台塑 (1301)-永豐金-敦南券商分點個股進出

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

台塑

(1301)

可現股當沖

股價
68.3
漲跌
▼0.5
漲幅
-0.73%
成交量
8,727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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	8.1	68.76	8	69.46	68.30	0.1	7,336	0.00%
2024/05/02	7.1	68.29	1	68.60	68.80	6.1	7,262	0.08%
2024/04/30	7	68.60	2	68.90	68.50	5	7,299	0.07%
2024/04/29	5.2	68.71	6	69.03	69.30	-0.8	7,295	-0.01%
2024/04/25	8.4	67.83	1	67.80	67.90	7.4	7,355	0.10%
2024/04/24	3	68.87	0	0.00	68.80	3	7,414	0.04%
2024/04/23	8	69.28	10.1	69.22	69.10	-2.1	7,613	-0.03%
2024/04/22	0	69.80	7	68.94	69.70	-7	7,832	-0.09%
2024/04/19	17.1	67.19	3	67.23	67.10	14.1	7,762	0.18%
2024/04/18	3.6	67.39	1	68.29	68.10	2.6	7,638	0.03%
2024/04/17	5.4	67.84	0	0.00	67.80	5.4	7,694	0.07%
2024/04/16	13.9	68.31	3.7	68.13	68.00	10.3	7,665	0.13%
2024/04/15	0.2	70.06	7.1	69.50	69.60	-6.9	7,592	-0.09%
2024/04/12	11.6	69.88	2	70.00	69.70	9.6	7,507	0.13%
2024/04/11	1.1	71.10	0	0.00	70.90	1.1	7,386	0.01%
2024/04/10	0.1	72.01	1	71.80	72.00	-0.9	7,326	-0.01%
2024/04/09	7.5	71.50	2	71.50	71.50	5.5	7,318	0.08%
2024/04/08	5.1	69.98	1	70.50	70.40	4.1	7,243	0.06%
2024/04/03	6	70.12	1	70.30	70.00	5	7,200	0.07%
2024/04/02	5	70.50	0	0.00	70.80	5	7,164	0.07%
2024/04/01	21.1	70.53	7.1	70.62	70.90	14	7,167	0.20%
2024/03/29	8.2	69.16	4	69.05	68.90	4.2	7,026	0.06%
2024/03/28	8.4	68.32	2	68.50	68.10	6.4	6,964	0.09%
2024/03/27	6.2	68.64	1.4	68.90	68.50	4.8	6,967	0.07%
2024/03/26	7	68.77	12.5	68.90	69.30	-5.5	6,941	-0.08%
2024/03/25	4.4	67.25	3.8	67.14	67.80	0.6	6,841	0.01%
2024/03/22	12.1	66.91	6	66.70	67.00	6.1	6,816	0.09%
2024/03/21	7.4	67.12	0	0.00	67.40	7.4	6,754	0.11%
2024/03/20	31	66.73	10.2	66.71	66.80	20.8	6,750	0.31%
2024/03/19	14.8	67.86	5	67.98	67.80	9.8	6,579	0.15%
2024/03/18	2.4	68.50	0	0.00	68.40	2.4	6,539	0.04%
2024/03/15	17.4	68.77	8	68.90	68.60	9.4	6,521	0.14%
2024/03/14	6.8	68.99	15.3	69.11	69.30	-8.4	6,386	-0.13%
2024/03/13	16.8	68.62	11.3	68.26	68.40	5.5	6,336	0.09%
2024/03/12	2.1	69.11	5	69.34	69.30	-2.9	6,249	-0.05%
2024/03/11	9.6	68.70	2	68.40	68.90	7.6	6,195	0.12%
2024/03/08	23.9	68.82	31.7	68.84	68.60	-7.9	6,093	-0.13%
2024/03/07	16.2	69.82	27.1	69.96	69.80	-10.8	5,894	-0.18%
2024/03/06	4.7	70.66	2	70.70	70.50	2.7	5,755	0.05%
2024/03/05	4.7	70.67	6	70.85	70.40	-1.3	5,848	-0.02%
2024/03/04	11.7	70.89	1	70.90	70.80	10.7	5,751	0.19%
2024/03/01	2.3	71.64	2	71.60	71.60	0.3	5,705	0.01%
2024/02/29	1.6	71.66	1	72.10	71.70	0.6	5,711	0.01%
2024/02/27	7.3	71.65	2	72.00	71.80	5.3	5,618	0.09%
2024/02/26	6.3	71.88	2	71.85	72.10	4.3	5,574	0.08%
2024/02/23	7.4	72.30	0	0.00	72.00	7.4	5,564	0.13%
2024/02/22	3.2	73.24	2	73.10	73.20	1.2	5,606	0.02%
2024/02/21	0	73.70	1	73.50	73.50	-1	5,641	-0.02%
2024/02/20	13.3	73.32	0	0.00	73.70	13.3	5,672	0.23%
2024/02/19	5	73.70	3.3	73.69	73.80	1.8	5,777	0.03%
2024/02/16	4.7	72.88	1.4	73.00	73.00	3.3	5,898	0.06%
2024/02/15	12.7	72.04	0.5	72.00	72.40	12.2	5,926	0.21%
2024/02/05	8.1	72.42	0.2	72.90	72.40	7.9	5,877	0.13%
2024/02/02	4	72.98	0	0.00	73.50	4	5,845	0.07%
2024/02/01	1.2	72.87	1.1	73.27	73.50	0.1	5,834	0.00%
2024/01/31	3.3	72.03	0	0.00	72.10	3.3	5,814	0.06%
2024/01/30	8.6	73.21	6	72.60	72.00	2.6	5,792	0.05%
2024/01/29	3.3	73.32	5	73.54	73.60	-1.7	5,780	-0.03%
2024/01/26	8.4	71.83	4	72.50	72.70	4.4	5,764	0.08%
2024/01/25	8	71.75	2	71.60	71.70	6	5,741	0.10%
2024/01/24	5.1	71.84	2	72.00	72.10	3.1	5,753	0.05%
2024/01/23	6.5	71.02	4.1	71.08	71.10	2.4	5,766	0.04%
2024/01/22	4.3	70.84	4	70.65	70.60	0.3	5,748	0.00%
2024/01/19	4.2	71.36	3	71.23	71.20	1.2	5,682	0.02%
2024/01/18	22.3	71.22	17.5	71.23	71.10	4.8	5,637	0.09%
2024/01/17	24	72.05	9	72.08	71.80	15	5,533	0.27%
2024/01/16	43.3	73.71	7	73.67	73.60	36.3	5,375	0.68%
2024/01/15	25.2	75.71	4.3	75.69	75.50	20.9	5,152	0.41%
2024/01/12	7	76.02	2.1	75.83	76.00	4.9	5,145	0.09%
2024/01/11	23.2	76.09	3	76.03	75.90	20.2	5,149	0.39%
2024/01/10	8.6	77.22	0	0.00	77.00	8.6	5,140	0.17%
2024/01/09	3.1	77.77	0	0.00	77.60	3.1	5,162	0.06%
2024/01/08	1	78.20	0.1	78.60	78.10	0.9	5,142	0.02%
2024/01/05	3.2	78.12	0	0.00	78.10	3.2	5,182	0.06%
2024/01/04	1	78.10	0.3	78.40	78.30	0.7	5,272	0.01%
2024/01/03	5.1	78.29	0	0.00	78.10	5.1	5,384	0.09%
2024/01/02	0.1	79.31	0.3	79.20	79.20	-0.2	5,330	0.00%
2023/12/29	2.5	79.25	1.1	79.51	79.20	1.5	5,367	0.03%
2023/12/28	0.1	79.61	0	0.00	79.80	0.1	5,449	0.00%
2023/12/27	0	79.70	2	79.00	79.60	-2	5,489	-0.04%
2023/12/26	6	78.85	6.4	78.90	78.80	-0.3	5,502	-0.01%
2023/12/25	0.1	78.80	2	78.70	78.70	-1.9	5,532	-0.03%
2023/12/22	4	78.80	0.8	79.14	78.80	3.2	5,585	0.06%
2023/12/21	1	79.50	1	79.40	79.50	0	5,580	0.00%
2023/12/20	4.3	80.10	2	80.05	79.90	2.3	5,553	0.04%
2023/12/19	0.1	80.05	0	0.00	79.80	0.1	5,534	0.00%
2023/12/18	4	80.10	0.1	80.40	80.50	4	5,566	0.07%
2023/12/15	0	0.00	1.1	79.91	79.70	-1.1	5,553	-0.02%
2023/12/14	0	79.80	5.2	79.90	79.80	-5.2	5,408	-0.10%
2023/12/13	4.3	79.10	0	0.00	78.90	4.3	5,400	0.08%
2023/12/12	1.2	79.54	0	0.00	79.60	1.2	5,503	0.02%
2023/12/11	0.1	79.80	9	79.60	79.90	-8.9	5,557	-0.16%
2023/12/08	20.2	79.92	0.2	80.00	80.00	20	5,586	0.36%
2023/12/07	2.4	80.07	10	80.00	79.90	-7.6	5,617	-0.14%
2023/12/06	1	80.80	1.1	80.51	80.40	-0.1	5,626	0.00%
2023/12/05	1.4	80.38	0	0.00	80.70	1.4	5,654	0.02%
2023/12/04	0.2	80.96	7	80.90	80.90	-6.8	5,647	-0.12%
2023/12/01	2.3	80.77	1	80.70	80.70	1.3	5,656	0.02%
2023/11/30	2.1	80.86	0	0.00	80.80	2.1	5,674	0.04%
2023/11/29	1.2	81.43	0	0.00	81.40	1.2	5,609	0.02%
2023/11/28	0.2	81.50	5	81.90	82.00	-4.8	5,589	-0.09%
2023/11/27	5.2	81.49	0	0.00	81.40	5.2	5,685	0.09%
2023/11/24	0	0.00	1	81.70	81.60	-1	5,711	-0.02%
2023/11/23	1	80.80	0	0.00	80.90	1	5,695	0.02%
2023/11/22	0.3	81.41	0	0.00	81.30	0.3	5,755	0.01%
2023/11/21	0.1	81.50	19	81.57	81.90	-18.9	5,819	-0.32%
2023/11/20	2.1	80.16	3	80.40	80.80	-0.9	5,806	-0.02%
2023/11/17	2.8	80.96	4.4	81.05	80.80	-1.6	5,837	-0.03%
2023/11/16	5.5	80.62	9	80.57	81.20	-3.5	5,852	-0.06%
2023/11/15	5.2	79.26	10	79.13	79.90	-4.8	5,819	-0.08%
2023/11/14	1.1	77.56	2	77.40	77.80	-0.9	5,766	-0.02%
2023/11/13	6.3	77.53	0	0.00	77.50	6.3	5,872	0.11%
2023/11/10	21	77.71	0	0.00	77.70	21	6,009	0.35%
2023/11/09	0.1	78.40	4.1	78.35	78.30	-4	6,054	-0.07%
2023/11/08	1.2	77.77	0.1	78.10	77.90	1.1	6,110	0.02%
2023/11/07	3	77.80	0.1	78.10	78.10	2.9	6,117	0.05%
2023/11/06	0.1	78.80	2	78.80	78.60	-1.9	6,130	-0.03%
2023/11/03	6.2	77.72	4	77.75	77.90	2.2	6,084	0.04%
2023/11/02	0	0.00	13	77.20	77.20	-13	6,087	-0.21%
2023/11/01	6.2	76.84	0	0.00	76.80	6.2	6,086	0.10%
2023/10/31	9.3	77.05	0	0.00	77.00	9.3	6,093	0.15%
2023/10/30	8	77.16	0	0.00	77.20	8	6,107	0.13%
2023/10/27	5	77.22	0	0.00	77.20	5	6,147	0.08%
2023/10/26	13.4	77.13	0	0.00	77.10	13.4	6,183	0.22%
2023/10/25	7.2	77.86	0	0.00	77.80	7.2	6,158	0.12%
2023/10/24	11.7	77.90	0	0.00	77.80	11.7	6,201	0.19%
2023/10/23	18.4	78.27	0	0.00	78.10	18.4	6,203	0.30%
2023/10/20	1	78.60	0.1	79.00	78.60	0.9	6,267	0.01%
2023/10/19	8	79.38	0	0.00	79.30	8	6,383	0.13%
2023/10/18	4	79.33	1	79.40	80.10	3	6,475	0.05%
2023/10/17	5.1	79.71	2	79.90	79.90	3.1	6,412	0.05%
2023/10/16	1.1	80.31	0	0.00	80.30	1.1	6,457	0.02%
2023/10/13	4.2	80.25	0	0.00	80.50	4.2	6,557	0.06%
2023/10/12	3.3	80.04	0	0.00	80.70	3.3	6,606	0.05%
2023/10/11	5.3	79.53	0	79.70	79.60	5.3	6,622	0.08%
2023/10/06	4	78.90	1	79.00	78.80	3	6,605	0.05%
2023/10/05	2.5	78.73	0	0.00	78.70	2.5	6,688	0.04%
2023/10/04	29.8	78.35	1.7	78.38	78.40	28.1	6,753	0.42%
2023/10/03	9.5	79.25	0	0.00	79.10	9.5	6,774	0.14%
2023/10/02	3.5	79.58	0	0.00	79.60	3.5	6,925	0.05%
2023/09/28	4.8	79.69	0	0.00	79.80	4.8	7,083	0.07%
2023/09/27	4.4	79.88	1	79.80	79.80	3.4	7,084	0.05%
2023/09/26	2	80.50	0.4	80.65	80.40	1.6	7,171	0.02%
2023/09/25	0.2	81.26	1	81.40	81.60	-0.8	7,220	-0.01%
2023/09/22	1	81.01	1.1	80.76	81.10	0	7,351	0.00%
2023/09/21	6.1	81.30	0	0.00	81.20	6.1	7,437	0.08%
2023/09/20	3.1	82.31	2	82.40	82.40	1.1	7,538	0.01%
2023/09/19	0.1	82.60	3	82.47	82.40	-3	7,811	-0.04%
2023/09/18	5	82.14	0	82.40	82.30	5	7,966	0.06%
2023/09/15	2	82.40	1	82.70	83.30	1	8,020	0.01%
2023/09/14	2	82.80	7	83.00	83.10	-5	8,008	-0.06%
2023/09/13	0.9	82.60	0.2	82.60	82.50	0.8	8,163	0.01%
2023/09/12	0.2	82.40	0.1	82.50	82.40	0	8,438	0.00%
2023/09/11	0	82.40	0.2	82.40	82.40	-0.2	8,423	0.00%
2023/09/08	1.1	82.01	0	0.00	82.10	1.1	8,445	0.01%
2023/09/07	0.1	81.50	0	0.00	81.30	0.1	8,483	0.00%
2023/09/06	2.1	81.42	0	0.00	81.20	2.1	8,485	0.02%
2023/09/05	7.1	81.77	0	0.00	82.00	7.1	8,483	0.08%
2023/09/04	6.3	80.88	9.1	80.96	81.50	-2.8	8,539	-0.03%
2023/09/01	1.1	79.95	0	0.00	80.20	1.1	8,553	0.01%
2023/08/31	10.2	79.74	0	0.00	79.50	10.2	8,674	0.12%
2023/08/30	10.3	80.33	0	0.00	80.30	10.3	8,597	0.12%
2023/08/29	2.1	79.72	1.1	79.71	80.30	1.1	8,620	0.01%
2023/08/28	2.3	79.31	2.1	79.70	79.60	0.2	8,671	0.00%
2023/08/25	1.3	79.45	0	0.00	79.30	1.3	9,123	0.01%
2023/08/24	7.4	79.35	1	79.70	79.70	6.4	9,140	0.07%
2023/08/23	10.1	79.51	0	0.00	79.40	10.1	9,096	0.11%
2023/08/22	6.3	79.66	11.1	79.87	79.90	-4.8	9,077	-0.05%
2023/08/21	7.1	80.05	12	79.89	80.10	-4.9	9,035	-0.05%
2023/08/18	6	79.83	1	80.20	80.30	5	8,993	0.06%
2023/08/17	11.6	79.67	3.7	79.52	79.80	7.9	8,949	0.09%
2023/08/16	20.3	81.01	5.1	80.91	80.90	15.2	8,840	0.17%
2023/08/15	2.1	82.52	4.4	82.45	82.40	-2.3	8,753	-0.03%
2023/08/14	13.2	83.07	0.2	83.20	83.00	13.1	8,780	0.15%
2023/08/11	5	84.36	4.2	84.29	84.00	0.8	8,847	0.01%
