元大台灣50 (0050)-第一金-新興券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
174.20
漲跌
▲5.75
漲幅
+3.41%
成交量
17,031張
產業
上市
3698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

元大台灣50 (0050)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/06/06	0	174.00	5.3	173.21	174.20	-5.2	8,239	-0.06%
2024/06/05	0.1	167.77	6.1	167.82	168.45	-6	8,172	-0.07%
2024/06/04	3.3	167.08	0	0.00	166.85	3.3	8,578	0.04%
2024/06/03	2.1	169.65	1	169.44	169.55	1.1	8,939	0.01%
2024/05/31	3.7	167.40	1	168.30	166.00	2.7	9,065	0.03%
2024/05/30	1	168.41	3	168.67	167.90	-2	9,200	-0.02%
2024/05/29	6.5	171.52	2.7	171.06	170.85	3.8	9,451	0.04%
2024/05/28	0	0.00	0	172.65	173.20	0	9,482	0.00%
2024/05/27	0	0.00	1	173.00	172.95	-1	9,504	-0.01%
2024/05/24	0	170.45	0.2	170.50	170.60	-0.2	9,509	0.00%
2024/05/23	0.1	171.20	2.3	171.12	171.30	-2.3	9,611	-0.02%
2024/05/22	0	0.00	5	168.68	170.00	-5	9,831	-0.05%
2024/05/21	1.1	166.03	0	0.00	167.00	1.1	9,929	0.01%
2024/05/20	3.4	166.49	0.4	167.05	167.20	3	10,029	0.03%
2024/05/17	0.2	167.10	0	0.00	167.25	0.2	10,138	0.00%
2024/05/16	0.4	168.96	0.8	169.40	167.45	-0.4	10,210	0.00%
2024/05/15	0	167.05	2.7	167.10	166.65	-2.7	10,302	-0.03%
2024/05/14	0.2	163.20	2	164.00	164.40	-1.8	10,754	-0.02%
2024/05/13	0.3	163.55	7.2	163.49	163.30	-6.9	10,911	-0.06%
2024/05/10	1.3	161.06	1	161.01	161.65	0.3	10,908	0.00%
2024/05/09	0	160.79	1	161.05	160.50	-1	10,887	-0.01%
2024/05/08	0	160.57	0	0.00	160.70	0	10,915	0.00%
2024/05/07	0	0.00	0.8	160.08	160.10	-0.8	10,975	-0.01%
2024/05/06	0.1	159.48	2.2	159.25	159.20	-2.1	11,315	-0.02%
2024/05/03	0	0.00	0.3	158.25	156.95	-0.3	11,435	0.00%
2024/05/02	3.2	156.31	1	156.40	156.15	2.2	11,775	0.02%
2024/04/30	1	158.83	51.6	159.00	158.25	-50.5	11,907	-0.42%
2024/04/29	1	158.30	3	157.67	158.80	-2	11,948	-0.02%
2024/04/26	1	155.54	2	156.45	156.00	-1	12,035	-0.01%
2024/04/25	3.4	153.47	0.4	153.85	153.50	3.1	12,372	0.02%
2024/04/24	0	156.00	2.2	154.87	156.35	-2.2	12,412	-0.02%
2024/04/23	3.9	152.00	2	152.17	151.90	1.9	12,890	0.01%
2024/04/22	2.2	150.98	3.1	149.96	150.45	-0.9	13,165	-0.01%
2024/04/19	6	151.18	2	151.00	150.90	4	13,214	0.03%
2024/04/18	0	0.00	0	158.30	158.95	0	12,816	0.00%
2024/04/17	1.1	157.24	0	0.00	157.40	1.1	12,800	0.01%
2024/04/16	5.7	156.11	1.8	155.95	155.65	3.9	12,784	0.03%
2024/04/15	3.3	159.99	5.1	160.18	160.00	-1.7	12,601	-0.01%
2024/04/12	2	162.50	3.5	162.63	162.10	-1.5	12,626	-0.01%
2024/04/11	9.1	161.92	2	162.40	162.50	7.1	12,596	0.06%
2024/04/10	0.6	162.66	0.1	163.15	163.00	0.5	12,600	0.00%
2024/04/09	1	161.80	5.7	161.24	163.25	-4.7	12,737	-0.04%
2024/04/08	0	159.10	0.2	159.52	159.45	-0.1	12,701	0.00%
2024/04/03	4.2	158.38	1	158.65	158.55	3.2	12,825	0.02%
2024/04/02	0	0.00	3.1	159.19	159.65	-3.1	12,995	-0.02%
2024/04/01	1.1	157.32	3.1	157.57	157.40	-2.1	13,372	-0.02%
2024/03/29	1.3	157.78	1.5	157.83	157.90	-0.2	13,564	0.00%
2024/03/28	0.4	156.82	1	156.95	156.90	-0.6	13,567	0.00%
2024/03/27	0.1	157.22	0	0.00	157.65	0.1	13,618	0.00%
2024/03/26	1.1	157.97	1.1	158.64	157.60	0	13,634	0.00%
2024/03/25	2.1	157.37	2.2	157.52	157.50	-0.1	13,636	0.00%
2024/03/22	8.6	157.62	2.1	157.01	157.20	6.5	13,586	0.05%
