	102.00	7	4,817	0.15%
2020/01/03	0	0.00	2	100.00	101.50	-2	4,769	-0.04%
2020/01/02	0	99.60	0.3	99.60	99.60	-0.2	4,733	-0.01%
2019/12/31	0	0.00	6.1	100.08	99.80	-6.1	4,715	-0.13%
2019/12/27	0	0.00	7.3	100.98	101.00	-7.3	4,750	-0.15%
2019/12/26	0	99.70	0	0.00	99.80	0	4,756	0.00%
2019/12/25	0.1	99.90	0	0.00	100.00	0.1	4,830	0.00%
2019/12/24	1	101.00	7	100.50	100.50	-6	4,870	-0.12%
2019/12/23	0	0.00	4	100.63	101.00	-4	4,912	-0.08%
2019/12/20	2.1	100.43	3	100.17	101.00	-0.9	4,972	-0.02%
2019/12/19	3	100.40	1	99.80	99.90	2	4,933	0.04%
2019/12/18	5	99.45	2	101.00	101.50	3	4,870	0.06%
2019/12/17	0	0.00	1	98.30	99.10	-1	4,824	-0.02%
2019/12/16	0	0.00	31	97.50	96.80	-31	4,750	-0.65%
2019/12/13	1	97.10	0	0.00	96.80	1	4,768	0.02%
2019/12/12	0	0.00	1	97.00	96.90	-1	4,765	-0.02%
2019/12/11	0	96.50	1	96.40	96.50	-1	4,959	-0.02%
2019/12/10	1	96.20	0	0.00	96.50	1	4,981	0.02%
2019/12/06	1	96.80	0	0.00	97.20	1	4,992	0.02%
2019/12/05	7	96.91	7	96.40	96.40	0	4,997	0.00%
2019/12/04	2	96.70	1	96.60	97.50	1	5,005	0.02%
2019/12/02	0	97.70	2	97.95	98.10	-2	5,139	-0.04%
2019/11/29	1	97.90	0	0.00	97.20	1	5,162	0.02%
2019/11/27	0.3	98.10	0	0.00	98.40	0.3	5,230	0.01%
2019/11/26	2	98.20	2	97.35	98.00	0	5,230	0.00%
2019/11/25	0	0.00	1	97.00	97.00	-1	4,965	-0.02%
2019/11/22	1	96.40	0	0.00	96.80	1	5,143	0.02%
2019/11/21	2	95.95	0	0.00	96.20	2	5,194	0.04%
2019/11/15	6	96.90	0	0.00	96.80	6	5,251	0.11%
2019/11/14	0	0.00	2	95.80	96.60	-2	5,297	-0.04%
2019/11/13	2	96.25	0	0.00	96.30	2	5,417	0.04%
2019/11/11	0.1	97.00	1	96.60	97.00	-1	5,621	-0.02%
2019/11/08	3	97.40	0	0.00	97.40	3	5,701	0.05%
2019/11/06	2	98.05	1	98.00	98.70	1	5,717	0.02%
2019/11/05	4	99.30	0	0.00	98.90	4	5,736	0.07%
2019/11/04	0	0.00	2	98.60	98.90	-2	5,770	-0.03%
2019/11/01	0	0.00	1	98.00	98.10	-1	5,888	-0.02%
2019/10/30	1	97.10	3	98.10	98.30	-2	6,088	-0.03%
2019/10/29	0	0.00	2	97.55	97.70	-2	6,160	-0.03%
2019/10/28	0	0.00	5	97.04	97.20	-5	6,170	-0.08%
2019/10/25	0	0.00	2	97.30	97.30	-2	6,213	-0.03%
2019/10/24	1.1	96.72	0	0.00	97.50	1.1	6,214	0.02%
2019/10/23	1.1	96.49	0	0.00	95.80	1.1	6,220	0.02%
2019/10/22	0	0.00	1	96.30	96.80	-1	6,250	-0.02%
2019/10/21	1.1	96.07	1	95.40	95.40	0.1	6,272	0.00%
2019/10/18	0	0.00	1	96.60	96.00	-1	6,303	-0.02%
2019/10/17	0	0.00	1	96.00	96.60	-1	6,329	-0.02%
2019/10/16	0	0.00	3	95.60	95.90	-3	6,297	-0.05%