2023/08/10	1.1	84.07	7.1	84.56	84.50	-5.9	8,896	-0.07%
2023/08/09	0.1	84.30	0	0.00	84.30	0.1	8,882	0.00%
2023/08/08	7	83.89	0	0.00	83.70	7	8,927	0.08%
2023/08/07	2	84.25	0.1	84.60	84.20	2	8,920	0.02%
2023/08/04	26.1	83.93	0	0.00	84.00	26.1	8,942	0.29%
2023/08/02	9.8	83.80	2	83.70	83.50	7.8	8,934	0.09%
2023/08/01	5.2	84.03	2.5	84.16	84.20	2.7	8,853	0.03%
2023/07/31	10.1	83.58	2.1	83.51	83.20	8	8,776	0.09%
2023/07/28	4.1	83.16	1	83.40	83.00	3.1	8,722	0.04%
2023/07/27	4.5	83.19	5	83.18	83.30	-0.5	8,705	-0.01%
2023/07/26	6.4	82.62	24.4	82.81	83.00	-18	8,699	-0.21%
2023/07/25	7	82.10	0	0.00	82.10	7	8,680	0.08%
2023/07/24	9.2	82.29	0	0.00	82.20	9.2	8,656	0.11%
2023/07/21	9.3	82.87	0	0.00	82.60	9.3	8,577	0.11%
2023/07/20	26.1	83.08	0	0.00	83.20	26.1	8,544	0.31%
2023/07/19	9.2	82.97	1	82.90	82.80	8.2	8,529	0.10%
2023/07/18	7.2	82.99	0	0.00	82.90	7.2	8,488	0.09%
2023/07/17	9.1	83.17	0.1	83.50	83.10	9	8,403	0.11%
2023/07/14	10.3	83.66	3	83.23	83.70	7.3	8,378	0.09%
2023/07/13	4	82.60	0	83.10	82.70	4	8,312	0.05%
2023/07/12	10.8	82.52	0	0.00	82.40	10.8	8,267	0.13%
2023/07/11	5.2	82.52	0	0.00	82.40	5.2	8,211	0.06%
2023/07/10	20.9	82.57	1	82.60	82.30	19.9	8,154	0.24%
2023/07/07	13.6	82.20	0	0.00	82.00	13.6	8,054	0.17%
2023/07/06	60	83.76	0	0.00	83.20	60	7,874	0.76%
2023/07/05	3	84.80	0	0.00	84.70	3	7,691	0.04%
2023/07/04	9.4	84.99	0	0.00	84.70	9.4	7,658	0.12%
2023/07/03	74.2	85.92	0	0.00	85.60	74.2	7,560	0.98%
2023/06/30	11.1	85.91	0	0.00	85.70	11.1	7,521	0.15%
2023/06/29	8.1	86.43	0	0.00	86.20	8.1	7,427	0.11%
2023/06/28	38.3	86.22	0	0.00	86.20	38.3	7,356	0.52%
2023/06/27	23.6	87.45	1	87.00	87.00	22.6	7,266	0.31%
2023/06/26	1.1	92.33	1.7	92.26	92.00	-0.6	7,019	-0.01%
2023/06/21	0.1	92.70	14	92.41	92.80	-13.9	6,899	-0.20%
2023/06/20	1	92.20	0	0.00	92.60	1	6,850	0.01%
2023/06/19	4	91.83	7	92.14	91.60	-3	6,731	-0.04%
2023/06/16	7.1	92.73	2	93.90	92.50	5.1	6,522	0.08%
2023/06/15	1	93.80	0	0.00	94.10	1	6,242	0.02%
2023/06/13	11	93.73	0.1	94.00	93.70	10.9	6,352	0.17%
2023/06/12	0	0.00	3.8	94.08	93.90	-3.8	6,339	-0.06%
2023/06/08	1	94.00	0	0.00	93.80	1	6,366	0.02%
2023/06/07	1.1	94.28	0.5	94.38	94.00	0.6	6,346	0.01%
2023/06/06	0	94.40	3	94.57	94.40	-3	6,287	-0.05%
2023/06/05	2.2	94.10	21	94.10	94.00	-18.8	6,198	-0.30%
2023/06/02	1	93.70	1	93.70	93.70	0	6,137	0.00%
2023/06/01	1	93.90	0.2	93.70	93.30	0.9	6,111	0.01%
2023/05/31	3	93.73	5	93.94	94.10	-2	6,045	-0.03%
2023/05/30	2	93.30	1	93.30	93.50	1	5,554	0.02%
2023/05/29	0.1	93.50	16.5	93.84	93.30	-16.4	5,516	-0.30%
2023/05/26	1	92.70	1	93.40	93.50	0	5,536	0.00%
2023/05/25	1	93.70	0	0.00	93.20	1	5,529	0.02%
2023/05/24	0.2	93.21	1	93.90	93.90	-0.8	5,556	-0.01%
2023/05/23	0	93.50	0	0.00	93.50	0	5,544	0.00%
2023/05/22	2.2	93.46	5	94.16	93.50	-2.9	5,493	-0.05%
2023/05/19	1	93.50	2	93.75	94.00	-1	5,434	-0.02%
2023/05/18	1.3	93.85	2.3	94.18	94.30	-1	5,329	-0.02%
2023/05/17	0	0.00	16.9	94.03	94.30	-16.9	5,298	-0.32%
2023/05/16	2.1	92.32	1.2	92.90	93.10	1	5,232	0.02%
2023/05/15	1.2	91.67	0.1	92.30	92.90	1.1	5,163	0.02%
2023/05/09	1	93.40	7.4	93.55	94.00	-6.4	5,037	-0.13%
2023/05/08	0	93.70	7	93.89	93.80	-7	5,037	-0.14%
2023/05/05	0	93.80	4	93.88	93.80	-4	5,047	-0.08%
2023/05/04	0.2	93.70	4	93.70	93.70	-3.8	5,106	-0.07%
2023/05/03	0	93.80	7	93.79	93.60	-7	5,169	-0.14%
2023/05/02	2	93.40	2.4	93.61	93.90	-0.4	5,287	-0.01%
2023/04/28	6.1	93.50	5	94.28	93.90	1.1	5,393	0.02%
2023/04/27	1	93.10	2	93.70	93.70	-1	5,372	-0.02%
2023/04/26	2	92.50	18	92.88	93.60	-16	5,327	-0.30%
2023/04/25	12.2	92.55	9	92.96	92.00	3.2	5,272	0.06%
2023/04/24	2.1	92.15	2	93.05	93.00	0.1	5,197	0.00%
2023/04/21	0.3	92.30	20.4	92.71	92.50	-20.1	5,192	-0.39%
2023/04/20	3.6	92.00	10	92.20	92.10	-6.4	5,148	-0.12%
2023/04/19	3	92.80	1	93.50	92.50	2	5,188	0.04%
2023/04/18	9.1	93.47	0	0.00	93.00	9.1	5,141	0.18%
2023/04/17	0.1	93.91	8.1	93.92	94.00	-8	5,158	-0.15%
2023/04/14	1	93.69	2	93.70	93.30	-1	5,117	-0.02%
2023/04/13	0	93.20	0	0.00	93.10	0	5,134	0.00%
2023/04/12	1	91.90	0	0.00	92.60	1	5,090	0.02%
2023/04/11	9	92.37	0	0.00	92.60	9	5,079	0.18%
2023/04/10	0	0.00	1.5	92.03	92.10	-1.5	5,092	-0.03%
2023/04/07	3.6	91.17	1	91.00	90.80	2.6	5,063	0.05%
2023/04/06	3	91.13	2	91.20	91.40	1	5,029	0.02%
2023/03/30	0	92.00	4.2	92.00	92.40	-4.2	5,188	-0.08%
2023/03/29	0.2	92.30	1	92.10	92.30	-0.8	5,335	-0.01%
2023/03/28	9	92.21	1.1	92.20	92.30	8	5,513	0.14%
2023/03/27	1	91.51	7.3	91.61	91.80	-6.3	5,690	-0.11%
2023/03/24	4	91.10	7	91.19	91.40	-3	5,972	-0.05%
2023/03/23	5	91.02	0	0.00	91.40	5	6,108	0.08%
2023/03/21	0	0.00	3	90.80	90.50	-3	6,256	-0.05%
2023/03/20	4	89.85	0	0.00	90.00	4	6,315	0.06%
2023/03/16	3.3	88.57	0	0.00	88.50	3.3	6,266	0.05%
2023/03/15	5.1	89.08	0	0.00	89.00	5.1	6,268	0.08%
2023/03/14	0.1	89.50	20	89.30	89.40	-19.9	6,322	-0.31%
2023/03/13	4	89.65	2	89.75	90.10	2	6,365	0.03%
2023/03/10	2	89.80	2	90.00	89.80	0	6,397	0.00%
2023/03/09	8	90.95	0	0.00	90.60	8	6,418	0.12%
2023/03/08	2	91.70	0	0.00	91.80	2	6,495	0.03%
2023/03/07	3	91.20	0	0.00	91.40	3	6,490	0.05%
2023/03/06	0	0.00	4.1	91.42	91.50	-4.1	6,556	-0.06%
2023/03/02	3.1	89.85	0	0.00	90.20	3.1	6,640	0.05%
2023/03/01	2	89.80	1	90.20	90.20	1	6,640	0.02%
2023/02/24	3	91.03	1	91.10	90.90	2	6,640	0.03%
2023/02/23	5.3	91.31	0	0.00	91.30	5.3	6,605	0.08%
2023/02/22	2.3	90.53	3	91.40	91.70	-0.7	6,591	-0.01%
2023/02/21	2.3	91.20	12	91.22	91.30	-9.7	6,556	-0.15%
2023/02/20	1	90.60	2	90.45	90.70	-1	6,643	-0.02%
2023/02/17	0.3	90.10	1	90.00	90.10	-0.7	6,709	-0.01%
2023/02/16	7	89.70	0	0.00	89.70	7	6,870	0.10%
2023/02/15	3.1	89.99	0	0.00	89.60	3.1	6,983	0.04%
2023/02/14	3	90.37	5	90.46	90.60	-2	6,949	-0.03%
2023/02/13	0.1	89.30	0	0.00	89.30	0.1	6,919	0.00%
2023/02/08	2	88.85	1.1	88.93	89.40	0.9	7,083	0.01%
2023/02/07	1	88.90	0	0.00	89.00	1	7,121	0.01%
2023/02/06	1	88.50	4	88.40	88.40	-3	7,170	-0.04%
2023/02/02	2	88.45	0.1	88.60	89.00	1.9	7,184	0.03%
2023/02/01	2.4	88.59	0.2	88.80	88.90	2.2	7,152	0.03%
2023/01/31	0	0.00	0.5	89.80	89.30	-0.5	7,162	-0.01%
2023/01/30	0.1	89.20	6	89.73	90.00	-5.9	7,070	-0.08%
2023/01/17	0	0.00	5	88.72	88.60	-5	6,961	-0.07%
2023/01/16	1	88.40	2	88.70	88.30	-1	6,976	-0.01%
2023/01/13	0	0.00	23.2	88.04	88.20	-23.2	7,064	-0.33%
2023/01/11	0	0.00	1.3	88.13	87.90	-1.3	7,570	-0.02%
2023/01/10	0	0.00	1.1	89.17	88.90	-1.1	7,628	-0.01%
2023/01/09	5.5	88.60	15.2	88.58	88.90	-9.7	7,691	-0.13%
2023/01/06	0.1	87.90	1	88.00	88.00	-0.9	7,752	-0.01%
2023/01/05	24	87.36	9	87.36	87.50	15	8,088	0.19%
2023/01/04	19	86.63	17	86.97	86.60	2	8,413	0.02%
2023/01/03	2	85.65	1	86.80	87.00	1	8,539	0.01%
2022/12/30	1	86.90	1	87.00	86.80	0	8,577	0.00%
2022/12/29	3	86.07	5.1	86.11	86.10	-2.1	8,694	-0.02%
2022/12/28	4	86.58	0	0.00	86.90	4	8,733	0.05%
2022/12/27	0.4	87.20	1	87.10	87.20	-0.6	8,734	-0.01%
2022/12/23	1.1	85.85	0	0.00	86.80	1.1	8,896	0.01%
2022/12/22	2.1	86.49	3	86.97	87.20	-0.9	8,934	-0.01%
2022/12/21	3	85.33	2	85.60	85.40	1	8,866	0.01%
2022/12/20	9.1	85.53	2	85.40	85.30	7.1	8,783	0.08%
2022/12/19	11.4	86.60	0	0.00	86.30	11.4	8,717	0.13%
2022/12/16	7.5	87.82	1	88.80	87.60	6.5	8,543	0.08%
2022/12/15	6	88.58	11	88.78	88.90	-5	8,295	-0.06%
2022/12/14	2	87.50	2	87.40	87.20	0	8,184	0.00%
2022/12/13	4.1	86.52	0	0.00	86.30	4.1	8,153	0.05%
2022/12/12	9.1	86.60	0	0.00	86.70	9.1	8,252	0.11%
2022/12/09	3	88.17	0	88.30	87.90	3	9,436	0.03%
2022/12/08	9	87.31	2	87.25	87.30	7	9,540	0.07%
2022/12/07	0.1	87.90	6	88.02	88.10	-5.9	9,661	-0.06%
2022/12/06	5.1	87.93	3.7	87.74	87.30	1.5	9,655	0.02%
2022/12/05	2	89.05	0	0.00	89.10	2	9,593	0.02%
2022/12/02	0	0.00	1	90.00	89.10	-1	9,596	-0.01%
2022/12/01	0.1	90.41	0.1	90.99	90.70	0	9,620	0.00%
2022/11/30	3.1	90.02	4.1	89.90	90.20	-1	9,625	-0.01%
2022/11/29	2	88.70	0.2	89.00	88.90	1.8	9,597	0.02%
2022/11/28	4	89.08	7	88.83	89.10	-3	9,723	-0.03%
2022/11/25	1	89.90	6.1	89.85	89.90	-5.1	9,757	-0.05%
2022/11/24	0.3	89.30	5.1	89.32	89.70	-4.9	9,761	-0.05%
2022/11/23	1	88.80	0	0.00	88.90	1	9,782	0.01%
2022/11/22	2	88.45	3	88.57	88.70	-1	9,844	-0.01%
2022/11/21	1	87.50	0	87.70	88.00	1	9,853	0.01%
2022/11/18	0	0.00	1	87.70	87.70	-1	9,828	-0.01%
2022/11/17	1	87.50	0	87.40	87.40	1	9,804	0.01%
2022/11/16	6	87.47	1	87.21	87.40	5	9,804	0.05%
2022/11/15	3	88.07	0.1	88.80	88.60	2.9	9,719	0.03%
2022/11/14	1	88.60	10	88.94	89.10	-9	9,656	-0.09%
2022/11/11	1	87.00	27.8	87.45	87.70	-26.8	9,505	-0.28%
2022/11/10	1	85.60	2	85.90	86.00	-1	9,435	-0.01%
2022/11/09	2	85.70	6.1	85.63	86.00	-4.1	9,444	-0.04%
2022/11/08	0.1	85.00	8	85.19	85.50	-7.9	9,425	-0.08%
2022/11/07	4	83.70	2	83.90	84.60	2	9,433	0.02%
2022/11/04	2	82.25	0	0.00	82.90	2	9,430	0.02%
2022/11/03	3.1	82.27	0	0.00	82.80	3.1	9,447	0.03%
2022/11/02	1.1	82.82	2	82.90	82.80	-0.9	9,418	-0.01%
2022/11/01	1	83.10	0	0.00	83.30	1	9,367	0.01%
2022/10/31	2	83.00	0.2	83.00	83.10	1.9	9,418	0.02%
2022/10/28	0	82.90	4.2	83.05	82.90	-4.2	9,585	-0.04%
2022/10/27	0	0.00	6	83.47	82.50	-6	9,654	-0.06%
2022/10/26	2	82.45	2	82.95	82.60	0	9,730	0.00%
2022/10/25	5	82.64	5.5	82.42	82.30	-0.5	9,742	-0.01%
2022/10/24	0.1	82.20	1.2	82.33	82.00	-1.1	9,733	-0.01%
2022/10/21	1.1	82.28	4.1	82.32	81.80	-3	9,701	-0.03%
2022/10/20	2.1	79.08	1	82.10	80.80	1.1	9,624	0.01%
2022/10/19	8.1	80.61	0	0.00	80.20	8.1	9,275	0.09%
2022/10/18	1.1	80.64	1	80.30	80.90	0.1	9,215	0.00%
2022/10/17	2	80.30	1.2	79.81	80.60	0.9	9,241	0.01%
2022/10/14	7	80.06	7	80.20	79.90	0	9,316	0.00%