2024/03/21	0.4	156.90	2.7	156.94	157.40	-2.3	13,584	-0.02%
2024/03/20	1	153.93	0	0.00	153.20	1	13,558	0.01%
2024/03/19	21.2	154.34	0.1	154.20	154.05	21.1	13,924	0.15%
2024/03/18	0	0.00	0.3	153.79	154.40	-0.3	13,830	0.00%
2024/03/15	1.4	153.64	0.2	154.01	153.00	1.2	13,623	0.01%
2024/03/14	3.2	154.91	2.2	154.68	155.10	1.1	13,532	0.01%
2024/03/13	0.4	155.36	2.3	155.58	155.25	-1.9	13,611	-0.01%
2024/03/12	2.1	152.50	12.9	153.72	154.50	-10.8	13,443	-0.08%
2024/03/11	24.6	152.98	2.8	152.88	152.90	21.8	13,318	0.16%
2024/03/08	2.2	155.27	12.9	155.45	154.45	-10.8	13,181	-0.08%
2024/03/07	2	151.93	13.2	152.07	152.30	-11.2	12,772	-0.09%
2024/03/06	3.1	147.12	2.2	147.86	148.85	0.9	12,366	0.01%
2024/03/05	30.2	148.18	7.9	148.16	148.15	22.3	12,273	0.18%
2024/03/04	1	145.05	25.7	146.16	146.95	-24.7	12,111	-0.20%
2024/03/01	0.1	143.45	0.1	143.55	142.80	0	11,865	0.00%
2024/02/29	0.1	142.92	1	143.05	143.30	-0.9	11,877	-0.01%
2024/02/27	2.4	143.36	22.9	143.45	143.35	-20.5	11,985	-0.17%
2024/02/26	3.1	143.68	2	143.55	143.95	1.1	11,990	0.01%
2024/02/23	0	143.50	12	143.63	143.75	-12	11,929	-0.10%
2024/02/22	0	0.00	4.6	142.42	142.80	-4.6	12,083	-0.04%
2024/02/21	0.6	141.30	2.1	141.26	141.20	-1.5	12,022	-0.01%
2024/02/20	0	141.78	7.5	141.95	141.65	-7.5	12,301	-0.06%
2024/02/19	0	0.00	3	140.95	141.10	-3	12,385	-0.02%
2024/02/16	2.2	141.42	11	141.40	141.30	-8.8	12,615	-0.07%
2024/02/15	2	141.78	20	142.09	142.35	-18	12,656	-0.14%
2024/02/05	3.1	135.95	6.8	135.93	135.95	-3.7	12,384	-0.03%
2024/02/02	0.2	135.00	0	0.00	135.10	0.2	12,168	0.00%
2024/02/01	0	134.14	8.5	133.81	134.35	-8.5	12,124	-0.07%
2024/01/31	3.3	134.72	0	0.00	134.35	3.3	12,169	0.03%
2024/01/30	3.2	136.48	8.5	136.38	136.15	-5.3	12,165	-0.04%
2024/01/29	0	0.00	16.1	136.42	136.50	-16.1	12,271	-0.13%
2024/01/26	0	0.00	11	135.66	135.65	-11	11,972	-0.09%
2024/01/25	2	135.45	9.2	135.44	135.65	-7.2	11,872	-0.06%
2024/01/24	0	134.10	6	134.14	134.00	-6	11,511	-0.05%
2024/01/23	0.1	133.75	0.1	133.65	134.05	0	11,454	0.00%
2024/01/22	7.2	133.98	0	0.00	133.80	7.2	11,491	0.06%
2024/01/19	0	0.00	14.7	132.15	132.90	-14.7	11,344	-0.13%
2024/01/18	1	128.21	0.2	128.30	128.30	0.8	11,276	0.01%
2024/01/17	34.1	128.02	0.9	127.61	127.45	33.2	11,225	0.30%
2024/01/16	7.3	131.63	1	131.75	131.65	6.3	10,739	0.06%
2024/01/15	1	133.05	0	0.00	133.00	1	10,507	0.01%
2024/01/12	2	132.18	1.3	132.48	132.65	0.7	10,378	0.01%
2024/01/11	8	132.89	0	0.00	132.85	8	10,400	0.08%
2024/01/10	1.7	132.43	0	0.00	132.30	1.7	10,466	0.02%
2024/01/09	1.5	133.00	3.3	133.48	133.00	-1.8	10,467	-0.02%
2024/01/08	2	133.25	0.1	132.92	132.75	1.9	10,501	0.02%
2024/01/05	7.2	132.53	0	0.00	132.15	7.2	10,451	0.07%
2024/01/04	2	132.43	0.1	132.54	132.50	1.9	10,623	0.02%
2024/01/03	28.7	133.12	0.7	132.90	132.55	28	10,771	0.26%
2024/01/02	0.3	135.02	0.2	134.85	134.90	0.1	10,627	0.00%
2023/12/29	0.4	135.53	0.1	135.65	135.45	0.3	10,597	0.00%
2023/12/28	20	135.60	0.5	135.75	135.75	19.5	10,564	0.18%
2023/12/27	0.5	135.24	4.2	135.62	135.75	-3.7	10,401	-0.04%
2023/12/26	0	0.00	16.4	134.21	134.25	-16.4	10,010	-0.16%
2023/12/25	0	0.00	1.2	133.50	133.50	-1.2	9,822	-0.01%
2023/12/22	0	0.00	2	132.75	132.95	-2	9,796	-0.02%