2019/10/14	0	0.00	6	93.25	93.30	-6	6,339	-0.09%
2019/10/09	4	93.58	0	0.00	93.10	4	6,348	0.06%
2019/10/08	0	0.00	11	94.69	94.30	-11	6,398	-0.17%
2019/10/04	0	0.00	1	93.20	93.30	-1	6,467	-0.02%
2019/10/03	8	92.51	16	93.36	93.10	-8	6,544	-0.12%
2019/10/02	8	94.41	0	0.00	93.80	8	6,552	0.12%
2019/10/01	2	94.05	0	0.00	94.80	2	6,514	0.03%
2019/09/27	0.1	95.10	3	95.27	94.50	-2.9	6,460	-0.05%
2019/09/26	0	0.00	11	95.89	96.20	-11	6,476	-0.17%
2019/09/25	1	95.30	2	96.00	95.50	-1	6,853	-0.01%
2019/09/24	20	96.00	2	96.10	96.70	18	6,941	0.26%
2019/09/23	2	97.70	0	0.00	96.80	2	6,950	0.03%
2019/09/20	4	97.45	1	97.30	97.60	3	7,007	0.04%
2019/09/19	1	96.90	0	0.00	97.30	1	6,966	0.01%
2019/09/18	5	97.88	1	97.10	97.60	4	7,017	0.06%
2019/09/17	5	98.30	10	98.45	97.80	-5	7,015	-0.07%
2019/09/16	32	98.63	63	99.20	98.00	-31	7,083	-0.44%
2019/09/11	7	95.33	2	95.70	95.40	5	7,002	0.07%
2019/09/10	1	95.00	3	95.20	95.50	-2	6,985	-0.03%
2019/09/09	4	95.05	1	94.80	95.20	3	6,991	0.04%
2019/09/06	3	95.80	0	0.00	95.20	3	7,008	0.04%
2019/09/03	5	93.82	3	93.90	93.70	2	6,918	0.03%
2019/09/02	2	94.35	0	0.00	94.00	2	6,934	0.03%
2019/08/30	1	93.80	5	93.90	94.10	-4	6,924	-0.06%
2019/08/29	5	91.10	0	0.00	91.40	5	6,840	0.07%
2019/08/28	5	91.40	0	0.00	91.50	5	6,869	0.07%
2019/08/27	12	91.60	0	0.00	90.60	12	6,881	0.17%
2019/08/26	4	91.30	4	91.10	91.70	0	6,754	0.00%
2019/08/23	0	0.00	8	93.10	93.40	-8	6,758	-0.12%
2019/08/22	3.1	92.90	0	0.00	92.30	3.1	6,793	0.05%
2019/08/21	3	93.33	0	0.00	92.90	3	6,924	0.04%
2019/08/20	16	92.19	2	93.10	93.10	14	6,882	0.20%
2019/08/19	4	91.48	0	0.00	92.00	4	6,887	0.06%
2019/08/16	11	90.42	7	91.10	91.10	4	6,895	0.06%
2019/08/15	9	90.64	1	91.90	90.30	8	6,805	0.12%
2019/08/14	4	93.55	0	0.00	93.60	4	6,690	0.06%
2019/08/13	4	92.28	0	0.00	92.50	4	6,664	0.06%
2019/08/12	6	94.20	0	0.00	93.90	6	6,550	0.09%
2019/08/08	3.2	95.04	0	0.00	95.20	3.2	6,527	0.05%
2019/08/07	6.2	95.50	0	0.00	95.30	6.2	6,532	0.09%
2019/08/06	6	95.00	3	95.40	95.80	3	6,521	0.05%
2019/08/05	12	96.45	4.1	96.81	96.50	7.9	6,467	0.12%
2019/08/02	9	98.13	0	0.00	97.50	9	6,390	0.14%
2019/08/01	3	99.70	0	0.00	99.50	3	6,345	0.05%
2019/07/31	8	100.50	0	0.00	100.50	8	6,324	0.13%
2019/07/30	1	101.00	0	0.00	101.50	1	6,227	0.02%
2019/07/26	2	100.50	1	100.50	101.00	1	6,319	0.02%
2019/07/25	6	101.00	0	0.00	101.50	6	6,397	0.09%