2022/10/13	23.2	78.83	9.3	79.10	78.90	13.9	9,360	0.15%
2022/10/12	41.6	81.36	4	81.03	80.80	37.6	9,170	0.41%
2022/10/11	2.3	84.65	1	85.00	84.50	1.3	8,910	0.01%
2022/10/07	7.4	85.55	2	85.35	85.10	5.4	8,876	0.06%
2022/10/06	10.3	86.24	0	0.00	86.10	10.3	8,904	0.12%
2022/10/05	3	87.67	3	87.83	87.70	0	9,030	0.00%
2022/10/04	1	87.00	2	87.70	87.80	-1	9,132	-0.01%
2022/10/03	6.2	86.60	0	0.00	86.50	6.2	9,218	0.07%
2022/09/30	2	86.30	49.3	86.32	86.60	-47.3	9,474	-0.50%
2022/09/29	3	85.40	11	85.28	85.70	-8	9,850	-0.08%
2022/09/28	5.2	84.74	0.1	85.10	84.80	5.1	10,216	0.05%
2022/09/27	12.2	85.55	1	86.30	85.20	11.2	10,765	0.10%
2022/09/26	57.1	85.94	1	85.50	86.00	56.1	10,965	0.51%
2022/09/23	1	86.70	2.3	86.85	86.60	-1.3	11,047	-0.01%
2022/09/22	6.6	85.78	1	85.90	85.90	5.6	11,152	0.05%
2022/09/21	5.1	86.27	0	0.00	86.20	5.1	11,252	0.05%
2022/09/20	1	86.10	1	86.30	86.10	0	11,281	0.00%
2022/09/19	9.3	85.57	0	0.00	85.50	9.3	11,293	0.08%
2022/09/16	14	86.90	1	87.10	86.50	13	11,213	0.12%
2022/09/15	21.2	87.59	0	87.70	88.10	21.2	10,054	0.21%
2022/09/14	16.4	88.24	0	88.60	88.10	16.4	9,981	0.16%
2022/09/13	1.1	89.05	5	89.88	90.30	-3.9	9,999	-0.04%
2022/09/12	1.3	89.15	2.1	89.40	89.40	-0.8	10,050	-0.01%
2022/09/08	7.2	87.74	6	87.73	88.30	1.2	10,178	0.01%
2022/09/07	3.2	88.61	6	88.47	88.30	-2.8	10,164	-0.03%
2022/09/06	4	88.75	3	89.03	89.80	1	10,169	0.01%
2022/09/05	0.1	89.40	0	0.00	89.30	0.1	10,151	0.00%
2022/09/02	23.2	89.22	1	88.90	88.80	22.2	10,165	0.22%
2022/09/01	16.5	89.79	0	0.00	90.00	16.5	10,051	0.16%
2022/08/31	10	91.00	0	0.00	91.10	10	9,984	0.10%
2022/08/30	8	91.13	0.2	91.80	91.30	7.8	9,958	0.08%
2022/08/29	17.6	91.89	10	91.70	91.30	7.6	9,946	0.08%
2022/08/26	9.9	93.34	0	93.50	93.20	9.9	9,984	0.10%
2022/08/25	2.2	94.05	2	94.30	93.90	0.2	9,970	0.00%
2022/08/23	3	93.77	0	0.00	93.60	3	10,638	0.03%
2022/08/22	6	93.58	0	0.00	94.90	6	10,726	0.06%
2022/08/19	1	93.60	2	94.20	94.30	-1	10,799	-0.01%
2022/08/17	2	94.05	0	0.00	94.20	2	10,913	0.02%
2022/08/16	0	0.00	1.2	94.24	94.40	-1.2	10,885	-0.01%
2022/08/15	2	94.60	0	0.00	94.50	2	10,889	0.02%
2022/08/12	10	93.80	2	93.95	93.80	8	10,944	0.07%
2022/08/11	5.4	92.15	3	92.33	92.60	2.4	10,945	0.02%
2022/08/10	4	90.55	0	0.00	91.30	4	10,973	0.04%
2022/08/09	7	90.51	2	90.70	90.90	5	11,003	0.05%
2022/08/08	3.3	90.53	0	0.00	91.00	3.3	11,019	0.03%
2022/08/05	10	91.31	1	91.80	91.00	9	11,228	0.08%
2022/08/04	10.1	90.41	1.9	89.90	90.90	8.2	11,252	0.07%
2022/08/03	6	90.98	0	0.00	91.70	6	11,106	0.05%
2022/08/02	19.5	91.03	10	90.54	91.60	9.5	11,103	0.09%
2022/08/01	7.4	92.38	2	92.80	92.50	5.4	11,027	0.05%
2022/07/29	1.5	91.73	9	91.64	92.00	-7.5	10,996	-0.07%
2022/07/28	0.3	90.50	2	90.95	91.10	-1.8	10,995	-0.02%
2022/07/27	6.1	89.82	2	90.85	90.20	4.1	10,993	0.04%
2022/07/26	2.4	90.55	1.2	90.30	90.30	1.3	10,952	0.01%
2022/07/25	0	0.00	15.1	89.66	90.30	-15.1	10,920	-0.14%
2022/07/22	8.4	88.07	0	0.00	87.90	8.4	10,914	0.08%
2022/07/21	2	87.55	4	88.78	88.80	-2	10,861	-0.02%
2022/07/20	20.2	88.38	2	89.20	87.80	18.2	10,764	0.17%
2022/07/19	4.6	88.24	10	88.66	88.60	-5.4	10,689	-0.05%
2022/07/18	3	87.27	8.5	87.46	88.00	-5.5	10,611	-0.05%
2022/07/15	27	86.39	17.2	87.05	86.60	9.8	10,582	0.09%
2022/07/14	10.4	86.34	18	87.01	87.00	-7.6	10,588	-0.07%
2022/07/13	32.2	85.99	9	87.00	85.70	23.2	10,502	0.22%
2022/07/12	5.3	85.24	4.5	85.26	85.40	0.8	10,277	0.01%
2022/07/11	16.6	85.04	14	85.73	84.90	2.6	10,133	0.03%
2022/07/08	23.6	84.95	3.1	85.70	85.00	20.5	10,017	0.20%
2022/07/07	51.7	84.94	7	85.46	84.60	44.7	9,785	0.46%
2022/07/06	37.3	89.07	15	88.85	87.00	22.3	9,401	0.24%
2022/07/05	50.7	96.66	3	94.30	94.00	47.7	9,018	0.53%
2022/07/04	6.7	107.31	2	107.50	107.50	4.7	8,424	0.06%
2022/07/01	2.1	107.74	1	108.00	108.00	1.1	8,220	0.01%
2022/06/30	4.4	108.69	1.3	109.78	108.50	3.1	8,119	0.04%
2022/06/29	0.2	110.00	15.1	109.97	109.50	-14.9	8,045	-0.18%
2022/06/28	0	0.00	1	109.50	109.50	-1	7,922	-0.01%
2022/06/27	4	109.38	11	109.55	109.50	-7	7,924	-0.09%
2022/06/24	0.1	108.00	4	108.75	109.00	-3.9	7,945	-0.05%
2022/06/23	0	0.00	2	108.50	108.00	-2	7,887	-0.03%
2022/06/22	2	108.50	4.1	108.11	108.00	-2.1	7,848	-0.03%
2022/06/21	2	108.00	7.1	108.06	108.50	-5.1	7,831	-0.07%
2022/06/20	1.1	107.48	22	107.27	107.50	-21	7,724	-0.27%
2022/06/17	0	0.00	7.2	106.14	106.50	-7.2	7,664	-0.09%
2022/06/16	0	0.00	0.2	106.50	106.50	-0.2	7,592	0.00%
2022/06/15	0	0.00	3	106.67	106.50	-3	7,705	-0.04%
2022/06/14	0	0.00	2	106.75	106.50	-2	7,759	-0.03%
2022/06/13	3.1	105.84	1	106.00	106.50	2.1	7,871	0.03%
2022/06/10	2	107.25	7	108.00	107.50	-5	7,861	-0.06%
2022/06/09	0	0.00	3	108.00	108.00	-3	7,951	-0.04%
2022/06/08	0	107.00	5	107.50	107.50	-5	8,148	-0.06%
2022/06/07	2	107.75	0.2	107.53	107.00	1.8	8,272	0.02%
2022/06/06	1.1	107.55	3	108.16	108.50	-1.9	8,280	-0.02%
2022/06/02	2	106.50	5	106.60	107.00	-3	8,370	-0.04%
2022/06/01	0	0.00	5	107.00	106.50	-5	8,506	-0.06%
2022/05/31	0	0.00	3	107.33	105.00	-3	8,426	-0.04%
2022/05/30	1	106.50	5	107.00	106.50	-4	8,037	-0.05%
2022/05/27	4	106.50	3	106.50	106.50	1	8,112	0.01%
2022/05/26	0.1	106.00	1	106.00	105.00	-1	8,141	-0.01%
2022/05/25	0.3	104.60	3	105.83	105.50	-2.8	8,164	-0.03%
2022/05/24	0.1	104.50	2.1	105.00	105.00	-2	8,236	-0.02%
2022/05/23	0.5	105.00	0.1	105.00	105.00	0.4	8,228	0.00%
2022/05/20	0.1	104.00	0	104.50	104.50	0	8,312	0.00%
2022/05/19	0.6	103.17	0	0.00	103.00	0.6	8,316	0.01%
2022/05/18	0	0.00	0	104.00	104.50	0	8,342	0.00%
2022/05/17	4.3	103.12	2	102.50	103.00	2.3	8,376	0.03%
2022/05/13	1	101.50	0	0.00	102.50	1	8,435	0.01%
2022/05/12	5.3	101.42	3	102.00	100.50	2.3	8,299	0.03%
2022/05/11	1.1	102.55	0	0.00	102.00	1.1	8,256	0.01%
2022/05/10	1	102.50	9	102.22	103.50	-8	8,259	-0.10%
2022/05/09	11	103.96	2	103.75	103.50	9	8,273	0.11%
2022/05/06	1	105.00	6	105.42	105.50	-5	8,259	-0.06%
2022/05/04	3	105.67	0	0.00	106.50	3	8,330	0.04%
2022/05/03	1	105.00	2	105.25	106.00	-1	8,432	-0.01%
2022/04/28	1	104.50	0	0.00	104.50	1	8,519	0.01%
2022/04/27	2.4	104.50	2	104.50	104.50	0.4	8,485	0.00%
2022/04/25	0.1	105.43	0	0.00	106.00	0.1	8,385	0.00%
2022/04/22	0.1	106.50	0	0.00	107.00	0.1	8,304	0.00%
2022/04/21	0	0.00	2.5	106.90	107.00	-2.5	8,259	-0.03%
2022/04/20	0	0.00	2	106.50	106.50	-2	8,291	-0.02%
2022/04/18	1	105.00	5	105.00	104.50	-4	8,377	-0.05%
2022/04/15	6	105.00	0	0.00	105.00	6	8,397	0.07%
2022/04/14	0.3	105.50	1	105.50	105.50	-0.8	8,417	-0.01%
2022/04/13	2.3	105.11	0	0.00	105.50	2.3	8,456	0.03%
2022/04/12	7.1	104.72	2	104.50	105.00	5.1	8,445	0.06%
2022/04/11	3.8	105.57	5	105.00	105.50	-1.2	8,370	-0.01%
2022/04/08	3.1	105.51	0	0.00	106.50	3.1	8,347	0.04%
2022/04/07	0	0.00	1	106.50	106.50	-1	8,303	-0.01%
2022/04/06	1	106.50	1	107.50	107.00	0	8,262	0.00%
2022/04/01	1	106.00	0	0.00	107.00	1	8,206	0.01%
2022/03/30	0	0.00	1	107.00	106.50	-1	8,086	-0.01%
2022/03/29	9	105.50	0	0.00	105.50	9	8,022	0.11%
2022/03/28	1.5	105.67	0	0.00	105.50	1.5	7,953	0.02%
2022/03/25	4	106.50	0	0.00	106.50	4	7,916	0.05%
2022/03/24	3.1	106.69	0	0.00	107.00	3.1	7,876	0.04%
2022/03/23	6	107.08	0	0.00	107.50	6	7,922	0.08%
2022/03/22	1	106.50	0	0.00	107.50	1	7,989	0.01%
2022/03/21	1	107.00	5	107.50	107.50	-4	8,039	-0.05%
2022/03/18	7.1	106.22	2	106.50	106.00	5.1	8,004	0.06%
2022/03/17	2	107.00	0	0.00	107.00	2	7,913	0.03%
2022/03/16	6.2	105.08	0	0.00	106.00	6.2	7,773	0.08%
2022/03/15	0.2	105.76	1	106.00	106.00	-0.8	7,648	-0.01%
2022/03/14	2	106.00	1.5	107.33	106.50	0.5	7,660	0.01%
2022/03/11	13.1	106.42	0	0.00	106.50	13.1	7,593	0.17%
2022/03/10	8.1	105.01	0	0.00	105.00	8.1	7,386	0.11%
2022/03/09	0	0.00	5	105.00	105.50	-5	7,252	-0.07%
2022/03/08	9.6	104.03	2.1	105.90	104.00	7.4	7,210	0.10%
2022/03/07	5	106.20	0	0.00	106.00	5	7,029	0.07%
2022/03/03	0	0.00	20.8	108.04	109.00	-20.8	7,095	-0.29%
2022/03/02	20	108.50	5.1	108.89	108.50	14.9	7,035	0.21%
2022/03/01	1.1	108.00	6.2	107.68	108.00	-5.1	6,869	-0.07%
2022/02/25	1	104.00	6	105.00	105.00	-5	6,807	-0.07%
2022/02/24	3.2	104.03	6	104.00	104.00	-2.8	6,753	-0.04%
2022/02/23	0	0.00	8	105.50	105.00	-8	6,722	-0.12%
2022/02/22	7.2	104.15	0	0.00	104.00	7.2	6,939	0.10%
2022/02/21	7	105.07	0	0.00	105.00	7	6,927	0.10%
2022/02/18	0	0.00	1	106.50	106.00	-1	7,044	-0.01%
2022/02/17	2	105.50	1.4	107.00	105.50	0.6	7,043	0.01%
2022/02/16	30	104.50	45	106.06	106.50	-15	6,983	-0.21%
2022/02/15	9	104.83	0	0.00	104.00	9	6,925	0.13%
2022/02/14	14	106.18	0	0.00	105.00	14	7,079	0.20%
2022/02/11	0	0.00	1	105.50	106.00	-1	7,117	-0.01%
2022/02/09	2	104.75	1.1	105.97	105.50	0.9	7,314	0.01%
2022/02/08	5	105.90	0	106.50	105.50	5	7,312	0.07%
2022/02/07	1	107.00	4.7	107.29	107.00	-3.7	7,354	-0.05%
2022/01/26	0.1	105.00	1	105.00	105.00	-0.9	7,364	-0.01%
2022/01/25	2.7	103.62	1	103.50	104.50	1.7	7,448	0.02%
2022/01/24	1.1	104.59	0.6	105.50	105.50	0.5	7,437	0.01%
2022/01/21	4	105.75	3	105.67	105.00	1	7,573	0.01%
2022/01/20	2.1	107.48	6.3	107.97	107.50	-4.2	7,587	-0.06%
2022/01/19	10	106.95	0	0.00	106.00	10	7,649	0.13%
2022/01/18	1	106.00	1.4	106.87	106.50	-0.4	7,665	0.00%
2022/01/17	7.3	105.95	1	106.00	106.00	6.3	7,731	0.08%
2022/01/14	1.1	107.50	17	107.50	107.00	-15.9	7,856	-0.20%
2022/01/13	6.2	108.82	82	109.49	108.50	-75.8	8,103	-0.94%
2022/01/12	17.7	107.09	31.5	108.60	109.00	-13.8	8,218	-0.17%
2022/01/11	1.2	105.58	5	105.90	106.00	-3.8	8,138	-0.05%
2022/01/10	4	105.50	10	105.50	105.50	-6	8,211	-0.07%
2022/01/07	0.1	105.50	5	106.00	105.50	-4.9	8,319	-0.06%