2023/12/21	20	132.20	0	132.45	132.60	20	9,860	0.20%
2023/12/20	0	133.75	0	0.00	133.75	0	9,837	0.00%
2023/12/19	0.3	133.29	0.2	133.10	133.40	0.1	9,885	0.00%
2023/12/18	0.1	133.30	0.9	133.40	133.90	-0.8	10,144	-0.01%
2023/12/15	0	133.83	3.6	134.03	133.70	-3.6	10,132	-0.04%
2023/12/14	0.1	132.90	6	133.10	133.15	-6	9,893	-0.06%
2023/12/12	1	131.95	0	0.00	131.50	1	9,524	0.01%
2023/12/11	2.1	130.95	0	0.00	131.20	2.1	9,552	0.02%
2023/12/07	0.4	130.27	0	0.00	130.00	0.4	9,380	0.00%
2023/12/06	1	130.70	0	130.98	130.80	1	9,471	0.01%
2023/12/05	0	130.25	0	0.00	130.35	0	9,445	0.00%
2023/12/04	0.1	131.34	0	131.35	131.30	0.1	9,459	0.00%
2023/12/01	0.1	131.33	0	0.00	131.80	0.1	9,507	0.00%
2023/11/30	0	131.10	0.1	131.20	131.35	0	9,479	0.00%
2023/11/29	5	132.09	1.1	131.20	131.15	3.9	9,354	0.04%
2023/11/28	0	0.00	0.1	131.60	131.25	-0.1	9,295	0.00%
2023/11/27	1.2	130.25	1.1	131.80	130.35	0	9,208	0.00%
2023/11/24	0	131.15	0.2	131.20	131.20	-0.1	9,147	0.00%
2023/11/22	0.1	131.29	1	131.50	131.35	-0.9	9,002	-0.01%
2023/11/21	1	132.60	17.7	132.55	132.55	-16.6	9,018	-0.18%
2023/11/20	0	0.00	4.4	130.69	130.95	-4.4	8,657	-0.05%
2023/11/17	0.1	131.20	3	131.28	131.00	-2.9	8,625	-0.03%
2023/11/16	0	0.00	2.3	130.71	130.60	-2.3	8,234	-0.03%
2023/11/15	0.3	130.61	4	130.77	130.55	-3.6	8,096	-0.04%
2023/11/14	1.6	129.00	4	129.40	129.00	-2.4	7,843	-0.03%
2023/11/13	0	0.00	6.6	128.90	128.70	-6.6	7,669	-0.09%
2023/11/10	1	126.70	1.3	126.55	126.75	-0.3	7,548	0.00%
2023/11/09	0.1	126.95	2.3	127.19	127.25	-2.2	7,601	-0.03%
2023/11/08	0	127.15	2	127.25	127.20	-2	7,872	-0.02%
2023/11/07	1.2	126.48	2	126.53	126.50	-0.8	7,816	-0.01%
2023/11/06	0	0.00	3.7	127.02	126.55	-3.7	7,888	-0.05%
2023/11/03	2.3	125.47	3.1	125.08	125.45	-0.8	7,684	-0.01%
2023/11/02	0	0.00	2.1	123.56	124.50	-2.1	7,713	-0.03%
2023/11/01	1.6	121.86	3	121.90	121.75	-1.4	7,626	-0.02%
2023/10/31	3.5	121.51	0	0.00	121.15	3.5	7,666	0.05%
2023/10/30	2.3	122.01	1	122.80	122.00	1.3	7,686	0.02%
2023/10/27	0	122.25	0	0.00	122.30	0	7,608	0.00%
2023/10/26	6	121.83	0	0.00	121.75	6	7,661	0.08%
2023/10/25	0.3	124.25	9	124.35	124.20	-8.8	7,340	-0.12%
2023/10/24	2.5	123.67	0.1	123.75	123.95	2.4	7,340	0.03%
2023/10/23	5.3	123.99	1	123.65	123.85	4.3	7,293	0.06%
2023/10/20	1.3	124.98	0	0.00	125.40	1.3	7,276	0.02%
2023/10/18	2.1	125.42	0	0.00	124.80	2.1	7,447	0.03%
2023/10/17	0	126.61	0	0.00	126.55	0	7,349	0.00%
2023/10/16	0.3	126.13	0.1	126.30	126.25	0.2	7,474	0.00%
2023/10/13	0.1	126.87	2	126.92	126.95	-1.9	7,526	-0.03%
2023/10/12	0	0.00	4.5	127.16	127.30	-4.5	7,674	-0.06%
2023/10/11	1.1	126.02	8.2	126.18	126.25	-7.1	7,681	-0.09%
2023/10/06	0	124.15	3	124.18	124.10	-3	7,718	-0.04%
2023/10/05	2	123.52	0	0.00	123.65	2	7,694	0.03%
2023/10/04	3.2	121.83	0.1	121.90	121.90	3.1	7,701	0.04%
2023/10/03	1.4	123.91	0	0.00	123.50	1.4	7,645	0.02%
2023/10/02	0.1	124.35	1.1	124.11	124.25	-1	7,694	-0.01%
2023/09/28	1.2	122.75	0	0.00	122.65	1.2	7,859	0.02%
2023/09/27	3.1	122.02	0.1	122.30	122.15	3	7,849	0.04%
2023/09/26	8.4	122.20	1	122.40	122.10	7.4	7,835	0.09%
2023/09/25	0	0.00	2	123.33	123.55	-2	7,778	-0.03%
2023/09/22	4.8	122.41	3	122.40	122.65	1.8	7,829	0.02%