2019/07/24	5	101.90	11	101.50	101.00	-6	6,399	-0.09%
2019/07/23	2	102.50	1	103.00	103.50	1	6,375	0.02%
2019/07/22	3	101.00	0	0.00	102.00	3	6,344	0.05%
2019/07/19	6	101.08	0	0.00	101.00	6	6,300	0.10%
2019/07/18	1	101.00	0	0.00	101.50	1	6,291	0.02%
2019/07/17	6	102.08	1	101.50	102.00	5	6,279	0.08%
2019/07/16	1	104.50	0	0.00	104.00	1	6,150	0.02%
2019/07/15	4	105.50	0	0.00	105.50	4	6,133	0.07%
2019/07/12	1	103.50	0	0.00	104.00	1	6,145	0.02%
2019/07/11	3	102.50	0	0.00	102.50	3	6,168	0.05%
2019/07/10	7	102.29	1	103.00	103.00	6	6,195	0.10%
2019/07/09	8	101.63	10	102.00	102.00	-2	6,179	-0.03%
2019/07/08	1	103.50	0.1	104.00	104.00	0.9	6,132	0.01%
2019/07/05	2	105.00	0	105.00	104.50	2	6,113	0.03%
2019/07/04	2	104.00	1	105.00	104.50	1	6,139	0.02%
2019/07/03	4	104.63	0	0.00	105.00	4	6,196	0.06%
2019/07/02	31.1	106.56	0	0.00	105.50	31.1	6,233	0.50%
2019/07/01	1	114.99	6.2	115.30	115.00	-5.2	5,842	-0.09%
2019/06/26	0	0.00	1	114.50	114.50	-1	5,738	-0.02%
2019/06/25	0	0.00	1	115.00	114.50	-1	5,731	-0.02%
2019/06/24	0	0.00	3	113.50	114.50	-3	5,712	-0.05%
2019/06/19	8	112.13	1.2	112.93	113.00	6.9	5,575	0.12%
2019/06/17	10	112.00	0	0.00	112.50	10	5,495	0.18%
2019/06/12	8	112.00	4	112.00	112.00	4	5,648	0.07%
2019/06/06	0	0.00	1	109.50	110.00	-1	5,631	-0.02%
2019/06/04	1	109.00	0	0.00	109.00	1	5,767	0.02%
2019/06/03	1	109.00	0	0.00	109.50	1	5,838	0.02%
2019/05/29	3	109.50	0	0.00	109.00	3	5,933	0.05%
2019/05/23	1	109.00	0	0.00	109.00	1	5,940	0.02%
2019/05/22	0	0.00	1	110.00	110.00	-1	5,955	-0.02%
2019/05/21	0	0.00	3	111.00	111.00	-3	6,013	-0.05%
2019/05/17	1	108.99	0	0.00	108.50	1	6,032	0.02%
2019/05/13	0	0.00	1	109.00	108.50	-1	6,147	-0.02%
2019/05/09	1	108.00	0	0.00	108.50	1	6,312	0.02%
2019/05/07	2	111.00	0	0.00	110.50	2	6,266	0.03%
2019/05/06	1	110.00	0	0.00	111.00	1	6,296	0.02%
2019/05/02	0	0.00	1	113.00	112.00	-1	6,240	-0.02%
2019/04/29	1	112.00	2	111.75	112.50	-1	6,160	-0.02%
2019/04/26	0	0.00	1.1	110.55	111.50	-1.1	6,171	-0.02%
2019/04/23	0	0.00	1	109.00	109.50	-1	6,236	-0.02%
2019/04/18	1	107.50	0	0.00	108.00	1	6,508	0.02%
2019/04/17	3	108.33	0	0.00	109.00	3	6,654	0.05%
2019/04/16	2	108.00	0.2	108.50	109.00	1.8	6,733	0.03%
2019/04/11	0	0.00	0.2	109.50	110.00	-0.2	6,844	0.00%
2019/04/10	0	0.00	2	109.50	110.00	-2	6,903	-0.03%
2019/04/09	1	108.00	1	109.00	109.50	0	6,949	0.00%
2019/04/03	0.1	108.00	0	0.00	108.00	0.1	6,814	0.00%