2022/01/06	10.3	106.26	2.2	105.96	106.50	8.1	8,455	0.10%
2022/01/05	2	105.00	1.1	105.00	105.50	0.9	8,674	0.01%
2022/01/04	0	0.00	2	104.50	105.00	-2	8,834	-0.02%
2022/01/03	0	0.00	2.1	105.74	105.50	-2.1	8,945	-0.02%
2021/12/30	2	104.50	0	0.00	104.00	2	9,174	0.02%
2021/12/29	5.1	105.49	5	105.50	105.50	0.1	9,599	0.00%
2021/12/28	1	105.00	0.1	104.36	105.00	0.9	9,998	0.01%
2021/12/27	0	0.00	2.1	104.00	104.50	-2.1	10,144	-0.02%
2021/12/24	0	0.00	1	104.00	104.00	-1	10,408	-0.01%
2021/12/23	0.1	104.00	0.1	103.50	104.50	0	10,681	0.00%
2021/12/22	0	0.00	2	103.50	103.00	-2	11,222	-0.02%
2021/12/21	0	0.00	2	103.00	103.50	-2	11,654	-0.02%
2021/12/20	3	102.00	0	0.00	102.00	3	12,136	0.02%
2021/12/17	1	103.00	0	0.00	103.00	1	12,381	0.01%
2021/12/16	24	101.52	1	101.50	101.50	23	12,350	0.19%
2021/12/15	9	102.22	0	0.00	102.00	9	12,302	0.07%
2021/12/13	1	104.00	0	0.00	103.00	1	12,371	0.01%
2021/12/10	1	104.00	0	0.00	104.00	1	12,352	0.01%
2021/12/09	3	104.67	0	0.00	105.00	3	12,467	0.02%
2021/12/08	103.1	104.49	0	0.00	104.50	103.1	12,528	0.82%	大買/鉅額交易
2021/12/07	1.2	103.58	0	0.00	103.50	1.2	12,497	0.01%
2021/12/03	0	0.00	1.4	103.87	103.50	-1.4	12,462	-0.01%
2021/12/02	2	103.50	0	0.00	103.50	2	12,449	0.02%
2021/12/01	1	103.00	1	103.51	104.00	0	12,431	0.00%
2021/11/30	2	103.25	3	103.33	102.50	-1	12,472	-0.01%
2021/11/29	2.2	103.27	5.2	102.15	103.00	-3	12,270	-0.02%
2021/11/26	0	104.00	0	104.50	103.50	0	12,251	0.00%
2021/11/25	2	105.00	0	0.00	105.00	2	12,261	0.02%
2021/11/24	0	105.50	2	106.00	106.00	-2	12,315	-0.02%
2021/11/23	0	0.00	1.2	105.00	105.00	-1.2	12,257	-0.01%
2021/11/22	8	104.12	2	104.75	104.50	6	12,227	0.05%
2021/11/19	16.3	104.22	0	0.00	103.50	16.3	12,136	0.13%
2021/11/18	0	0.00	13	106.92	107.00	-13	11,918	-0.11%
2021/11/17	7	105.07	0	0.00	106.00	7	11,820	0.06%
2021/11/16	0	0.00	1	106.00	106.50	-1	11,666	-0.01%
2021/11/15	4	106.25	0.1	107.00	107.00	3.9	11,682	0.03%
2021/11/12	10	107.50	13.7	106.34	107.50	-3.7	11,647	-0.03%
2021/11/11	19.7	105.30	4.1	105.01	105.50	15.6	11,592	0.13%
2021/11/10	10.1	107.50	0	0.00	107.00	10.1	11,432	0.09%
2021/11/09	1	109.00	0	108.00	107.50	1	11,333	0.01%
2021/11/08	1	109.98	7	108.22	110.00	-6	11,165	-0.05%
2021/11/05	1.1	107.50	0.1	107.00	107.00	1	11,022	0.01%
2021/11/04	8.1	105.28	0	0.00	106.00	8.1	10,998	0.07%
2021/11/03	0	0.00	0.1	107.00	107.50	-0.1	10,927	0.00%
2021/11/02	1	106.00	1	106.06	106.50	0	10,863	0.00%
2021/11/01	0.5	107.22	3	108.50	107.00	-2.6	10,740	-0.02%
2021/10/29	0	0.00	16.7	107.62	107.50	-16.7	10,641	-0.16%
2021/10/28	12.4	108.06	8.4	108.02	108.00	4	10,504	0.04%
2021/10/27	1	110.00	4.2	110.93	111.00	-3.2	10,432	-0.03%
2021/10/26	7.3	110.28	3	111.00	110.00	4.3	10,494	0.04%
2021/10/25	1.2	109.66	4	110.63	111.50	-2.8	10,508	-0.03%
2021/10/22	16.3	110.65	15.1	110.20	110.00	1.2	10,514	0.01%
2021/10/21	2	112.00	2	112.00	113.50	0	10,413	0.00%
2021/10/20	11.4	111.35	10.3	112.65	113.50	1.1	10,215	0.01%
2021/10/19	2.1	113.26	0	0.00	114.00	2.1	9,990	0.02%
2021/10/18	12.1	113.88	1.2	115.00	115.00	10.9	9,959	0.11%
2021/10/15	6.5	113.17	2.6	114.00	114.50	3.8	9,956	0.04%
2021/10/14	3.1	113.67	2	113.50	114.00	1.1	9,855	0.01%
2021/10/13	21	118.19	17	116.62	115.50	4	9,741	0.04%
2021/10/12	7.1	116.93	10	117.30	117.50	-3	9,496	-0.03%
2021/10/08	4.1	118.21	7.1	117.58	118.00	-3	9,317	-0.03%
2021/10/07	2.1	116.50	2	118.00	118.00	0.1	9,224	0.00%
2021/10/06	20.1	118.70	11.5	118.34	118.00	8.6	9,030	0.09%
2021/10/05	7	115.00	25.6	113.75	115.00	-18.6	8,643	-0.22%
2021/10/04	11	111.90	7	111.07	111.00	4.1	8,390	0.05%
2021/10/01	5.3	109.06	3	109.00	110.00	2.3	8,267	0.03%
2021/09/30	3	111.33	3.1	112.48	113.50	-0.1	8,093	0.00%
2021/09/29	10	114.25	25.3	113.65	113.50	-15.2	7,876	-0.19%
2021/09/28	20	113.05	37.2	112.88	114.00	-17.2	7,485	-0.23%
2021/09/27	105	110.97	126.8	111.30	111.50	-21.8	7,240	-0.30%	大買/大賣/
2021/09/24	1	105.00	15	105.87	106.00	-14	6,848	-0.20%
2021/09/23	0	0.00	2.3	102.37	102.50	-2.3	6,662	-0.03%
2021/09/22	2	100.75	1	101.00	100.00	1	6,646	0.02%
2021/09/17	0	0.00	0.1	103.00	102.00	-0.1	6,607	0.00%
2021/09/16	0	0.00	7.2	103.50	103.00	-7.2	6,553	-0.11%
2021/09/15	1	103.00	2	102.00	102.00	-1	6,427	-0.02%
2021/09/14	0	0.00	16	102.12	102.00	-16	6,401	-0.25%
2021/09/13	0	0.00	1	100.50	100.50	-1	6,345	-0.02%
2021/09/09	6	99.22	1	99.50	99.10	5	6,426	0.08%
2021/09/08	0	100.00	2	99.75	100.50	-2	6,383	-0.03%
2021/09/07	3	100.30	15	100.17	100.50	-12	6,402	-0.19%
2021/09/06	4.2	99.32	0.4	99.36	99.30	3.8	6,401	0.06%
2021/09/03	0	0.00	6	100.50	100.50	-6	6,391	-0.09%
2021/09/02	9.1	99.23	1.2	99.43	98.80	7.9	6,381	0.12%
2021/09/01	8	100.38	1	100.50	100.00	7	6,405	0.11%
2021/08/31	12	100.58	2.4	101.32	102.50	9.6	6,401	0.15%
2021/08/30	2	102.00	68	101.99	102.50	-66	6,397	-1.03%
2021/08/26	1.1	98.91	0	98.90	98.90	1	6,430	0.02%
2021/08/25	0.2	99.20	0	0.00	99.50	0.2	6,564	0.00%
2021/08/24	0.2	98.80	3	99.10	99.10	-2.8	6,566	-0.04%
2021/08/23	1	97.80	0	98.00	98.00	1	6,695	0.01%
2021/08/20	55.1	96.37	0	0.00	95.80	55.1	6,783	0.81%
2021/08/19	7.1	97.31	4.3	97.74	96.70	2.8	6,880	0.04%
2021/08/18	2	98.30	0.3	99.00	99.50	1.7	6,825	0.02%
2021/08/17	0	99.30	8	99.50	98.90	-8	6,935	-0.12%
2021/08/16	2	98.80	0.2	99.46	99.30	1.8	6,951	0.03%
2021/08/13	2	99.50	1.7	99.76	99.80	0.3	6,969	0.00%
2021/08/12	0	100.50	1	100.50	100.50	-1	7,050	-0.01%
2021/08/11	4	99.77	2.1	100.00	100.50	1.9	7,155	0.03%
2021/08/10	14	100.04	0	100.50	99.50	14	7,258	0.19%
2021/08/09	5	100.90	1	101.48	101.50	4	7,385	0.05%
2021/08/06	0	0.00	6	102.67	102.50	-6	7,496	-0.08%
2021/08/05	0	101.00	3	101.83	101.00	-3	7,661	-0.04%
2021/08/03	5	100.10	3	101.00	101.00	2	8,328	0.02%
2021/08/02	1.2	100.99	8	101.56	102.00	-6.8	8,469	-0.08%
2021/07/29	1	101.50	4.3	100.73	102.00	-3.3	9,390	-0.04%
2021/07/28	2.2	99.05	2	99.40	100.00	0.2	9,444	0.00%
2021/07/27	2	99.25	0	0.00	99.70	2	9,707	0.02%
2021/07/26	7.2	99.97	1.1	99.44	99.40	6.1	9,838	0.06%
2021/07/23	2	101.50	2.2	101.95	101.50	-0.2	9,904	0.00%
2021/07/22	1.2	100.59	2	101.00	102.00	-0.8	10,015	-0.01%
2021/07/21	8.3	100.26	2.2	100.20	100.00	6.1	10,054	0.06%
2021/07/20	3.1	101.02	3	101.50	101.50	0.1	10,028	0.00%
2021/07/19	4	102.50	2	102.50	102.50	2	10,182	0.02%
2021/07/16	0	0.00	2	103.75	104.50	-2	10,397	-0.02%
2021/07/14	0	0.00	5.2	103.50	103.50	-5.2	10,713	-0.05%
2021/07/13	3	102.17	2	102.50	103.00	1	10,872	0.01%
2021/07/12	4.1	103.01	2	104.50	103.00	2.1	11,115	0.02%
2021/07/09	10.1	102.05	8	102.88	103.50	2.1	11,480	0.02%
2021/07/08	6	103.08	2.1	104.27	103.50	3.9	11,562	0.03%
2021/07/07	1	104.50	1.2	104.58	105.00	-0.2	11,659	0.00%
2021/07/06	1.8	105.72	0	106.50	106.00	1.7	11,785	0.01%
2021/07/05	1.1	106.95	17	107.26	107.50	-15.9	11,944	-0.13%
2021/07/02	15.2	106.20	11	106.05	105.00	4.2	11,846	0.04%
2021/07/01	1	103.99	4.1	103.99	104.00	-3.1	11,708	-0.03%
2021/06/30	0.3	103.51	0.1	103.00	103.00	0.2	11,629	0.00%
2021/06/29	2.1	104.41	0	0.00	104.00	2.1	11,561	0.02%
2021/06/28	3.1	102.68	0	0.00	103.00	3.1	11,566	0.03%
2021/06/25	1.1	102.56	6.3	103.91	104.00	-5.3	11,585	-0.05%
2021/06/24	2.1	102.55	1	102.50	103.00	1.1	11,552	0.01%
2021/06/23	3	102.33	23	103.20	103.50	-20	11,629	-0.17%
2021/06/22	3	102.50	6	102.42	102.00	-3	11,630	-0.03%
2021/06/21	10.3	99.98	1	100.50	100.00	9.3	11,629	0.08%
2021/06/18	11	101.45	8	101.50	102.00	3	11,614	0.03%
2021/06/17	3.1	103.00	1.2	103.93	103.50	2	11,599	0.02%
2021/06/16	0.4	103.50	3	105.00	104.50	-2.6	11,963	-0.02%
2021/06/15	3	104.00	2	105.00	104.00	1	12,051	0.01%
2021/06/11	2.1	104.02	0	0.00	103.50	2.1	12,157	0.02%
2021/06/10	5	105.00	10	105.15	105.50	-5	12,319	-0.04%
2021/06/09	4	103.25	3.1	103.16	103.00	0.9	12,382	0.01%
2021/06/08	4.1	104.02	1	104.50	104.00	3.1	12,376	0.03%
2021/06/07	1	106.00	2	106.25	106.50	-1	12,535	-0.01%
2021/06/04	1	105.50	0	0.00	106.00	1	12,768	0.01%
2021/06/03	1	105.00	7	106.00	106.00	-6	12,816	-0.05%
2021/06/02	2	106.00	11.7	105.32	106.00	-9.7	12,873	-0.08%
2021/06/01	0.2	103.00	0	0.00	103.00	0.2	12,846	0.00%
2021/05/31	4.1	102.14	2	103.75	103.50	2.1	13,056	0.02%
2021/05/28	0.1	101.00	0	0.00	101.50	0.1	13,265	0.00%
2021/05/27	5	100.40	1	101.00	101.00	4	13,310	0.03%
2021/05/26	4.1	100.79	3	101.33	101.50	1.1	13,447	0.01%
2021/05/25	3.3	102.15	11.1	102.54	102.50	-7.8	13,572	-0.06%
2021/05/24	2.1	98.86	1	99.20	98.90	1.1	13,657	0.01%
2021/05/21	3.1	97.57	10	98.20	98.10	-6.9	13,981	-0.05%
2021/05/20	3	96.07	0	0.00	96.80	3	14,099	0.02%
2021/05/19	0.1	98.90	3	98.93	98.50	-2.9	14,120	-0.02%
2021/05/18	3	97.63	7	97.70	97.90	-4	14,190	-0.03%
2021/05/17	2	93.15	7.4	93.96	93.40	-5.4	14,440	-0.04%
2021/05/14	4	94.90	5	95.16	95.50	-1	14,412	-0.01%
2021/05/13	6	94.70	2	94.00	94.30	4	14,304	0.03%
2021/05/12	13.2	96.03	13.6	98.00	95.70	-0.4	14,150	0.00%
2021/05/11	9.2	102.76	24.3	102.40	102.50	-15.1	13,816	-0.11%
2021/05/10	11.2	105.27	6	105.92	106.00	5.2	13,578	0.04%
2021/05/07	21.6	106.00	7.1	105.21	105.00	14.5	13,578	0.11%
2021/05/06	1	111.50	90.6	111.77	113.00	-89.6	13,037	-0.69%
2021/05/05	4.1	108.24	6.2	108.72	108.00	-2.2	12,639	-0.02%
2021/05/04	54.2	109.39	26	108.38	107.00	28.2	12,607	0.22%
2021/05/03	1.2	107.92	19.3	107.76	107.50	-18.1	12,346	-0.15%
2021/04/29	2.2	105.96	2	107.00	106.00	0.2	12,280	0.00%
2021/04/28	9.2	106.01	2.1	106.05	106.00	7.1	12,175	0.06%
2021/04/27	0	107.25	14.2	107.77	108.50	-14.1	12,241	-0.12%
2021/04/26	7.1	106.36	23.3	106.57	107.50	-16.2	12,198	-0.13%