2023/09/21	12.1	122.94	0	0.00	122.75	12.1	7,765	0.16%
2023/09/20	6.4	124.83	0.2	125.00	124.75	6.2	7,507	0.08%
2023/09/19	1.3	125.52	1	125.50	125.45	0.3	7,518	0.00%
2023/09/18	0.3	126.13	0	0.00	126.00	0.3	7,574	0.00%
2023/09/15	0.8	127.00	1	127.35	127.35	-0.3	7,899	0.00%
2023/09/14	0	126.75	1.2	126.42	126.95	-1.2	7,912	-0.01%
2023/09/13	0	125.00	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0.2	124.13	0	0.00	125.05	0.2	7,959	0.00%
2023/09/11	1.4	123.46	0	0.00	123.80	1.4	8,099	0.02%
2023/09/08	4.3	124.15	0.3	124.25	124.30	4	8,073	0.05%
2023/09/07	3.7	125.04	0	0.00	124.85	3.7	8,371	0.04%
2023/09/06	1.1	126.43	0.2	126.27	126.00	0.9	8,506	0.01%
2023/09/05	1.4	126.26	0.3	126.40	126.45	1	8,477	0.01%
2023/09/04	0.1	126.50	0	126.70	126.75	0.1	8,502	0.00%
2023/09/01	0.1	125.91	0	0.00	125.90	0.1	8,646	0.00%
2023/08/31	2.2	125.87	0.2	125.85	125.70	2	8,705	0.02%
2023/08/30	0	126.55	6	126.75	126.60	-6	8,738	-0.07%
2023/08/29	0	0.00	1.2	125.98	126.05	-1.2	8,774	-0.01%
2023/08/25	2.1	124.89	1	124.90	124.55	1.1	8,806	0.01%
2023/08/24	0.2	126.56	3	126.85	127.00	-2.8	8,890	-0.03%
2023/08/23	0	0.00	2	125.00	124.85	-2	9,020	-0.02%
2023/08/22	2.1	124.00	0	123.85	124.00	2.1	9,303	0.02%
2023/08/21	3.7	123.35	0	0.00	123.00	3.7	9,433	0.04%
2023/08/18	3.4	123.94	1	124.05	123.85	2.4	9,447	0.03%
2023/08/17	9.1	123.56	0	0.00	124.60	9.1	9,525	0.10%
2023/08/16	0.8	124.03	0	0.00	124.05	0.8	9,664	0.01%
2023/08/15	7.3	125.03	1.1	125.05	124.70	6.2	9,931	0.06%
2023/08/14	12.4	124.73	0.6	124.55	124.50	11.8	10,173	0.12%
2023/08/11	1.3	126.42	0	0.00	126.30	1.3	10,232	0.01%
2023/08/10	5.6	126.57	0	0.00	126.40	5.6	10,235	0.05%
2023/08/09	2	127.08	0.4	127.31	127.20	1.7	10,122	0.02%
2023/08/08	3.6	126.97	1	127.40	127.00	2.6	10,124	0.03%
2023/08/07	1.5	127.94	1	128.25	128.50	0.5	10,010	0.00%
2023/08/04	4.9	127.26	0.2	127.20	127.25	4.7	10,002	0.05%
2023/08/02	0.8	128.62	1.1	128.15	127.85	-0.3	9,967	0.00%
2023/08/01	0	129.40	1.1	129.21	129.45	-1.1	9,867	-0.01%
2023/07/31	2.3	128.65	0	0.00	128.80	2.3	9,830	0.02%
2023/07/28	0.1	129.41	0.1	129.50	129.50	0	9,771	0.00%
2023/07/27	0.3	129.30	1	129.40	129.50	-0.8	9,795	-0.01%
2023/07/25	0.1	128.90	1.5	128.93	128.85	-1.4	9,835	-0.01%
2023/07/24	4.8	127.11	3.1	127.55	127.25	1.7	9,877	0.02%
2023/07/21	5.9	126.97	0	0.00	127.20	5.9	9,930	0.06%
2023/07/20	0.5	129.60	0.1	129.45	129.35	0.4	10,026	0.00%
2023/07/19	1	129.49	1	129.80	128.75	0	10,073	0.00%
2023/07/18	2.1	130.28	0.1	130.00	129.85	2	9,915	0.02%
2023/07/14	0.1	132.25	10.5	132.07	132.25	-10.4	9,716	-0.11%
2023/07/13	0	0.00	4.8	131.44	130.90	-4.8	9,551	-0.05%
2023/07/12	0.2	129.23	0	0.00	129.45	0.2	9,385	0.00%
2023/07/11	0.1	128.95	2.5	129.06	129.20	-2.4	9,379	-0.03%
2023/07/10	0.2	127.97	0	0.00	127.45	0.2	9,413	0.00%
2023/07/07	0.5	128.13	1	127.55	127.70	-0.5	9,330	-0.01%
2023/07/06	5.6	128.30	0.1	127.85	127.90	5.5	9,296	0.06%
2023/07/05	1.3	130.70	1	131.00	130.80	0.3	9,086	0.00%
2023/07/04	0.1	130.90	2.2	130.87	131.00	-2.1	9,075	-0.02%
2023/07/03	1	130.70	2.7	130.35	130.70	-1.7	9,106	-0.02%
2023/06/30	0.5	128.55	0	0.00	129.10	0.5	9,245	0.01%
2023/06/29	0.1	129.03	1.2	130.32	129.05	-1.1	9,318	-0.01%
2023/06/28	0	129.10	0.4	129.00	129.10	-0.4	9,274	0.00%