2019/04/02	1	108.00	0	0.00	108.00	1	6,812	0.01%
2019/04/01	1	108.00	1	109.50	107.50	0	6,784	0.00%
2019/03/29	0	0.00	2	109.50	109.50	-2	6,672	-0.03%
2019/03/28	0	0.00	1	109.00	109.00	-1	6,619	-0.02%
2019/03/22	4	107.00	0	0.00	107.50	4	6,658	0.06%
2019/03/21	6	106.42	0	0.00	106.50	6	6,676	0.09%
2019/03/14	1	104.00	0	0.00	104.00	1	6,674	0.01%
2019/03/08	1	104.00	0	0.00	104.00	1	6,740	0.01%
2019/03/07	0	0.00	4	105.13	105.50	-4	6,752	-0.06%
2019/03/06	1	102.00	0	0.00	103.00	1	6,719	0.01%
2019/02/26	2	103.50	0	0.00	103.00	2	6,577	0.03%
2019/02/25	2	103.50	2	104.00	103.50	0	6,478	0.00%
2019/02/21	3	103.50	2	103.00	103.50	1	6,456	0.02%
2019/02/20	2	102.50	2	103.00	103.00	0	6,439	0.00%
2019/02/19	0	0.00	5	102.50	102.50	-5	6,379	-0.08%
2019/02/18	8	102.13	2	102.50	102.50	6	6,311	0.10%
2019/02/14	2	101.50	2	101.50	101.50	0	6,217	0.00%
2019/02/13	2	101.50	2	102.00	101.50	0	6,160	0.00%
2019/02/11	2	101.25	0	0.00	100.00	2	6,218	0.03%
2019/01/30	1	101.00	0	0.00	102.00	1	6,170	0.02%
2019/01/24	2	100.00	2	100.50	100.00	0	6,129	0.00%
2019/01/18	2	102.50	2	102.00	102.50	0	6,284	0.00%
2019/01/17	2	101.00	3	101.67	101.50	-1	6,355	-0.02%
2019/01/16	2	101.50	2	102.00	101.00	0	6,393	0.00%
2019/01/15	2	101.50	2	102.00	101.50	0	6,396	0.00%
2019/01/11	2	100.50	2	101.00	101.50	0	6,394	0.00%
2019/01/10	2	100.50	2	101.00	100.50	0	6,374	0.00%
2019/01/09	0	0.00	2	103.00	102.50	-2	6,326	-0.03%
2019/01/08	1	99.90	4	101.58	102.00	-3	6,152	-0.05%
2019/01/04	3	95.57	2	95.90	95.30	1	6,245	0.02%
2019/01/03	5	97.04	2	97.50	96.00	3	6,528	0.05%
2018/12/28	0	0.00	2	99.70	101.00	-2	6,477	-0.03%
2018/12/27	0	0.00	4	98.70	97.80	-4	6,556	-0.06%
2018/12/25	0.5	96.90	7	96.76	96.70	-6.5	6,759	-0.10%
2018/12/24	2	98.15	0	0.00	98.30	2	6,851	0.03%
2018/12/20	1	98.70	1	99.20	99.60	0	7,340	0.00%
2018/12/18	2	98.80	2	98.85	98.00	0	7,622	0.00%
2018/12/17	0	0.00	1	99.30	99.30	-1	7,966	-0.01%
2018/12/14	1	98.70	0	0.00	99.20	1	8,070	0.01%
2018/12/13	3	98.77	1	99.10	99.10	2	8,201	0.02%
2018/12/11	2	99.05	0	0.00	98.50	2	8,323	0.02%
2018/12/10	1	99.30	1	100.00	99.50	0	8,291	0.00%
2018/12/07	1	100.00	1	100.50	100.50	0	8,346	0.00%
2018/12/06	1	100.50	2	100.75	100.00	-1	8,384	-0.01%
2018/12/05	1	101.00	2	101.75	101.00	-1	8,363	-0.01%
2018/12/04	1	101.00	1	101.50	101.50	0	8,409	0.00%
2018/12/03	1	102.00	31	102.47	102.00	-30	8,392	-0.36%