2021/04/23	8.2	105.13	22	105.48	107.00	-13.8	12,214	-0.11%
2021/04/22	10	108.00	5	109.20	108.00	5	12,183	0.04%
2021/04/21	18.3	107.61	22.1	108.09	108.50	-3.8	11,993	-0.03%
2021/04/20	7.1	109.64	18.4	109.20	109.50	-11.3	11,881	-0.10%
2021/04/19	12	110.50	16.6	110.94	111.50	-4.6	11,803	-0.04%
2021/04/16	2	109.47	9.7	109.70	109.00	-7.7	11,759	-0.07%
2021/04/15	16.1	107.97	34.1	107.94	108.00	-17.9	11,627	-0.15%
2021/04/14	5.1	102.71	11	103.82	104.00	-5.9	11,382	-0.05%
2021/04/13	13.2	102.83	1.1	101.94	102.00	12.1	11,226	0.11%
2021/04/12	3	103.00	42.1	102.51	103.00	-39.1	11,162	-0.35%
2021/04/09	1.1	103.05	24	102.92	103.00	-22.9	11,135	-0.21%
2021/04/08	1	99.80	2.3	100.00	100.50	-1.3	11,059	-0.01%
2021/04/07	2	100.25	0.6	100.16	100.50	1.4	11,214	0.01%
2021/04/06	2	101.00	1	101.50	101.00	1	11,223	0.01%
2021/04/01	1.4	100.50	2	101.00	100.50	-0.6	11,227	-0.01%
2021/03/31	1.1	100.00	0	0.00	101.00	1.1	11,238	0.01%
2021/03/30	3.3	100.53	2	101.00	100.50	1.3	11,190	0.01%
2021/03/29	2.1	101.00	2	101.00	101.50	0.1	11,165	0.00%
2021/03/26	0.1	99.90	3.3	100.91	101.00	-3.2	11,355	-0.03%
2021/03/25	2	100.00	28	99.69	100.00	-26	11,504	-0.23%
2021/03/24	9	98.70	5.6	99.54	98.90	3.4	11,542	0.03%
2021/03/23	1.1	99.70	3	99.83	99.60	-1.9	11,488	-0.02%
2021/03/22	16	97.07	21	98.88	100.00	-5	11,485	-0.04%
2021/03/19	29.2	98.06	6.4	98.03	97.10	22.8	11,390	0.20%
2021/03/18	7.4	100.19	16	100.38	100.50	-8.6	11,029	-0.08%
2021/03/17	4.1	100.89	7	102.00	101.00	-2.9	10,961	-0.03%
2021/03/16	14.1	101.07	3	101.00	101.00	11.1	10,913	0.10%
2021/03/15	2.1	102.56	3	104.00	103.00	-0.9	10,831	-0.01%
2021/03/12	5	104.10	6	104.58	105.00	-1	10,818	-0.01%
2021/03/11	2.2	105.09	4	106.75	105.00	-1.8	10,867	-0.02%
2021/03/10	12	104.33	22.1	104.68	104.50	-10.1	10,873	-0.09%
2021/03/09	5	102.40	6	102.00	102.50	-1	10,713	-0.01%
2021/03/08	1	101.50	22.3	101.62	101.50	-21.3	10,687	-0.20%
2021/03/05	0	0.00	10	101.05	101.50	-10	10,640	-0.09%
2021/03/04	0	101.50	23.5	101.94	101.50	-23.5	10,798	-0.22%
2021/03/03	14	100.86	28	100.90	101.00	-14	10,696	-0.13%
2021/03/02	2	99.15	8.5	99.24	98.20	-6.5	10,379	-0.06%
2021/02/26	4.1	97.79	3	97.83	97.50	1.1	10,298	0.01%
2021/02/25	54.1	100.03	11	100.27	100.00	43.1	10,107	0.43%
2021/02/24	6	99.98	8	100.16	100.00	-2	10,050	-0.02%
2021/02/23	5.1	98.57	83.2	97.92	99.70	-78.1	9,860	-0.79%
2021/02/22	0	0.00	4	97.13	97.10	-4	9,591	-0.04%
2021/02/19	0.5	95.68	3.3	96.18	95.30	-2.8	9,516	-0.03%
2021/02/18	6	96.73	3.3	96.25	95.90	2.7	9,546	0.03%
2021/02/17	3	95.60	21	95.30	96.20	-18	9,652	-0.19%
2021/02/05	1	90.20	0	0.00	89.80	1	9,394	0.01%
2021/02/04	0	0.00	5	90.50	90.50	-5	9,393	-0.05%
2021/02/03	4	90.50	6	90.17	90.50	-2	10,024	-0.02%
2021/02/02	2	89.00	4	90.13	90.10	-2	10,400	-0.02%
2021/02/01	2	88.45	9	88.28	88.10	-7	10,368	-0.07%
2021/01/29	8	88.39	2	87.30	87.00	6	10,363	0.06%
2021/01/28	21.4	89.24	9.2	89.49	89.10	12.2	10,225	0.12%
2021/01/27	0	0.00	1	91.70	90.80	-1	10,138	-0.01%
2021/01/26	9	90.94	6	90.87	91.10	3	10,166	0.03%
2021/01/25	0	0.00	8.6	91.40	92.40	-8.6	10,060	-0.09%
2021/01/22	16.5	90.45	2	90.55	90.60	14.5	10,035	0.14%
2021/01/21	9.4	91.41	16	91.24	91.40	-6.6	9,958	-0.07%
2021/01/20	8.1	91.68	4	91.88	91.60	4.1	9,906	0.04%
2021/01/19	1.3	93.15	3	93.07	93.20	-1.7	9,717	-0.02%
2021/01/18	7	92.80	8	92.68	93.10	-1	9,675	-0.01%
2021/01/15	19	95.22	53	94.79	94.50	-34	9,544	-0.36%
2021/01/14	20.3	96.81	4.5	97.33	97.40	15.8	9,381	0.17%
2021/01/13	39	97.61	51.7	98.16	98.00	-12.7	9,323	-0.14%
2021/01/12	11	98.45	1	97.90	97.60	10	9,228	0.11%
2021/01/11	2.3	98.04	5.3	98.31	99.00	-3	9,133	-0.03%
2021/01/08	0	0.00	13.1	97.34	98.00	-13.1	8,987	-0.15%
2021/01/07	9.2	96.23	13.5	96.60	97.10	-4.3	8,858	-0.05%
2021/01/06	2.5	94.51	3.7	94.38	94.40	-1.2	8,694	-0.01%
2021/01/05	7	94.87	5	95.14	95.00	2	8,583	0.02%
2021/01/04	4	96.10	32	95.87	96.70	-28	8,496	-0.33%
2020/12/31	3.1	96.52	4	96.65	96.40	-0.9	8,346	-0.01%
2020/12/30	6	94.93	40	95.12	96.70	-34	8,215	-0.41%
2020/12/29	21	93.46	13.4	93.37	94.00	7.6	8,033	0.09%
2020/12/28	10	92.90	8.1	93.91	93.80	1.9	8,040	0.02%
2020/12/25	3	92.80	2	92.85	92.80	1	8,039	0.01%
2020/12/24	2	92.40	13.1	92.54	92.60	-11.1	8,038	-0.14%
2020/12/23	15.2	91.65	1	92.00	91.50	14.2	8,049	0.18%
2020/12/22	15	93.49	60.8	93.26	92.10	-45.8	8,079	-0.57%
2020/12/21	8.3	91.27	39	91.25	92.30	-30.7	8,082	-0.38%
2020/12/18	8.4	88.83	3.2	89.67	88.20	5.2	7,923	0.07%
2020/12/17	6.2	89.09	0	0.00	89.80	6.2	7,980	0.08%
2020/12/16	1	89.90	2	90.10	90.20	-1	8,259	-0.01%
2020/12/15	10	88.62	0	0.00	89.20	10	8,679	0.12%
2020/12/11	9	89.51	7	89.41	89.80	2	8,648	0.02%
2020/12/10	11	90.04	13	89.98	89.90	-2	8,584	-0.02%
2020/12/09	1	90.00	9	89.71	90.00	-8	8,508	-0.09%
2020/12/08	9	89.80	3	89.90	89.50	6	8,451	0.07%
2020/12/07	2	89.55	5	89.56	89.50	-3	8,341	-0.04%
2020/12/04	9	89.51	17	89.65	89.30	-8	8,247	-0.10%
2020/12/03	0	0.00	13.8	88.30	88.50	-13.8	8,034	-0.17%
2020/12/02	8	86.86	7.7	87.66	87.70	0.3	7,953	0.00%
2020/12/01	2.5	86.76	9	87.01	87.60	-6.5	7,914	-0.08%
2020/11/30	12.1	85.73	1	86.60	85.20	11.1	7,883	0.14%
2020/11/27	4	86.88	8	86.88	87.20	-4	7,655	-0.05%
2020/11/26	11	87.68	5.4	87.60	87.60	5.6	7,605	0.07%
2020/11/25	1	87.90	11	88.12	87.80	-10	7,670	-0.13%
2020/11/24	14.2	87.62	1.1	88.58	87.60	13.1	7,656	0.17%
2020/11/23	7	88.84	13	88.67	88.80	-6	7,598	-0.08%
2020/11/20	1	88.00	3	88.20	88.30	-2	7,505	-0.03%
2020/11/19	10	87.83	4	88.00	88.10	6	7,458	0.08%
2020/11/18	8	87.69	3	87.97	88.00	5	7,348	0.07%
2020/11/17	4.5	87.73	2	87.95	88.00	2.5	7,252	0.03%
2020/11/16	3	87.70	23	87.93	88.10	-20	7,186	-0.28%
2020/11/13	8	86.90	89	86.73	87.00	-81	6,953	-1.16%
2020/11/12	34	87.65	15	87.70	88.00	19	6,845	0.28%
2020/11/11	11	87.33	42.2	87.25	89.00	-31.2	6,688	-0.47%
2020/11/10	6	83.48	27.4	84.00	84.90	-21.4	6,018	-0.36%
2020/11/09	1	81.40	7	81.91	81.80	-6	5,593	-0.11%
2020/11/06	2	81.45	6	81.50	81.50	-4	5,562	-0.07%
2020/11/05	0	0.00	3	81.10	81.50	-3	5,614	-0.05%
2020/11/04	4.5	80.66	3	81.23	81.30	1.5	5,636	0.03%
2020/11/03	10	80.80	4	80.78	81.00	6	5,642	0.11%
2020/10/30	11	78.71	5	78.94	79.10	6	5,603	0.11%
2020/10/29	31	78.80	0	0.00	78.90	31	5,577	0.56%
2020/10/28	35	79.95	1.4	80.05	79.50	33.6	5,622	0.60%
2020/10/27	3	79.67	3	80.30	80.30	0	5,642	0.00%
2020/10/26	1	80.10	0	0.00	80.20	1	5,695	0.02%
2020/10/23	1	79.40	0	0.00	79.80	1	5,733	0.02%
2020/10/22	2	79.10	2	79.35	79.80	0	5,923	0.00%
2020/10/21	3	79.17	2	79.00	79.00	1	6,090	0.02%
2020/10/20	4	79.20	0	0.00	79.50	4	6,171	0.06%
2020/10/16	7	79.23	0	0.00	79.00	7	6,266	0.11%
2020/10/15	22	79.45	0	0.00	79.20	22	6,293	0.35%
2020/10/14	11	80.38	0	0.00	80.00	11	6,238	0.18%
2020/10/13	3	80.70	1	80.50	80.90	2	6,247	0.03%
2020/10/12	1	80.70	10	81.20	81.20	-9	6,341	-0.14%
2020/10/08	2	80.70	1	80.90	81.00	1	6,516	0.02%
2020/10/07	2.4	80.75	0	0.00	80.80	2.4	6,625	0.04%
2020/10/06	3	80.97	2	81.10	81.20	1	6,681	0.01%
2020/10/05	1	80.00	16.2	80.00	80.00	-15.2	6,730	-0.23%
2020/09/30	5	78.74	0	0.00	78.60	5	6,726	0.07%
2020/09/29	0	0.00	0	79.00	78.90	0	6,763	0.00%
2020/09/28	0	0.00	1	79.50	79.40	-1	6,847	-0.01%
2020/09/25	3	78.80	4	78.65	79.00	-1	6,906	-0.01%
2020/09/24	25	78.12	14	78.69	78.00	11	6,873	0.16%
2020/09/23	4	80.38	0	0.00	80.10	4	7,012	0.06%
2020/09/22	109	81.60	6	81.33	81.40	103	7,252	1.42%	大買/鉅額交易
2020/09/21	11	82.79	39	82.88	83.30	-28	7,319	-0.38%
2020/09/18	16	81.04	196	81.86	81.60	-180	7,144	-2.52%	大賣/鉅額交易
2020/09/17	1	78.80	0	0.00	78.60	1	6,762	0.01%
2020/09/15	1	78.70	0	0.00	79.20	1	6,902	0.01%
2020/09/14	3	79.03	1.6	79.18	79.20	1.4	7,086	0.02%
2020/09/11	5	78.38	4	78.75	79.00	1	7,164	0.01%
2020/09/09	8	78.55	2	78.85	79.20	6	7,373	0.08%
2020/09/08	4	79.55	1.1	79.62	79.60	2.9	7,436	0.04%
2020/09/07	1	79.40	21	79.39	79.60	-20	7,528	-0.27%
2020/09/04	1	78.40	408	77.77	78.50	-407	7,597	-5.36%	大賣/鉅額交易
2020/09/03	4	78.40	3	79.37	78.40	1	7,625	0.01%
2020/09/02	0	0.00	1	77.50	78.00	-1	7,652	-0.01%
2020/09/01	423	77.70	0	78.20	77.90	423	7,748	5.46%	大買/鉅額交易
2020/08/31	6	78.40	3	78.43	78.20	3	7,764	0.04%
2020/08/28	3	78.87	2	79.15	78.90	1	7,779	0.01%
2020/08/27	16	78.91	21	79.11	78.90	-5	7,887	-0.06%
2020/08/26	11.5	79.32	11	79.45	79.60	0.5	7,903	0.01%
2020/08/25	3	79.50	0	0.00	79.20	3	8,032	0.04%
2020/08/24	0	0.00	1	79.10	79.20	-1	9,137	-0.01%
2020/08/21	6	79.82	8	79.85	79.80	-2	9,309	-0.02%
2020/08/20	17	78.94	10	79.29	79.00	7	9,358	0.07%
2020/08/19	12	80.76	2	81.05	80.50	10	9,369	0.11%
2020/08/18	6	80.97	11	80.96	81.40	-5	9,408	-0.05%
2020/08/17	2	81.50	4	81.35	81.50	-2	9,492	-0.02%
2020/08/14	2	80.70	1	80.30	80.80	1	9,534	0.01%
2020/08/13	3	80.77	0	0.00	80.90	3	9,588	0.03%
2020/08/12	3	81.10	16	80.73	80.70	-13	9,859	-0.13%
2020/08/11	12	81.71	23.6	81.97	81.50	-11.6	9,924	-0.12%
2020/08/10	5	80.74	9	80.51	81.10	-4	9,915	-0.04%
2020/08/07	7	79.96	6	79.83	79.60	1	10,038	0.01%
2020/08/06	3.6	79.06	5	79.18	79.10	-1.4	10,188	-0.01%
2020/08/05	4	78.05	0	0.00	78.10	4	10,201	0.04%
2020/08/04	5	77.56	0	0.00	77.60	5	10,244	0.05%
2020/08/03	21.3	78.01	10	77.50	77.40	11.3	10,268	0.11%
2020/07/31	0	0.00	11	78.73	78.50	-11	10,240	-0.11%
2020/07/30	3	78.47	1	79.20	78.50	2	10,295	0.02%
2020/07/29	18.2	78.69	7.4	78.88	77.90	10.8	10,295	0.11%
2020/07/28	31	77.26	9	77.26	77.30	22	10,402	0.21%
2020/07/27	81.1	78.19	4	79.30	78.10	77.1	10,446	0.74%
2020/07/24	17	79.80	10	80.00	79.70	7	10,367	0.07%
2020/07/23	3	80.23	0	0.00	80.10	3	10,299	0.03%