2023/06/27	0.2	129.24	0.5	128.95	128.90	-0.3	9,342	0.00%
2023/06/26	1.3	129.93	1.2	129.77	129.75	0.1	9,410	0.00%
2023/06/21	0.1	130.49	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	0.2	130.75	1	130.50	130.55	-0.8	9,327	-0.01%
2023/06/19	1	130.96	2	131.23	131.25	-1	9,455	-0.01%
2023/06/16	1.1	131.25	0.5	131.45	131.55	0.6	9,416	0.01%
2023/06/15	1	131.75	1	131.95	131.90	0	9,414	0.00%
2023/06/14	0.3	131.27	5	131.51	131.50	-4.7	9,411	-0.05%
2023/06/13	1	130.80	5.5	131.15	131.55	-4.5	9,559	-0.05%
2023/06/12	1.2	129.17	1.5	129.07	129.00	-0.3	9,371	0.00%
2023/06/09	0	0.00	0.4	127.94	127.80	-0.4	9,326	0.00%
2023/06/08	0.2	127.16	3	127.70	126.85	-2.8	9,545	-0.03%
2023/06/07	1.1	128.08	1.5	127.67	128.10	-0.4	9,679	0.00%
2023/06/06	0.4	126.95	0	0.00	126.70	0.4	9,532	0.00%
2023/06/05	6.3	126.42	0	0.00	126.35	6.3	9,525	0.07%
2023/06/02	1	126.95	2.3	126.76	126.75	-1.3	9,543	-0.01%
2023/06/01	2.3	125.02	0	0.00	125.15	2.3	9,567	0.02%
2023/05/31	0.2	125.85	0.3	125.94	126.15	-0.1	9,554	0.00%
2023/05/29	1	126.80	1	127.24	126.75	0	9,386	0.00%
2023/05/26	0.1	125.75	10.3	125.75	125.95	-10.3	9,236	-0.11%
2023/05/25	0	0.00	5.5	122.94	123.05	-5.5	8,943	-0.06%
2023/05/24	0.2	121.44	0.2	121.37	121.60	-0.1	8,934	0.00%
2023/05/23	0.1	122.29	0.2	122.30	122.20	-0.1	8,826	0.00%
2023/05/22	0.3	122.25	0	122.30	122.30	0.3	8,718	0.00%
2023/05/19	0.5	122.40	1.5	122.38	122.50	-1	8,549	-0.01%
2023/05/18	0	0.00	1.9	122.13	122.15	-1.9	8,164	-0.02%
2023/05/17	0	0.00	4.7	120.34	120.55	-4.7	8,002	-0.06%
2023/05/16	0	118.00	2.2	118.46	118.60	-2.2	7,695	-0.03%
2023/05/15	1.4	117.05	0	0.00	117.20	1.4	7,628	0.02%
2023/05/12	2.6	117.33	0.1	117.20	117.20	2.5	7,663	0.03%
2023/05/11	0.1	117.74	1	118.20	117.55	-0.9	7,680	-0.01%
2023/05/10	0.3	117.88	0	118.05	117.80	0.3	7,768	0.00%
2023/05/09	0.3	118.85	0.1	118.85	118.90	0.2	7,838	0.00%
2023/05/08	1.2	118.43	2.5	118.73	118.55	-1.3	7,983	-0.02%
2023/05/05	0.2	117.85	2.2	117.85	117.80	-2	8,041	-0.02%
2023/05/04	0.3	117.18	0.4	117.31	117.50	-0.1	8,263	0.00%
2023/05/03	5.5	117.11	0	0.00	117.20	5.5	8,310	0.07%
2023/05/02	0.6	117.65	1	117.70	117.70	-0.4	8,600	0.00%
2023/04/28	4	117.06	1.2	117.29	117.40	2.8	9,236	0.03%
2023/04/27	7.2	116.05	0	0.00	116.00	7.2	9,376	0.08%
2023/04/26	6.4	115.87	0	0.00	116.10	6.4	9,678	0.07%
2023/04/25	10.9	116.96	0	0.00	116.60	10.9	9,938	0.11%
2023/04/24	2.7	118.00	0	0.00	118.15	2.7	9,795	0.03%
2023/04/21	1	118.90	0	0.00	118.60	1	9,946	0.01%
2023/04/20	1.7	118.57	0	0.00	118.90	1.7	10,065	0.02%
2023/04/19	1.5	119.13	0.1	119.50	119.05	1.4	10,208	0.01%
2023/04/18	0.9	120.06	1.4	120.27	119.95	-0.5	10,272	0.00%
2023/04/17	1.3	120.28	0.2	120.23	120.35	1.2	10,392	0.01%
2023/04/14	0	0.00	0.2	120.78	120.65	-0.2	10,526	0.00%
2023/04/13	2.6	119.99	0.1	119.70	119.50	2.5	10,722	0.02%
2023/04/12	1.2	120.43	0	0.00	120.55	1.2	10,756	0.01%
2023/04/11	0.5	120.85	0	0.00	120.85	0.5	10,939	0.00%
2023/04/10	0	121.60	0	0.00	121.00	0	11,043	0.00%
2023/04/07	1.2	120.99	0.1	121.05	121.00	1.1	11,050	0.01%
2023/04/06	0.2	120.96	0	0.00	121.00	0.2	11,043	0.00%
2023/03/31	0	121.60	0.3	121.70	121.60	-0.3	11,018	0.00%
2023/03/30	0	121.20	1.4	121.38	121.20	-1.4	10,853	-0.01%