2018/11/30	1	100.00	1	100.50	100.00	0	8,334	0.00%
2018/11/29	2	100.00	1	100.50	99.50	1	8,247	0.01%
2018/11/28	1	99.20	1	99.50	100.00	0	8,163	0.00%
2018/11/27	1	101.00	0	0.00	99.00	1	8,158	0.01%
2018/11/26	1	100.50	2	100.75	101.00	-1	8,183	-0.01%
2018/11/23	1	100.50	0	0.00	100.50	1	8,183	0.01%
2018/11/22	0	0.00	2	100.75	101.00	-2	8,174	-0.02%
2018/11/21	1	100.00	0	0.00	99.80	1	8,195	0.01%
2018/11/20	1	101.50	1	102.00	100.50	0	8,168	0.00%
2018/11/19	1	101.00	3	101.83	102.00	-2	8,215	-0.02%
2018/11/16	1	101.50	1	102.00	101.00	0	8,265	0.00%
2018/11/15	1	100.00	1	100.50	101.00	0	8,247	0.00%
2018/11/13	2	99.10	2	99.60	100.00	0	8,346	0.00%
2018/11/08	1	103.00	2	102.00	102.00	-1	8,272	-0.01%
2018/11/07	1	102.00	1	102.50	102.50	0	8,242	0.00%
2018/11/06	31	100.56	1	103.00	103.00	30	8,223	0.36%
2018/11/05	0	0.00	1	102.00	103.00	-1	8,126	-0.01%
2018/11/02	1	101.00	1	102.00	101.00	0	8,073	0.00%
2018/11/01	1	100.50	1	101.00	101.50	0	8,033	0.00%
2018/10/31	1	99.10	3	99.87	101.00	-2	8,035	-0.02%
2018/10/30	2	98.95	1	99.70	98.60	1	7,981	0.01%
2018/10/29	0	0.00	1	98.10	98.80	-1	7,907	-0.01%
2018/10/26	1	99.10	1	99.50	98.20	0	7,989	0.00%
2018/10/25	1	96.50	1	99.00	98.60	0	8,005	0.00%
2018/10/24	1	101.00	0	0.00	101.00	1	7,996	0.01%
2018/10/23	1	101.50	1	102.00	101.50	0	7,975	0.00%
2018/10/19	3	101.50	2	102.00	103.00	1	8,124	0.01%
2018/10/18	1	103.00	1	103.50	103.00	0	8,138	0.00%
2018/10/17	3	103.33	0	0.00	103.00	3	8,154	0.04%
2018/10/16	1	103.50	1	104.00	104.00	0	8,121	0.00%
2018/10/15	1	103.00	0	0.00	103.50	1	8,099	0.01%
2018/10/12	1	102.50	1	105.50	106.00	0	8,016	0.00%
2018/10/11	9	104.17	0	0.00	103.00	9	7,886	0.11%
2018/10/09	0	0.00	3	112.00	113.50	-3	7,564	-0.04%
2018/10/08	1	111.50	0	0.00	111.50	1	7,611	0.01%
2018/10/05	49	111.00	0	0.00	111.00	49	7,649	0.64%
2018/10/04	1	112.00	0	0.00	113.00	1	7,629	0.01%
2018/10/03	4.5	113.06	0	0.00	113.00	4.5	7,747	0.06%
2018/09/28	1	116.00	0	0.00	117.00	1	7,999	0.01%
2018/09/27	0	0.00	5	116.30	117.00	-5	7,968	-0.06%
2018/09/26	1	115.00	0	0.00	114.50	1	7,834	0.01%
2018/09/25	2	116.50	0	0.00	115.50	2	7,800	0.03%
2018/09/21	2.5	117.40	56.6	118.58	117.50	-54.1	7,687	-0.70%
2018/09/18	0	0.00	2	113.00	112.50	-2	7,323	-0.03%
2018/09/17	0	0.00	2	112.00	112.50	-2	7,230	-0.03%
2018/09/14	0	0.00	1	112.00	112.00	-1	7,268	-0.01%