2020/07/22	113	80.49	9.1	80.57	80.50	103.9	10,353	1.00%	大買/鉅額交易
2020/07/21	27.2	80.57	1	81.00	80.50	26.2	10,313	0.25%
2020/07/20	1	80.50	14	80.46	80.50	-13	10,331	-0.13%
2020/07/17	3.3	81.03	0.2	81.30	81.00	3.1	10,441	0.03%
2020/07/16	21	80.91	2	81.00	81.00	19	10,585	0.18%
2020/07/15	42	80.47	6	80.63	80.40	36	10,629	0.34%
2020/07/14	16.1	81.12	4	81.10	81.00	12.1	10,534	0.12%
2020/07/13	8.1	82.08	12.2	82.17	82.00	-4.2	10,498	-0.04%
2020/07/10	15	82.21	8	82.10	82.00	7	10,520	0.07%
2020/07/09	15	83.22	79.6	83.20	83.00	-64.6	10,542	-0.61%
2020/07/08	7.3	83.42	2	83.55	83.20	5.3	10,538	0.05%
2020/07/07	8.6	83.84	3	83.90	83.70	5.6	10,536	0.05%
2020/07/06	4.4	84.58	1	84.50	84.40	3.4	10,511	0.03%
2020/07/03	21	84.35	0	0.00	84.30	21	10,553	0.20%
2020/07/02	27	83.87	3	84.40	83.80	24	10,656	0.23%
2020/07/01	7	87.70	15	87.74	87.60	-8	10,480	-0.08%
2020/06/30	82	87.50	18	87.55	87.60	64	10,251	0.62%
2020/06/29	7	86.83	0	0.00	86.60	7	10,181	0.07%
2020/06/24	7	87.24	1	87.40	87.40	6	10,200	0.06%
2020/06/23	0	0.00	10	87.00	86.90	-10	10,232	-0.10%
2020/06/22	13	87.28	5	87.10	86.80	8	10,270	0.08%
2020/06/19	1	86.60	3	86.80	85.80	-2	10,360	-0.02%
2020/06/18	16.2	86.10	3	86.20	86.20	13.2	10,343	0.13%
2020/06/17	12	86.32	1	86.30	86.20	11	10,501	0.10%
2020/06/16	10	86.29	20	86.20	86.10	-10	10,812	-0.09%
2020/06/15	5	86.36	0	0.00	86.00	5	11,086	0.05%
2020/06/12	5	86.30	5	86.48	86.40	0	11,363	0.00%
2020/06/11	7.1	88.34	6	88.38	88.00	1.1	11,489	0.01%
2020/06/10	5.1	89.60	13.4	89.43	89.40	-8.3	11,513	-0.07%
2020/06/09	1	89.10	14.7	89.32	89.50	-13.7	11,742	-0.12%
2020/06/08	7	88.77	15.4	88.80	89.20	-8.4	11,910	-0.07%
2020/06/05	5	86.86	7	87.30	87.60	-2	11,867	-0.02%
2020/06/04	2.4	86.76	16.2	86.70	86.80	-13.8	11,887	-0.12%
2020/06/03	0	0.00	30	85.98	86.10	-30	11,988	-0.25%
2020/06/02	2	84.20	0	0.00	84.30	2	11,906	0.02%
2020/06/01	2.1	83.34	1	83.90	83.80	1.1	11,880	0.01%
2020/05/29	58	83.44	1	84.40	83.00	57	11,774	0.48%
2020/05/28	7.1	84.12	2	85.40	83.80	5.1	10,725	0.05%
2020/05/27	4	85.23	0.1	85.70	85.20	3.9	10,681	0.04%
2020/05/26	2	85.80	5	85.76	85.70	-3	10,771	-0.03%
2020/05/25	9	83.90	3	84.23	84.30	6	10,845	0.06%
2020/05/22	5	85.20	2	85.00	85.00	3	10,912	0.03%
2020/05/21	5	85.98	2	86.30	86.50	3	10,883	0.03%
2020/05/20	7	86.10	4	86.38	86.40	3	10,841	0.03%
2020/05/19	5	86.54	22	87.02	86.20	-17	10,818	-0.16%
2020/05/18	3	83.83	77	85.05	85.00	-74	10,570	-0.70%
2020/05/15	14	83.50	3.1	83.54	83.60	11	10,494	0.10%
2020/05/14	18	83.63	11	83.82	83.50	7	10,434	0.07%
2020/05/13	36	85.14	0	0.00	85.10	36	10,279	0.35%
2020/05/12	2	86.50	0	0.00	86.50	2	10,087	0.02%
2020/05/11	60	87.26	12.1	87.72	87.50	47.9	10,042	0.48%
2020/05/08	6	86.35	4	86.70	86.40	2	9,996	0.02%
2020/05/07	9	85.26	12	85.44	85.30	-3	9,948	-0.03%
2020/05/06	3	85.37	1.2	86.00	85.30	1.8	9,909	0.02%
2020/05/05	13.6	85.71	18	85.64	85.80	-4.4	9,864	-0.04%
2020/05/04	25	85.02	5	84.90	85.50	20	9,859	0.20%
2020/04/30	11.4	86.85	292	87.92	87.90	-280.6	9,734	-2.88%	大賣/鉅額交易
2020/04/29	103	83.95	2	83.80	83.80	101	9,589	1.05%	大買/鉅額交易
2020/04/28	5	82.28	0	0.00	82.70	5	9,566	0.05%
2020/04/27	1	82.20	8	82.26	82.00	-7	9,793	-0.07%
2020/04/24	2	80.10	0	0.00	80.00	2	9,704	0.02%
2020/04/23	8	80.83	2	81.00	80.40	6	9,671	0.06%
2020/04/22	10	79.15	2	79.25	80.20	8	9,608	0.08%
2020/04/21	25	80.34	2.1	80.79	80.10	22.9	9,523	0.24%
2020/04/20	48	82.14	0	0.00	82.40	48	9,439	0.51%
2020/04/17	9	83.64	0	0.00	83.20	9	9,319	0.10%
2020/04/16	8	82.03	2	81.80	82.10	6	9,199	0.07%
2020/04/15	8	82.96	0.4	83.80	83.10	7.6	9,122	0.08%
2020/04/14	2	82.10	36	82.14	82.20	-34	9,057	-0.38%
2020/04/13	14	81.11	0	0.00	80.70	14	9,011	0.16%
2020/04/10	17	82.12	150.1	81.99	81.90	-133.1	9,003	-1.48%	大賣/鉅額交易
2020/04/09	100	80.80	2	80.70	80.60	98	8,969	1.09%
2020/04/08	55.5	80.35	2	80.35	80.40	53.5	8,895	0.60%
2020/04/07	104.5	79.66	35	79.65	79.80	69.5	8,766	0.79%	大買/
2020/04/06	30	76.77	33	77.35	77.60	-3	8,649	-0.03%
2020/04/01	6	74.73	4	75.28	74.40	2	8,483	0.02%
2020/03/31	4	75.33	1	76.10	75.10	3	8,397	0.04%
2020/03/30	17	73.08	16	74.94	75.20	1	8,263	0.01%
2020/03/27	45	75.00	11.7	74.81	74.70	33.3	8,114	0.41%
2020/03/26	10	75.00	6	74.05	74.10	4	7,992	0.05%
2020/03/25	12	74.65	18	74.41	74.90	-6	7,960	-0.08%
2020/03/24	22	70.58	12	70.46	70.50	10	7,851	0.13%
2020/03/23	49	67.27	15.5	67.49	66.70	33.5	7,820	0.43%
2020/03/20	28.1	68.69	18	68.76	68.80	10.1	7,659	0.13%
2020/03/19	59	66.17	40	66.43	66.60	19	7,292	0.26%
2020/03/18	38.5	71.88	63	72.09	70.00	-24.5	6,941	-0.35%
2020/03/17	17.2	75.55	53	74.45	74.60	-35.8	6,617	-0.54%
2020/03/16	2	79.10	16	79.72	78.20	-14	6,390	-0.22%
2020/03/13	120.2	78.39	62	78.52	80.60	58.2	6,270	0.93%	大買/
2020/03/12	37	85.42	244	83.94	84.00	-207	5,995	-3.45%	大賣/鉅額交易
2020/03/11	11	88.91	0	0.00	88.90	11	5,750	0.19%
2020/03/10	1	89.01	71.1	88.30	89.00	-70.1	5,679	-1.23%
2020/03/09	17.4	89.17	179	89.41	89.30	-161.6	5,588	-2.89%	大賣/鉅額交易
2020/03/06	3	91.57	1	92.50	91.40	2	5,391	0.04%
2020/03/05	6	92.53	9	93.28	93.30	-3	5,331	-0.06%
2020/03/04	0	0.00	10.2	92.35	92.50	-10.2	5,347	-0.19%
2020/03/03	4	90.93	7	91.69	91.60	-3	5,337	-0.06%
2020/03/02	8	89.56	52	90.16	90.00	-44	5,293	-0.83%
2020/02/27	25	91.07	0	0.00	91.00	25	5,456	0.46%
2020/02/26	37	91.67	0	0.00	91.50	37	5,311	0.70%
2020/02/25	23	92.54	1	92.50	93.10	22	5,139	0.43%
2020/02/24	17	93.55	0	0.00	93.30	17	5,016	0.34%
2020/02/21	0	0.00	2	95.10	94.60	-2	4,997	-0.04%
2020/02/20	31	95.10	0	0.00	94.70	31	4,996	0.62%
2020/02/19	1	96.40	24	96.29	96.20	-23	4,956	-0.46%
2020/02/18	2.3	94.45	0	0.00	94.80	2.3	4,935	0.05%
2020/02/17	1	93.60	2	94.60	94.80	-1	4,913	-0.02%
2020/02/14	1	95.00	8	95.08	95.20	-7	4,907	-0.14%
2020/02/13	3	94.47	2	94.90	94.80	1	4,905	0.02%
2020/02/12	2	94.10	18	94.10	94.00	-16	4,925	-0.32%
2020/02/11	1	93.40	1.1	93.73	93.70	-0.1	4,953	0.00%
2020/02/10	4	92.33	6	93.40	94.00	-2	4,973	-0.04%
2020/02/07	1.2	93.98	1	93.90	93.70	0.2	5,003	0.00%
2020/02/06	2	94.50	7	94.39	94.50	-5	5,046	-0.10%
2020/02/05	15	92.46	15	92.49	92.70	0	5,046	0.00%
2020/02/04	16	93.41	0	0.00	93.50	16	4,983	0.32%
2020/02/03	5	93.08	0	0.00	93.00	5	4,997	0.10%
2020/01/31	5.1	93.63	1	93.70	93.40	4.1	4,978	0.08%
2020/01/30	70	94.10	9	92.23	91.60	61	4,914	1.24%
2020/01/20	0	0.00	3	99.30	99.00	-3	4,653	-0.06%
2020/01/17	9	98.48	1	99.00	99.00	8	4,679	0.17%
2020/01/16	15	97.90	10	97.90	97.90	5	4,734	0.11%
2020/01/15	9	98.18	1	98.10	98.50	8	4,749	0.17%
2020/01/14	52	98.80	2	98.65	98.80	50	4,751	1.05%
2020/01/13	3	99.50	2	99.40	99.70	1	4,694	0.02%
2020/01/10	1	99.90	1	99.80	99.80	0	4,702	0.00%
2020/01/09	3	99.53	0	0.00	100.00	3	4,768	0.06%
2020/01/08	1	100.00	1	100.00	100.00	0	4,818	0.00%
2020/01/07	0.4	101.00	0	0.00	101.50	0.4	4,814	0.01%
2020/01/06	3	101.00	2	102.00	102.00	1	4,817	0.02%
2020/01/03	0	0.00	4	101.03	101.50	-4	4,769	-0.08%
2020/01/02	3	99.47	33	99.69	99.60	-30	4,733	-0.63%
2019/12/31	0.2	99.80	8	100.00	99.80	-7.8	4,715	-0.17%
2019/12/30	3	100.83	1	101.00	99.90	2	4,751	0.04%
2019/12/27	0	0.00	7.9	100.94	101.00	-7.9	4,750	-0.17%
2019/12/26	3	99.53	2	99.80	99.80	1	4,756	0.02%
2019/12/25	2	99.90	0	0.00	100.00	2	4,830	0.04%
2019/12/24	1	100.50	0	0.00	100.50	1	4,870	0.02%
2019/12/23	44	100.52	2	100.75	101.00	42	4,912	0.85%
2019/12/20	0	0.00	6.6	99.55	101.00	-6.6	4,972	-0.13%
2019/12/19	68	100.11	22	99.81	99.90	46	4,933	0.93%
2019/12/18	6	100.25	21	100.60	101.50	-15	4,870	-0.31%
2019/12/17	2	98.10	130.1	97.91	99.10	-128.1	4,824	-2.66%	大賣/鉅額交易
2019/12/16	1.2	97.55	1	97.60	96.80	0.2	4,750	0.00%
2019/12/13	3	96.90	93	97.01	96.80	-90	4,768	-1.89%
2019/12/12	0	0.00	28	96.92	96.90	-28	4,765	-0.59%
2019/12/11	5.2	96.19	0	0.00	96.50	5.2	4,959	0.10%
2019/12/10	0.1	96.70	30	96.30	96.50	-29.9	4,981	-0.60%
2019/12/09	20	96.70	1	96.60	96.70	19	5,001	0.38%
2019/12/06	2	96.80	0	0.00	97.20	2	4,992	0.04%
2019/12/05	11	96.58	0	0.00	96.40	11	4,997	0.22%
2019/12/04	5	96.76	2	97.50	97.50	3	5,005	0.06%
2019/12/03	29	97.21	0	0.00	97.50	29	5,063	0.57%
2019/12/02	1	98.10	3	98.03	98.10	-2	5,139	-0.04%
2019/11/29	1	97.70	29	97.80	97.20	-28	5,162	-0.54%
2019/11/28	13	98.17	0.2	98.30	98.30	12.8	5,154	0.25%
2019/11/27	10	98.10	10	98.00	98.40	0	5,230	0.00%
2019/11/26	163	97.55	10	98.09	98.00	153	5,230	2.93%	大買/鉅額交易
2019/11/25	100.2	96.90	39	96.80	97.00	61.2	4,965	1.23%
2019/11/22	9	96.50	1	96.30	96.80	8	5,143	0.16%
2019/11/21	7	95.60	0	0.00	96.20	7	5,194	0.13%
2019/11/20	86	96.68	20	96.40	96.50	66	5,186	1.27%
2019/11/19	30	96.75	5	97.26	97.40	25	5,175	0.48%
2019/11/18	2	96.45	0	0.00	97.40	2	5,198	0.04%
2019/11/15	10	96.54	8	97.67	96.80	2	5,251	0.04%
2019/11/14	28	96.20	0	0.00	96.60	28	5,297	0.53%
2019/11/13	5	96.40	0	0.00	96.30	5	5,417	0.09%
2019/11/12	0.1	96.90	0	0.00	96.90	0.1	5,585	0.00%
2019/11/11	114	96.73	5	96.80	97.00	109	5,621	1.94%	大買/鉅額交易
2019/11/08	6	97.22	0	0.00	97.40	6	5,701	0.11%
2019/11/07	1	97.50	9	97.60	98.20	-8	5,712	-0.14%
2019/11/06	3	98.27	7	98.17	98.70	-4	5,717	-0.07%
2019/11/05	0	0.00	5	98.50	98.90	-5	5,736	-0.09%
2019/11/04	8	98.41	1	98.30	98.90	7	5,770	0.12%
2019/11/01	53	97.79	5.5	98.07	98.10	47.5	5,888	0.81%
2019/10/31	3	98.17	5	97.60	97.80	-2	6,059	-0.03%
2019/10/30	59	97.65	11.2	97.84	98.30	47.8	6,088	0.79%
2019/10/29	1	97.50	3	97.60	97.70	-2	6,160	-0.03%
2019/10/28	0	0.00	1	97.20	97.20	-1	6,170	-0.02%
2019/10/25	0	0.00	4	97.13	97.30	-4	6,213	-0.06%
2019/10/24	1	96.70	1	97.50	97.50	0	6,214	0.00%