2023/03/29	0	120.70	4	120.45	120.60	-4	10,861	-0.04%
2023/03/28	0.2	120.55	5.4	120.26	120.40	-5.1	11,017	-0.05%
2023/03/27	2	121.45	6	121.38	121.45	-4	10,957	-0.04%
2023/03/24	0	121.75	0.3	122.10	122.20	-0.2	10,978	0.00%
2023/03/23	4.6	121.88	2.4	121.87	121.85	2.2	10,884	0.02%
2023/03/22	2.9	120.70	3.9	120.64	120.90	-1.1	10,757	-0.01%
2023/03/21	0.2	118.40	0.1	118.42	118.65	0.1	10,628	0.00%
2023/03/20	1.1	118.24	1	117.95	118.10	0.1	10,708	0.00%
2023/03/17	0.4	118.25	3	118.13	118.95	-2.6	10,693	-0.02%
2023/03/16	3.8	116.77	2.1	117.14	117.05	1.6	10,665	0.02%
2023/03/15	2	117.68	1.8	117.55	117.60	0.2	10,542	0.00%
2023/03/14	1.7	117.59	1	117.50	117.50	0.7	10,505	0.01%
2023/03/13	1.2	117.92	7.8	118.57	118.80	-6.6	10,522	-0.06%
2023/03/10	6.7	118.35	33.5	118.58	118.30	-26.8	10,334	-0.26%
2023/03/09	20.7	120.40	0.1	120.50	120.20	20.6	10,527	0.20%
2023/03/08	0.3	120.28	0	0.00	120.30	0.3	10,627	0.00%
2023/03/07	3.9	121.29	2	120.96	121.30	1.9	10,702	0.02%
2023/03/06	3.6	120.00	3.2	120.38	120.50	0.4	10,828	0.00%
2023/03/03	0.2	119.50	1.2	119.36	119.35	-1	10,939	-0.01%
2023/03/02	1.1	119.28	0.2	119.25	119.25	0.9	11,141	0.01%
2023/03/01	1.4	117.66	4.3	118.84	119.35	-2.9	11,216	-0.03%
2023/02/24	0.3	119.24	1.2	119.01	118.80	-0.9	11,184	-0.01%
2023/02/23	0	0.00	2.6	119.05	119.40	-2.6	11,237	-0.02%
2023/02/22	2.7	117.39	0.6	117.65	117.65	2.1	11,312	0.02%
2023/02/21	0.3	118.77	1	118.90	118.95	-0.8	11,354	-0.01%
2023/02/20	0.3	119.10	2.6	119.06	119.00	-2.3	11,674	-0.02%
2023/02/17	1.8	118.65	1.3	118.67	118.75	0.5	12,141	0.00%
2023/02/16	5	120.40	3.2	120.28	120.30	1.8	12,312	0.01%
2023/02/15	2.6	119.18	26	120.15	118.85	-23.4	12,701	-0.18%
2023/02/14	1	121.70	0.5	121.60	121.65	0.5	12,742	0.00%
2023/02/13	1.3	120.27	2	120.45	120.75	-0.7	12,930	-0.01%
2023/02/10	0	0.00	2.3	120.91	121.00	-2.3	13,040	-0.02%
2023/02/09	0	120.55	2	120.80	120.90	-2	13,138	-0.01%
2023/02/08	1	120.80	0.6	120.80	120.85	0.4	13,164	0.00%
2023/02/07	0	119.05	4.4	118.97	119.00	-4.3	13,240	-0.03%
2023/02/06	1	119.34	2.8	119.27	119.25	-1.9	13,219	-0.01%
2023/02/03	0.3	120.82	3.6	120.80	121.00	-3.4	13,134	-0.03%
2023/02/02	0.1	120.88	0.4	120.91	121.00	-0.3	13,144	0.00%
2023/02/01	3.1	118.81	0.7	119.20	119.00	2.4	13,076	0.02%
2023/01/31	1.2	118.73	1	120.03	118.30	0.2	13,101	0.00%
2023/01/30	1.1	120.67	9.7	120.29	120.70	-8.6	12,923	-0.07%
2023/01/17	1.9	118.14	7.4	118.19	118.10	-5.5	12,536	-0.04%
2023/01/16	5.9	118.14	11	118.10	118.10	-5.1	12,585	-0.04%
2023/01/13	0.1	117.15	15.7	117.39	117.20	-15.6	12,328	-0.13%
2023/01/12	1.6	116.03	0	0.00	115.85	1.6	12,170	0.01%
2023/01/11	2.2	116.35	2.5	116.30	116.35	-0.3	12,263	0.00%
2023/01/10	4.8	116.16	4.6	116.12	116.25	0.2	12,110	0.00%
2023/01/09	6.9	115.77	6	114.88	115.80	0.9	12,237	0.01%
2023/01/06	0.2	111.53	4.1	111.95	111.80	-3.9	12,178	-0.03%
2023/01/05	28.8	111.27	0	0.00	111.30	28.8	12,332	0.23%
2023/01/04	3.4	110.50	1	110.35	110.50	2.4	12,354	0.02%
2023/01/03	0.8	110.79	0	0.00	110.75	0.8	12,647	0.01%
2022/12/30	2.1	110.33	0.9	110.20	110.20	1.2	12,544	0.01%
2022/12/29	1	109.20	2.2	109.54	109.50	-1.2	12,541	-0.01%
2022/12/28	4.4	110.04	0	0.00	110.00	4.4	12,488	0.04%