2018/09/13	1	111.50	1	112.00	112.50	0	7,296	0.00%
2018/09/10	0.3	111.50	0	0.00	111.50	0.3	7,473	0.00%
2018/09/05	1	110.50	0	0.00	110.50	1	7,862	0.01%
2018/09/03	0	111.00	0	0.00	111.00	0	8,021	0.00%
2018/08/29	1	113.00	0	0.00	113.50	1	8,090	0.01%
2018/08/28	0.6	113.50	0.6	113.50	114.00	0	8,116	0.00%
2018/08/23	0	0.00	2	112.75	113.50	-2	8,519	-0.02%
2018/08/21	0	0.00	1	109.50	109.00	-1	8,633	-0.01%
2018/08/20	1	109.50	0	0.00	109.00	1	8,658	0.01%
2018/08/15	1	108.50	0	0.00	109.00	1	8,703	0.01%
2018/08/13	4	108.25	0	0.00	108.00	4	8,769	0.05%
2018/08/10	1	110.00	0	0.00	110.50	1	8,790	0.01%
2018/08/09	0	0.00	1	111.00	111.50	-1	8,839	-0.01%
2018/08/08	0	0.00	1	112.00	112.00	-1	8,967	-0.01%
2018/07/31	0.6	112.00	0.7	112.00	112.50	-0.1	9,140	0.00%
2018/07/26	0.7	110.50	6.7	110.95	111.00	-6.1	8,967	-0.07%
2018/07/25	4	109.00	1	110.50	108.50	3	8,875	0.03%
2018/07/19	5	107.50	0.3	107.50	107.50	4.7	8,791	0.05%
2018/07/18	0	0.00	7	108.07	108.50	-7	8,820	-0.08%
2018/07/17	0	0.00	2	107.00	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	2.7	108.82	1.7	108.71	110.00	1	8,758	0.01%
2018/07/12	8	106.25	0	0.00	106.00	8	8,693	0.09%
2018/07/11	2	105.75	0	0.00	106.00	2	8,633	0.02%
2018/07/10	0.1	112.00	60	112.50	112.00	-59.9	8,468	-0.71%
2018/07/09	9	110.50	0	0.00	111.00	9	8,359	0.11%
2018/07/04	40.6	112.02	0.6	113.00	114.00	40	7,922	0.51%
2018/07/02	0	0.00	41	113.01	112.50	-41	7,822	-0.52%
2018/06/28	40	109.00	0	0.00	109.00	40	7,489	0.53%
2018/06/27	0	0.00	1	110.50	110.00	-1	7,438	-0.01%
2018/06/26	0	0.00	1	110.50	110.00	-1	7,414	-0.01%
2018/06/25	0	0.00	40	110.50	110.00	-40	7,344	-0.54%
2018/06/22	0	0.00	1	109.50	109.50	-1	7,262	-0.01%
2018/06/21	2	108.50	0	0.00	108.50	2	7,212	0.03%
2018/06/15	20	105.50	0	0.00	106.00	20	7,284	0.27%
2018/06/11	1	108.50	0	0.00	109.00	1	6,929	0.01%
2018/06/08	20	108.50	0	0.00	108.50	20	6,968	0.29%
2018/05/30	0	0.00	2	108.50	108.50	-2	6,403	-0.03%
2018/05/22	3	110.00	0	0.00	109.50	3	6,378	0.05%
2018/05/21	1.6	112.00	0.9	112.00	112.50	0.7	6,457	0.01%
2018/05/18	0	0.00	5	113.00	112.00	-5	6,564	-0.08%
2018/05/17	0	0.00	0.1	111.00	111.50	-0.1	6,680	0.00%
2018/05/16	0	0.00	0.1	110.50	111.00	-0.1	6,644	0.00%
2018/05/14	2.7	109.62	2	110.25	111.00	0.7	6,720	0.01%
2018/05/11	0	0.00	1	108.00	108.50	-1	6,657	-0.02%
2018/05/10	0	0.00	1.7	106.29	106.00	-1.7	6,671	-0.03%
2018/05/04	0	0.00	40	106.50	105.00	-40	6,816	-0.59%