2019/10/23	7	95.76	5.3	96.29	95.80	1.7	6,220	0.03%
2019/10/22	38	96.39	6	96.07	96.80	32	6,250	0.51%
2019/10/21	1	95.30	0	0.00	95.40	1	6,272	0.02%
2019/10/18	11	96.00	4	96.73	96.00	7	6,303	0.11%
2019/10/17	10	96.60	1	96.70	96.60	9	6,329	0.14%
2019/10/16	7	95.27	6.2	95.72	95.90	0.8	6,297	0.01%
2019/10/15	2	93.50	1	94.60	94.60	1	6,349	0.02%
2019/10/14	0	0.00	5.6	93.32	93.30	-5.6	6,339	-0.09%
2019/10/09	2	93.40	0	0.00	93.10	2	6,348	0.03%
2019/10/08	5	94.22	5	94.48	94.30	0	6,398	0.00%
2019/10/07	1	93.20	0	0.00	94.10	1	6,419	0.02%
2019/10/04	2	93.05	3	93.33	93.30	-1	6,467	-0.02%
2019/10/03	3	92.37	1	93.00	93.10	2	6,544	0.03%
2019/10/02	9.3	94.21	0	0.00	93.80	9.3	6,552	0.14%
2019/10/01	2	94.50	1	95.00	94.80	1	6,514	0.02%
2019/09/27	7	95.01	0	0.00	94.50	7	6,460	0.11%
2019/09/26	1	95.90	6	95.93	96.20	-5	6,476	-0.08%
2019/09/25	11	95.31	1	95.30	95.50	10	6,853	0.15%
2019/09/24	11.1	96.14	3	96.40	96.70	8.1	6,941	0.12%
2019/09/23	2	96.75	2	97.90	96.80	0	6,950	0.00%
2019/09/20	3	97.37	9.8	97.32	97.60	-6.8	7,007	-0.10%
2019/09/19	6	97.03	3	97.63	97.30	3	6,966	0.04%
2019/09/18	11.1	97.86	11	97.74	97.60	0.1	7,017	0.00%
2019/09/17	8	97.95	4	97.80	97.80	4	7,015	0.06%
2019/09/16	11	98.71	28	99.13	98.00	-17	7,083	-0.24%
2019/09/12	2	96.45	8	96.29	96.10	-6	6,938	-0.09%
2019/09/11	6	95.13	3	95.57	95.40	3	7,002	0.04%
2019/09/10	3	95.00	11	95.31	95.50	-8	6,985	-0.11%
2019/09/09	8	95.16	2	94.90	95.20	6	6,991	0.09%
2019/09/06	7	95.47	9	95.86	95.20	-2	7,008	-0.03%
2019/09/05	14	95.81	21	95.96	96.00	-7	6,995	-0.10%
2019/09/04	3	95.10	27	94.27	94.70	-24	6,959	-0.34%
2019/09/03	4	94.03	8	93.84	93.70	-4	6,918	-0.06%
2019/09/02	7	93.99	5	94.28	94.00	2	6,934	0.03%
2019/08/30	5	93.32	7	92.94	94.10	-2	6,924	-0.03%
2019/08/29	1	91.40	1	91.10	91.40	0	6,840	0.00%
2019/08/28	2	91.40	3	91.33	91.50	-1	6,869	-0.01%
2019/08/27	19	91.26	1	92.30	90.60	18	6,881	0.26%
2019/08/26	11	91.43	3	91.80	91.70	8	6,754	0.12%
2019/08/23	3	93.23	2.3	92.94	93.40	0.7	6,758	0.01%
2019/08/22	12	92.95	1	93.80	92.30	11	6,793	0.16%
2019/08/21	6.1	93.19	2	93.00	92.90	4.1	6,924	0.06%
2019/08/20	7	92.67	5	92.48	93.10	2	6,882	0.03%
2019/08/19	15	91.54	2	91.95	92.00	13	6,887	0.19%
2019/08/16	7.1	90.76	3	91.08	91.10	4	6,895	0.06%
2019/08/15	19	90.72	3	91.80	90.30	16	6,805	0.24%
2019/08/14	7	93.16	1	93.90	93.60	6	6,690	0.09%
2019/08/13	7.6	92.60	1	92.80	92.50	6.6	6,664	0.10%
2019/08/12	6.4	94.29	0.1	94.40	93.90	6.2	6,550	0.09%
2019/08/08	8	95.23	1	95.30	95.20	7	6,527	0.11%
2019/08/07	7	95.53	0	0.00	95.30	7	6,532	0.11%
2019/08/06	6	95.37	1	95.00	95.80	5	6,521	0.08%
2019/08/05	19	96.44	6.1	96.19	96.50	12.9	6,467	0.20%
2019/08/02	24.4	97.98	10	98.00	97.50	14.4	6,390	0.22%
2019/08/01	9.4	99.70	1	99.40	99.50	8.4	6,345	0.13%
2019/07/31	1	100.50	0	0.00	100.50	1	6,324	0.02%
2019/07/29	6	100.08	0	0.00	101.00	6	6,286	0.10%
2019/07/26	8.2	100.83	0.1	101.50	101.00	8.2	6,319	0.13%
2019/07/25	5	101.10	1	101.00	101.50	4	6,397	0.06%
2019/07/24	20.1	101.92	1	101.00	101.00	19.1	6,399	0.30%
2019/07/23	4	102.38	3	103.17	103.50	1	6,375	0.02%
2019/07/22	2	102.50	3	102.17	102.00	-1	6,344	-0.02%
2019/07/19	5	101.20	3	101.00	101.00	2	6,300	0.03%
2019/07/18	5.1	101.41	0	0.00	101.50	5.1	6,291	0.08%
2019/07/17	10.5	101.60	1	101.50	102.00	9.5	6,279	0.15%
2019/07/16	3.1	104.66	0	0.00	104.00	3.1	6,150	0.05%
2019/07/15	10	104.40	2	105.00	105.50	8	6,133	0.13%
2019/07/12	3	104.00	3	103.83	104.00	0	6,145	0.00%
2019/07/11	3	102.50	1	103.00	102.50	2	6,168	0.03%
2019/07/10	2	102.50	1	103.00	103.00	1	6,195	0.02%
2019/07/09	11.7	101.60	0.2	102.50	102.00	11.5	6,179	0.19%
2019/07/08	2	103.50	0	0.00	104.00	2	6,132	0.03%
2019/07/05	2	104.50	0	0.00	104.50	2	6,113	0.03%
2019/07/04	0.5	105.00	0	0.00	104.50	0.5	6,139	0.01%
2019/07/03	2	105.00	0	0.00	105.00	2	6,196	0.03%
2019/07/02	12	106.67	0	0.00	105.50	12	6,233	0.19%
2019/07/01	1	115.50	26	115.00	115.00	-25	5,842	-0.43%
2019/06/26	1	114.00	1	114.50	114.50	0	5,738	0.00%
2019/06/25	0	0.00	1	114.50	114.50	-1	5,731	-0.02%
2019/06/24	1	114.00	2	114.25	114.50	-1	5,712	-0.02%
2019/06/21	0.8	112.50	0.9	112.50	113.00	-0.1	5,683	0.00%
2019/06/20	1	113.50	1	112.50	112.50	0	5,615	0.00%
2019/06/19	0	0.00	1	113.00	113.00	-1	5,575	-0.02%
2019/06/12	0	0.00	2	112.00	112.00	-2	5,648	-0.04%
2019/06/11	0	0.00	1	111.00	111.50	-1	5,635	-0.02%
2019/06/10	0	0.00	3	111.00	111.00	-3	5,616	-0.05%
2019/06/04	0	0.00	1.1	109.46	109.00	-1.1	5,767	-0.02%
2019/06/03	2.1	109.97	0	0.00	109.50	2.1	5,838	0.04%
2019/05/31	0	0.00	0.4	110.00	110.50	-0.4	5,843	-0.01%
2019/05/30	0	0.00	20	109.50	110.00	-20	5,854	-0.34%
2019/05/29	1	110.50	1	109.00	109.00	0	5,933	0.00%
2019/05/28	0.1	109.00	1	110.00	110.00	-0.9	5,967	-0.01%
2019/05/27	0	109.00	0	0.00	109.50	0	5,895	0.00%
2019/05/24	1.1	107.56	0	0.00	108.50	1.1	5,940	0.02%
2019/05/23	1	108.50	0	0.00	109.00	1	5,940	0.02%
2019/05/22	0.1	109.50	0	0.00	110.00	0.1	5,955	0.00%
2019/05/21	0.3	110.50	2	111.00	111.00	-1.7	6,013	-0.03%
2019/05/20	2	109.00	0	0.00	110.00	2	6,007	0.03%
2019/05/16	1.2	109.75	2	108.75	108.50	-0.8	6,093	-0.01%
2019/05/15	1.1	109.00	1	109.00	109.00	0.1	6,131	0.00%
2019/05/14	5.2	108.40	0	0.00	108.00	5.2	6,161	0.08%
2019/05/13	0.1	108.50	1	109.00	108.50	-1	6,147	-0.02%
2019/05/10	1	109.50	6	109.33	109.50	-5	6,228	-0.08%
2019/05/09	6.2	107.77	0	0.00	108.50	6.2	6,312	0.10%
2019/05/08	3	109.50	3	109.83	109.50	0	6,271	0.00%
2019/05/07	2	110.50	0	0.00	110.50	2	6,266	0.03%
2019/05/03	1	111.50	2	111.50	111.00	-1	6,294	-0.02%
2019/05/02	0	0.00	1	113.00	112.00	-1	6,240	-0.02%
2019/04/30	1.1	112.46	0	0.00	112.00	1.1	6,163	0.02%
2019/04/29	0	0.00	0.1	112.00	112.50	-0.1	6,160	0.00%
2019/04/26	2	111.50	4	110.75	111.50	-2	6,171	-0.03%
2019/04/25	1	110.00	20	110.35	110.50	-19	6,181	-0.31%
2019/04/24	0	109.00	5	109.80	109.50	-5	6,204	-0.08%
2019/04/23	0	0.00	4	108.75	109.50	-4	6,236	-0.06%
2019/04/19	0	0.00	1	108.50	108.50	-1	6,352	-0.02%
2019/04/18	3.1	108.00	0	0.00	108.00	3.1	6,508	0.05%
2019/04/17	1	108.50	0	0.00	109.00	1	6,654	0.02%
2019/04/16	3	108.00	0	0.00	109.00	3	6,733	0.04%
2019/04/15	6	108.83	5	108.50	108.50	1	6,752	0.01%
2019/04/12	6	108.58	1	110.00	108.50	5	6,840	0.07%
2019/04/11	2	109.75	0	0.00	110.00	2	6,844	0.03%
2019/04/10	1	108.50	0	0.00	110.00	1	6,903	0.01%
2019/04/09	7	108.14	1	109.50	109.50	6	6,949	0.09%
2019/04/08	0.1	108.00	0	0.00	108.00	0.1	6,891	0.00%
2019/04/02	0	0.00	20	108.00	108.00	-20	6,812	-0.29%
2019/04/01	1	108.00	0	0.00	107.50	1	6,784	0.01%
2019/03/29	1	109.50	0	0.00	109.50	1	6,672	0.01%
2019/03/28	2	109.00	2	108.50	109.00	0	6,619	0.00%
2019/03/27	1	108.50	4	108.50	109.00	-3	6,640	-0.05%
2019/03/26	0	0.00	2	107.50	108.00	-2	6,640	-0.03%
2019/03/22	0	0.00	20	107.00	107.50	-20	6,658	-0.30%
2019/03/21	3.1	106.50	0	0.00	106.50	3.1	6,676	0.05%
2019/03/20	0	0.00	11	106.50	106.50	-11	6,712	-0.16%
2019/03/18	1	105.00	4	106.25	106.50	-3	6,811	-0.04%
2019/03/15	0.5	105.00	3	104.67	105.50	-2.5	6,778	-0.04%
2019/03/14	6	104.08	0.1	104.00	104.00	5.9	6,674	0.09%
2019/03/13	0.2	104.50	0	0.00	104.50	0.2	6,710	0.00%
2019/03/12	1	104.50	10	104.50	104.50	-9	6,731	-0.13%
2019/03/11	0	0.00	1	104.00	103.00	-1	6,722	-0.01%
2019/03/08	0	0.00	1	104.50	104.00	-1	6,740	-0.01%
2019/03/07	0	0.00	5	105.00	105.50	-5	6,752	-0.07%
2019/03/06	1	102.00	0	0.00	103.00	1	6,719	0.01%
2019/03/05	1	102.00	0.1	102.00	102.00	0.9	6,726	0.01%
2019/03/04	0.9	102.00	0	0.00	101.50	0.9	6,723	0.01%
2019/02/22	1	104.00	3	104.00	104.00	-2	6,474	-0.03%
2019/02/20	2	102.00	1	103.00	103.00	1	6,439	0.02%
2019/02/13	0	0.00	0.5	101.50	101.50	-0.5	6,160	-0.01%
2019/02/12	2	101.50	0	0.00	101.50	2	6,179	0.03%
2019/02/11	2.1	100.98	3	100.50	100.00	-0.9	6,218	-0.01%
2019/01/30	20.2	101.01	2	102.00	102.00	18.2	6,170	0.29%
2019/01/29	0.5	101.00	0	0.00	101.00	0.5	6,160	0.01%
2019/01/28	0.1	101.50	0	0.00	101.50	0.1	6,139	0.00%
2019/01/25	0	0.00	1	102.00	102.00	-1	6,147	-0.02%
2019/01/24	1	100.50	0	0.00	100.00	1	6,129	0.02%
2019/01/23	1	101.00	0	0.00	101.00	1	6,141	0.02%
2019/01/21	0	0.00	1	103.00	102.50	-1	6,249	-0.02%
2019/01/17	0.1	101.00	1	102.00	101.50	-0.9	6,355	-0.01%
2019/01/16	0	0.00	1	101.50	101.00	-1	6,393	-0.02%
2019/01/15	0	0.00	2	101.50	101.50	-2	6,396	-0.03%
2019/01/14	0	101.00	0	0.00	101.50	0	6,337	0.00%
2019/01/11	0	0.00	0	101.00	101.50	0	6,394	0.00%
2019/01/10	0.1	100.50	4	100.75	100.50	-4	6,374	-0.06%
2019/01/09	1	102.00	0	0.00	102.50	1	6,326	0.02%
2019/01/08	2	102.50	13	101.92	102.00	-11	6,152	-0.18%
2019/01/07	0	0.00	2	98.45	99.50	-2	6,110	-0.03%
2019/01/04	4	95.18	0	0.00	95.30	4	6,245	0.06%
2019/01/03	3	96.17	0	0.00	96.00	3	6,528	0.05%
2019/01/02	10	98.00	0	0.00	97.60	10	6,492	0.15%
2018/12/28	0	0.00	8	99.49	101.00	-8	6,477	-0.12%
2018/12/27	2.1	97.90	0	0.00	97.80	2.1	6,556	0.03%
2018/12/26	0	96.70	0	0.00	96.30	0	6,645	0.00%
2018/12/24	1.2	98.30	0.2	98.30	98.30	1	6,851	0.01%
2018/12/22	0	98.60	0	0.00	98.30	0	6,935	0.00%
2018/12/20	0.1	99.40	0.1	99.40	99.60	0	7,340	0.00%
2018/12/18	11	98.20	2	98.20	98.00	9	7,622	0.12%
2018/12/17	1.1	99.11	0	0.00	99.30	1.1	7,966	0.01%
2018/12/13	1.1	98.86	0	0.00	99.10	1.1	8,201	0.01%
2018/12/12	0.1	99.00	0	0.00	99.00	0.1	8,322	0.00%
2018/12/11	1.1	98.73	0	0.00	98.50	1.1	8,323	0.01%
2018/12/10	1	99.50	0	0.00	99.50	1	8,291	0.01%
2018/12/07	0	0.00	1.5	100.50	100.50	-1.5	8,346	-0.02%
2018/12/05	1	100.50	0	0.00	101.00	1	8,363	0.01%
2018/12/04	0.1	101.50	3	102.00	101.50	-2.9	8,409	-0.03%