2022/12/27	1.1	111.59	0	0.00	111.60	1.1	12,410	0.01%
2022/12/26	0.9	111.09	0	0.00	111.10	0.9	12,525	0.01%
2022/12/23	3.7	110.73	0	0.00	110.70	3.7	12,668	0.03%
2022/12/22	0.9	112.40	0	0.00	112.60	0.9	12,741	0.01%
2022/12/21	0	0.00	0.9	111.00	110.75	-0.9	12,972	-0.01%
2022/12/20	1.6	111.56	2.6	110.66	110.30	-1	12,922	-0.01%
2022/12/19	2.3	112.50	2.2	112.43	112.35	0	13,046	0.00%
2022/12/16	3.1	112.70	0	0.00	113.00	3.1	13,186	0.02%
2022/12/15	1	114.00	1	115.00	114.90	0	13,237	0.00%
2022/12/14	1.4	114.83	2.7	114.95	114.80	-1.3	13,289	-0.01%
2022/12/13	1.1	113.73	0.1	113.80	113.40	1	13,254	0.01%
2022/12/12	1.2	113.55	0	0.00	113.90	1.2	13,263	0.01%
2022/12/09	0	114.78	3.9	115.00	115.00	-3.9	13,340	-0.03%
2022/12/08	1.6	113.01	2.7	113.30	113.25	-1.1	13,297	-0.01%
2022/12/07	0.1	115.30	67.8	114.45	114.60	-67.7	13,326	-0.51%
2022/12/06	2.2	115.33	5	116.51	115.30	-2.8	13,265	-0.02%
2022/12/05	6.3	118.13	3	118.22	117.45	3.3	13,225	0.02%
2022/12/02	0.3	117.60	0	0.00	117.30	0.3	13,144	0.00%
2022/12/01	64.2	119.12	11	119.20	118.35	53.2	13,277	0.40%
2022/11/30	0.4	116.27	7.2	115.85	116.35	-6.8	12,974	-0.05%
2022/11/29	0	114.13	0.2	115.30	115.40	-0.2	12,967	0.00%
2022/11/28	2.1	114.67	1.5	114.11	114.35	0.6	13,021	0.00%
2022/11/25	0	0.00	5	116.70	116.70	-5	13,121	-0.04%
2022/11/24	0.1	115.85	5.4	116.50	116.70	-5.3	12,972	-0.04%
2022/11/23	0.1	115.60	9.2	115.71	115.60	-9.2	12,920	-0.07%
2022/11/22	0	114.70	2.4	114.64	114.80	-2.4	13,049	-0.02%
2022/11/21	0.5	114.05	0	0.00	113.85	0.5	13,123	0.00%
2022/11/18	0	114.50	2.2	115.65	114.25	-2.2	13,060	-0.02%
2022/11/17	0.8	113.87	3.3	114.33	114.55	-2.4	13,000	-0.02%
2022/11/16	8.1	115.47	8.7	114.69	114.50	-0.6	12,949	0.00%
2022/11/15	1.6	114.65	22.3	114.13	114.70	-20.7	12,689	-0.16%
2022/11/14	1.7	109.83	9.7	109.82	110.00	-8	12,193	-0.07%
2022/11/11	1.6	108.97	28.6	108.62	109.00	-27.1	11,979	-0.23%
2022/11/10	0.5	103.58	7	103.56	103.50	-6.5	11,638	-0.06%
2022/11/09	6.2	104.43	1.2	104.18	104.50	5	11,557	0.04%
2022/11/08	1.1	101.79	0.1	101.75	101.60	1	11,401	0.01%
2022/11/07	4.1	100.49	0.4	100.65	100.55	3.7	11,368	0.03%
2022/11/04	0.1	98.54	2	98.90	98.85	-1.9	11,346	-0.02%
2022/11/03	6.3	98.70	0	0.00	98.70	6.3	11,359	0.06%
2022/11/02	4	99.89	0	0.00	100.00	4	11,265	0.04%
2022/11/01	0.6	99.51	0	99.55	99.60	0.5	11,293	0.00%
2022/10/31	0	98.98	1	98.65	99.05	-1	11,311	-0.01%
2022/10/28	21.3	98.04	0	0.00	97.75	21.3	11,257	0.19%
2022/10/27	0.8	99.01	2	99.30	99.00	-1.3	11,196	-0.01%
2022/10/26	1	97.51	0	0.00	97.60	1	11,358	0.01%
2022/10/25	5.6	97.20	1	98.00	96.70	4.6	11,334	0.04%
2022/10/24	3.1	99.74	0	0.00	98.60	3.1	11,134	0.03%
2022/10/21	2.4	99.24	0	0.00	98.90	2.4	10,989	0.02%
2022/10/20	10	97.88	1	98.55	99.20	9	10,919	0.08%
2022/10/19	1.3	100.05	0	0.00	99.75	1.3	10,813	0.01%
2022/10/18	0.3	100.80	2.1	100.80	101.10	-1.8	10,729	-0.02%
2022/10/17	6.6	99.66	5.1	99.76	99.95	1.5	10,883	0.01%
2022/10/14	2.3	101.68	7	101.81	101.85	-4.7	10,703	-0.04%
2022/10/13	12.8	99.25	0	0.00	99.00	12.8	10,793	0.12%
2022/10/12	3.4	100.18	2.2	100.42	100.20	1.2	10,666	0.01%
2022/10/11	24.2	101.20	3.9	100.69	100.70	20.3	10,814	0.19%
2022/10/07	2.8	106.31	3	106.30	106.20	-0.2	10,601	0.00%