2018/04/24	1	103.50	0	0.00	104.00	1	6,991	0.01%
2018/04/19	1	105.50	0	0.00	105.50	1	6,958	0.01%
2018/04/17	1	105.50	1	105.50	106.00	0	7,036	0.00%
2018/04/16	0.7	107.00	0.8	107.00	107.50	-0.1	7,107	0.00%
2018/04/13	1	106.50	0.1	106.00	106.50	0.9	7,206	0.01%
2018/04/11	0	0.00	2	105.50	105.50	-2	7,307	-0.03%
2018/04/10	0	105.00	0	0.00	105.50	0	7,354	0.00%
2018/04/09	0	0.00	53.3	104.04	105.00	-53.3	7,376	-0.72%
2018/04/03	61	101.50	0	0.00	102.00	61	7,351	0.83%
2018/04/02	0.1	102.50	0	0.00	102.50	0.1	7,439	0.00%
2018/03/30	1	103.00	1	103.50	103.50	0	7,672	0.00%
2018/03/29	3	103.00	0	0.00	103.00	3	7,634	0.04%
2018/03/28	1	103.00	0	0.00	103.00	1	7,579	0.01%
2018/03/26	1	103.00	0	0.00	103.50	1	7,579	0.01%
2018/03/23	90	103.17	0	0.00	104.50	90	7,557	1.19%
2018/03/22	1	104.00	0	0.00	104.00	1	7,508	0.01%
2018/03/21	0.8	105.50	1.7	106.37	106.50	-0.9	7,365	-0.01%
2018/03/20	0.7	104.00	107	105.47	105.00	-106.3	7,346	-1.45%	大賣/鉅額交易
2018/03/16	1	101.50	0	0.00	102.00	1	7,292	0.01%
2018/03/13	0	0.00	0.7	102.50	103.00	-0.7	7,110	-0.01%
2018/03/12	2	102.50	2	103.00	103.50	0	7,137	0.00%
2018/03/02	36	101.00	0	0.00	100.50	36	7,459	0.48%
2018/03/01	1	102.00	1	103.00	102.00	0	7,442	0.00%
2018/02/23	2	102.75	0	0.00	104.00	2	7,388	0.03%
2018/02/22	2	102.00	0	0.00	102.50	2	7,428	0.03%
2018/02/21	0	0.00	0.7	103.50	104.00	-0.7	7,377	-0.01%
2018/02/12	0	0.00	37	102.49	101.00	-37	7,206	-0.51%
2018/02/09	1	97.80	0	0.00	97.80	1	7,078	0.01%
2018/02/08	1	100.00	2	100.00	100.00	-1	6,887	-0.01%
2018/02/07	0	0.00	1	99.90	101.00	-1	6,893	-0.01%
2018/02/06	7	97.14	1	97.50	96.70	6	6,692	0.09%
2018/02/05	0	0.00	1	98.90	100.50	-1	6,548	-0.02%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/01/26	0	0.00	2.2	103.00	103.50	-2.2	6,101	-0.04%
2018/01/23	0	0.00	1	101.00	100.00	-1	5,883	-0.02%
2018/01/18	1	102.00	5	102.50	101.50	-4	5,650	-0.07%
2018/01/16	0	0.00	1	101.50	102.00	-1	5,560	-0.02%
2018/01/15	0	0.00	0.2	101.50	102.00	-0.2	5,549	0.00%
2018/01/12	0	0.00	1	101.50	101.50	-1	5,538	-0.02%
2018/01/10	1	101.00	2	101.00	101.00	-1	5,364	-0.02%
2018/01/09	0.2	102.00	9.8	100.77	102.50	-9.6	5,270	-0.18%
2018/01/08	1	98.70	5	98.90	99.50	-4	5,132	-0.08%
2018/01/04	1	98.30	0	0.00	98.50	1	5,055	0.02%
2018/01/03	0	0.00	1	98.30	98.50	-1	5,102	-0.02%
2018/01/02	1	98.60	0.2	97.80	98.10	0.8	5,038	0.02%