2018/12/03	2	103.00	8	102.31	102.00	-6	8,392	-0.07%
2018/11/30	0	100.00	0	0.00	100.00	0	8,334	0.00%
2018/11/29	14.2	99.71	0	0.00	99.50	14.2	8,247	0.17%
2018/11/28	2	99.60	0.9	100.00	100.00	1.1	8,163	0.01%
2018/11/27	9.1	99.16	0	0.00	99.00	9.1	8,158	0.11%
2018/11/26	2	102.00	0.1	101.00	101.00	2	8,183	0.02%
2018/11/23	0.1	100.50	0	0.00	100.50	0.1	8,183	0.00%
2018/11/21	3	99.87	0	0.00	99.80	3	8,195	0.04%
2018/11/19	0	0.00	0.1	102.00	102.00	-0.1	8,215	0.00%
2018/11/16	2	100.75	0.1	101.00	101.00	1.9	8,265	0.02%
2018/11/15	0	0.00	0.2	101.00	101.00	-0.2	8,247	0.00%
2018/11/14	0.2	100.00	0	0.00	100.00	0.2	8,285	0.00%
2018/11/13	1	99.70	3	100.50	100.00	-2	8,346	-0.02%
2018/11/12	0	0.00	2	101.50	101.00	-2	8,328	-0.02%
2018/11/09	1	100.00	4.1	100.51	101.00	-3.1	8,335	-0.04%
2018/11/08	1.1	102.91	2	102.00	102.00	-0.9	8,272	-0.01%
2018/11/06	0.1	102.00	3	102.17	103.00	-2.9	8,223	-0.03%
2018/11/05	0	0.00	2.2	102.45	103.00	-2.2	8,126	-0.03%
2018/11/02	3	99.57	0	0.00	101.00	3	8,073	0.04%
2018/11/01	0	0.00	1.2	101.92	101.50	-1.2	8,033	-0.01%
2018/10/31	1.1	99.71	1.5	100.67	101.00	-0.5	8,035	-0.01%
2018/10/30	5.1	98.88	1	100.00	98.60	4.1	7,981	0.05%
2018/10/29	1.1	99.16	0	0.00	98.80	1.1	7,907	0.01%
2018/10/26	1	97.80	2	99.45	98.20	-1	7,989	-0.01%
2018/10/25	3	98.53	11.4	97.12	98.60	-8.4	8,005	-0.10%
2018/10/24	6	100.75	1	100.50	101.00	5	7,996	0.06%
2018/10/23	0.1	102.00	0	0.00	101.50	0.1	7,975	0.00%
2018/10/22	0	0.00	5	103.00	103.00	-5	8,031	-0.06%
2018/10/19	4	100.25	20	101.85	103.00	-16	8,124	-0.20%
2018/10/18	2	102.75	1	103.00	103.00	1	8,138	0.01%
2018/10/17	20	104.30	3	104.33	103.00	17	8,154	0.21%
2018/10/15	7.5	103.46	0	0.00	103.50	7.5	8,099	0.09%
2018/10/12	14	104.82	8.5	104.53	106.00	5.5	8,016	0.07%
2018/10/11	38.1	103.71	0	0.00	103.00	38.1	7,886	0.48%
2018/10/09	0	0.00	2	113.00	113.50	-2	7,564	-0.03%
2018/10/08	0	0.00	1	112.00	111.50	-1	7,611	-0.01%
2018/10/05	11	110.82	0	0.00	111.00	11	7,649	0.14%
2018/10/04	4	112.00	0	0.00	113.00	4	7,629	0.05%
2018/10/03	57	113.75	0	0.00	113.00	57	7,747	0.74%
2018/10/02	4	115.62	0	0.00	115.00	4	7,791	0.05%
2018/10/01	1	116.51	0	0.00	117.50	1	7,839	0.01%
2018/09/28	2.1	117.21	1	117.00	117.00	1.1	7,999	0.01%
2018/09/27	3	116.33	16	116.03	117.00	-13	7,968	-0.16%
2018/09/26	19.1	114.53	6	115.00	114.50	13.1	7,834	0.17%
2018/09/25	2	117.00	2	115.50	115.50	0	7,800	0.00%
2018/09/21	7	117.43	17.7	117.57	117.50	-10.7	7,687	-0.14%
2018/09/19	0	0.00	0.1	112.50	113.00	-0.1	7,449	0.00%
2018/09/18	0	0.00	1	112.50	112.50	-1	7,323	-0.01%
2018/09/14	4	111.75	0	0.00	112.00	4	7,268	0.06%
2018/09/13	1	111.01	2	112.00	112.50	-1	7,296	-0.01%
2018/09/12	2.2	110.05	0	0.00	111.00	2.2	7,325	0.03%
2018/09/11	0.2	111.00	0	0.00	111.00	0.2	7,372	0.00%
2018/09/10	0	111.50	1	111.50	111.50	-1	7,473	-0.01%
2018/09/06	1	111.50	0	111.50	111.50	1	7,736	0.01%
2018/09/05	1	111.00	0	0.00	110.50	1	7,862	0.01%
2018/09/04	0	0.00	2	112.00	112.50	-2	7,953	-0.03%
2018/09/03	1	111.00	1	111.00	111.00	0	8,021	0.00%
2018/08/31	0	0.00	5	112.50	112.50	-5	8,087	-0.06%
2018/08/30	2	112.25	1	113.00	112.00	1	8,081	0.01%
2018/08/29	0	113.00	3	113.17	113.50	-3	8,090	-0.04%
2018/08/28	0	0.00	5	114.00	114.00	-5	8,116	-0.06%
2018/08/27	1	113.50	0	0.00	113.50	1	8,169	0.01%
2018/08/24	3	112.33	0	0.00	112.50	3	8,211	0.04%
2018/08/23	0	0.00	6	112.75	113.50	-6	8,519	-0.07%
2018/08/22	0	109.50	0	0.00	110.00	0	8,578	0.00%
2018/08/21	1.2	109.00	0	0.00	109.00	1.2	8,633	0.01%
2018/08/20	2	109.00	0.1	109.00	109.00	2	8,658	0.02%
2018/08/17	1.2	109.00	0	0.00	109.00	1.2	8,638	0.01%
2018/08/16	0.1	108.00	0	0.00	108.50	0.1	8,669	0.00%
2018/08/15	0	0.00	0.2	109.00	109.00	-0.2	8,703	0.00%
2018/08/13	4	109.12	2	108.75	108.00	2	8,769	0.02%
2018/08/10	1	110.00	0	0.00	110.50	1	8,790	0.01%
2018/08/08	0	111.00	0	0.00	112.00	0	8,967	0.00%
2018/08/07	0	111.00	0	0.00	111.00	0	9,134	0.00%
2018/08/06	0	112.00	2	112.00	112.50	-2	9,236	-0.02%
2018/08/03	1	112.00	0	0.00	111.50	1	9,296	0.01%
2018/08/02	0	111.50	2	113.50	112.00	-2	9,298	-0.02%
2018/08/01	0	0.00	2.3	112.50	113.00	-2.3	9,213	-0.03%
2018/07/31	0	0.00	1	112.50	112.50	-1	9,140	-0.01%
2018/07/30	0	0.00	1	111.00	111.50	-1	9,040	-0.01%
2018/07/27	0	110.00	0	0.00	110.50	0	9,040	0.00%
2018/07/25	4	109.38	1	110.00	108.50	3	8,875	0.03%
2018/07/23	1	108.00	1	108.00	108.50	0	8,782	0.00%
2018/07/20	1	106.50	0	107.00	107.50	1	8,750	0.01%
2018/07/19	2.1	109.40	2	107.99	107.50	0.1	8,791	0.00%
2018/07/17	2.1	107.00	1	108.00	107.00	1.1	8,766	0.01%
2018/07/16	0	108.50	0	0.00	108.50	0	8,748	0.00%
2018/07/13	0	0.00	1	109.50	110.00	-1	8,758	-0.01%
2018/07/12	2	106.25	0	0.00	106.00	2	8,693	0.02%
2018/07/11	2	106.00	0	0.00	106.00	2	8,633	0.02%
2018/07/10	1	112.50	0	0.00	112.00	1	8,468	0.01%
2018/07/09	1	111.00	1	112.00	111.00	0	8,359	0.00%
2018/07/06	4	109.88	0	0.00	109.50	4	8,233	0.05%
2018/07/04	11	114.00	0.2	113.00	114.00	10.8	7,922	0.14%
2018/07/03	0	0.00	1	113.50	113.00	-1	7,878	-0.01%
2018/07/02	0	0.00	4	113.25	112.50	-4	7,822	-0.05%
2018/06/29	0	0.00	16	111.84	112.50	-16	7,727	-0.21%
2018/06/28	0	108.50	0	0.00	109.00	0	7,489	0.00%
2018/06/27	0.1	109.50	0.3	109.50	110.00	-0.2	7,438	0.00%
2018/06/26	0	0.00	1	110.50	110.00	-1	7,414	-0.01%
2018/06/25	0	0.00	1	110.50	110.00	-1	7,344	-0.01%
2018/06/22	0	0.00	2	110.00	109.50	-2	7,262	-0.03%
2018/06/20	0	0.00	1	108.00	107.50	-1	7,211	-0.01%
2018/06/14	1	107.00	0	0.00	106.50	1	7,137	0.01%
2018/06/12	0	0.00	0.1	107.50	107.50	-0.1	7,064	0.00%
2018/06/08	1	108.00	0	0.00	108.50	1	6,968	0.01%
2018/06/06	0.1	109.50	1.1	109.94	109.50	-1	6,838	-0.02%
2018/06/05	1	109.00	0	0.00	109.50	1	6,801	0.01%
2018/06/01	2	109.00	0	0.00	109.50	2	6,780	0.03%
2018/05/31	0	0.00	4	109.88	107.50	-4	6,732	-0.06%
2018/05/30	3	107.83	0	0.00	108.50	3	6,403	0.05%
2018/05/29	0	109.50	0	0.00	110.00	0	6,307	0.00%
2018/05/25	1	109.00	0	0.00	108.50	1	6,335	0.02%
2018/05/24	1	109.00	3	109.00	111.00	-2	6,332	-0.03%
2018/05/23	2	110.50	0	0.00	110.00	2	6,344	0.03%
2018/05/22	1.1	110.41	1.1	110.40	109.50	0	6,378	0.00%
2018/05/21	0	112.00	1	112.00	112.50	-1	6,457	-0.01%
2018/05/17	0	0.00	3	112.33	111.50	-3	6,680	-0.04%
2018/05/16	1	110.50	0.1	110.50	111.00	0.9	6,644	0.01%
2018/05/15	1	112.00	2	111.50	110.50	-1	6,730	-0.01%
2018/05/14	0	0.00	6	110.58	111.00	-6	6,720	-0.09%
2018/05/11	0	0.00	1.3	107.87	108.50	-1.3	6,657	-0.02%
2018/05/07	1	105.00	0.1	105.50	105.50	0.9	6,771	0.01%
2018/05/04	0	0.00	1.1	105.88	105.00	-1.1	6,816	-0.02%
2018/04/30	0	0.00	1	105.50	104.50	-1	6,946	-0.01%
2018/04/27	1	104.00	1	104.50	104.50	0	6,968	0.00%
2018/04/26	0	103.50	0	0.00	104.00	0	6,989	0.00%
2018/04/25	2	102.00	0	0.00	103.00	2	7,025	0.03%
2018/04/24	0	0.00	0.2	104.00	104.00	-0.2	6,991	0.00%
2018/04/23	1	106.00	1	106.00	105.50	0	6,973	0.00%
2018/04/13	0.3	106.00	1	106.00	106.50	-0.7	7,206	-0.01%
2018/04/12	0.1	105.50	1.1	105.50	106.50	-1	7,286	-0.01%
2018/04/09	0	0.00	1	103.50	105.00	-1	7,376	-0.01%
2018/04/03	2	101.75	0	0.00	102.00	2	7,351	0.03%
2018/04/02	0.1	102.50	0	0.00	102.50	0.1	7,439	0.00%
2018/03/31	0	0.00	3	103.50	104.00	-3	7,516	-0.04%
2018/03/30	3	103.50	1	103.00	103.50	2	7,672	0.03%
2018/03/28	0.1	103.00	0	0.00	103.00	0.1	7,579	0.00%
2018/03/27	2	104.50	1	105.00	105.00	1	7,587	0.01%
2018/03/26	3	103.99	0	0.00	103.50	3	7,579	0.04%
2018/03/23	2	103.25	1	104.00	104.50	1	7,557	0.01%
2018/03/22	1.1	103.55	1	104.00	104.00	0.1	7,508	0.00%
2018/03/21	0	0.00	3	106.83	106.50	-3	7,365	-0.04%
2018/03/20	0	0.00	7	105.14	105.00	-7	7,346	-0.10%
2018/03/16	1	101.00	0	0.00	102.00	1	7,292	0.01%
2018/03/15	0.1	102.00	1	102.00	102.00	-0.9	7,123	-0.01%
2018/03/14	1	102.50	0	0.00	102.00	1	7,160	0.01%
2018/03/13	0	102.50	0	0.00	103.00	0	7,110	0.00%
2018/03/12	1	102.50	0.1	102.50	103.50	0.9	7,137	0.01%
2018/03/06	0	0.00	1	102.00	101.50	-1	7,229	-0.01%
2018/03/05	0	0.00	1	101.50	101.00	-1	7,462	-0.01%
2018/03/02	10	100.00	0	0.00	100.50	10	7,459	0.13%
2018/03/01	11	101.59	0	0.00	102.00	11	7,442	0.15%
2018/02/26	0	103.00	2.7	103.73	103.50	-2.7	7,380	-0.04%
2018/02/21	0	0.00	7	103.79	104.00	-7	7,377	-0.09%
2018/02/12	1	99.80	7	101.04	101.00	-6	7,206	-0.08%
2018/02/09	5	98.00	0	0.00	97.80	5	7,078	0.07%
2018/02/07	0.1	100.50	5	100.70	101.00	-4.9	6,893	-0.07%
2018/02/06	5	96.80	1	98.10	96.70	4	6,692	0.06%
2018/02/05	0	0.00	1	99.30	100.50	-1	6,548	-0.02%
2018/02/02	1	100.00	0	0.00	100.00	1	6,467	0.02%
2018/01/31	0	0.00	2	103.25	103.50	-2	6,306	-0.03%
2018/01/30	0	0.00	0	102.50	103.00	0	6,240	0.00%
2018/01/29	0	0.00	29	103.97	104.50	-29	6,165	-0.47%
2018/01/25	1	99.90	5	101.30	101.50	-4	5,975	-0.07%
2018/01/24	0	0.00	2	99.90	99.20	-2	5,895	-0.03%
2018/01/23	0	0.00	1.8	99.91	100.00	-1.8	5,883	-0.03%
2018/01/22	0	0.00	3.4	101.00	101.50	-3.4	5,800	-0.06%
2018/01/19	7	100.57	3.9	99.92	100.50	3.1	5,731	0.05%
2018/01/18	1	102.50	4	101.88	101.50	-3	5,650	-0.05%
2018/01/17	0	0.00	0.1	101.50	102.00	-0.1	5,594	0.00%
2018/01/16	0	0.00	4	101.88	102.00	-4	5,560	-0.07%
2018/01/15	0	0.00	2.1	101.99	102.00	-2.1	5,549	-0.04%
2018/01/12	6	101.58	2	102.00	101.50	4	5,538	0.07%
2018/01/11	0	0.00	0.4	100.50	101.00	-0.4	5,442	-0.01%
2018/01/10	3	101.81	2	101.50	101.00	1	5,364	0.02%
2018/01/09	4.3	100.05	27.8	101.06	102.50	-23.5	5,270	-0.45%
2018/01/08	5	98.92	2	99.40	99.50	3	5,132	0.06%
2018/01/04	2	98.30	1	98.50	98.50	1	5,055	0.02%
2018/01/03	1	97.80	1	98.30	98.50	0	5,102	0.00%
2018/01/02	4	97.90	10	97.76	98.10	-6	5,038	-0.12%