2022/10/06	1.7	108.00	1	107.85	108.00	0.7	10,703	0.01%
2022/10/05	4.3	106.54	3.1	106.83	107.25	1.2	10,975	0.01%
2022/10/04	9.3	104.70	2.1	104.70	104.80	7.2	10,983	0.07%
2022/10/03	8.9	103.10	0	0.00	102.20	8.9	10,983	0.08%
2022/09/30	2.1	103.39	1	103.65	103.45	1.1	10,969	0.01%
2022/09/29	2.4	105.42	1	104.75	104.90	1.4	10,983	0.01%
2022/09/28	5.4	105.96	0	0.00	105.25	5.4	11,069	0.05%
2022/09/27	3.1	107.49	5	107.10	107.50	-1.9	11,024	-0.02%
2022/09/26	11	107.48	1	107.65	107.65	10.1	11,316	0.09%
2022/09/23	4.3	109.75	2.1	109.84	109.70	2.2	11,564	0.02%
2022/09/22	6	110.08	1	110.55	110.75	5	11,661	0.04%
2022/09/21	2.2	112.06	1.2	112.10	112.10	1	11,516	0.01%
2022/09/20	0.4	112.60	1.6	113.05	113.05	-1.2	11,514	-0.01%
2022/09/19	1.2	112.18	1.3	112.00	112.05	-0.1	11,695	0.00%
2022/09/16	4.3	112.60	1.1	113.00	112.55	3.2	11,757	0.03%
2022/09/15	1.2	113.33	2.8	113.85	113.85	-1.6	11,822	-0.01%
2022/09/14	9.4	113.54	0	0.00	113.65	9.4	12,011	0.08%
2022/09/13	7.1	116.08	8.3	116.23	116.00	-1.2	11,937	-0.01%
2022/09/12	4	115.40	10.2	115.51	115.40	-6.2	12,037	-0.05%
2022/09/08	2.4	112.78	0.5	113.25	113.00	2	12,240	0.02%
2022/09/07	9.4	112.37	0.7	112.69	112.20	8.7	12,334	0.07%
2022/09/06	4.2	114.52	0.9	115.00	114.90	3.2	12,223	0.03%
2022/09/05	0.7	113.99	2.9	114.25	114.15	-2.2	12,313	-0.02%
2022/09/02	11.5	114.20	0	0.00	113.90	11.5	12,447	0.09%
2022/09/01	25.2	115.16	1	114.76	115.15	24.1	12,285	0.20%
2022/08/31	2.1	116.66	2.9	116.98	117.60	-0.9	11,968	-0.01%
2022/08/30	7.9	116.76	1	116.25	116.75	6.9	11,917	0.06%
2022/08/29	10.9	116.32	1	116.05	116.55	9.9	11,795	0.08%
2022/08/26	1.1	119.94	5.5	119.80	119.60	-4.5	11,600	-0.04%
2022/08/25	1	119.25	6.2	119.06	119.00	-5.2	11,508	-0.05%
2022/08/24	6.6	118.05	3	117.95	117.90	3.6	11,533	0.03%
2022/08/23	6.6	118.49	1	118.30	118.20	5.6	11,533	0.05%
2022/08/22	3.9	119.93	0	0.00	119.80	3.9	11,603	0.03%
2022/08/19	2.1	121.26	0.2	121.67	121.55	1.9	11,663	0.02%
2022/08/18	0.5	121.31	0	0.00	121.35	0.5	11,693	0.00%
2022/08/17	1.7	122.16	0	0.00	122.15	1.7	11,647	0.01%
2022/08/16	2	122.19	1.2	122.16	122.10	0.8	11,500	0.01%
2022/08/15	6.2	122.00	2	121.85	121.90	4.2	11,381	0.04%
2022/08/12	4.5	121.00	1.1	120.88	120.80	3.4	11,283	0.03%
2022/08/11	1.2	119.90	5.6	120.11	120.05	-4.5	11,262	-0.04%
2022/08/10	2.2	117.90	2.3	117.80	117.90	-0.1	11,189	0.00%
2022/08/09	1.9	119.05	0.1	118.60	119.15	1.8	11,138	0.02%
2022/08/08	6.2	119.16	6	118.89	119.25	0.2	11,102	0.00%
2022/08/05	1.2	118.22	5.8	119.32	119.50	-4.7	11,075	-0.04%
2022/08/04	3.3	115.77	2	116.15	116.55	1.3	11,117	0.01%
2022/08/03	2.5	116.04	0.5	116.10	116.25	1.9	11,137	0.02%
2022/08/02	8.8	115.66	1	115.80	115.55	7.8	11,237	0.07%
2022/08/01	1.2	117.98	1.2	118.00	117.65	0	11,155	0.00%
2022/07/29	2.3	118.12	1.2	117.81	118.00	1.1	11,279	0.01%
2022/07/28	2.3	117.53	1.1	117.84	116.90	1.2	11,249	0.01%
2022/07/27	1.1	116.29	4.2	115.91	116.70	-3.1	11,275	-0.03%
2022/07/26	3.9	115.80	0	0.00	115.65	3.9	11,248	0.03%
2022/07/25	2.6	116.77	1	116.65	116.70	1.6	11,236	0.01%
2022/07/22	0.4	116.64	2	116.80	116.80	-1.6	11,253	-0.01%
2022/07/21	0.1	115.60	2.1	115.60	116.35	-2	11,471	-0.02%
2022/07/20	1.7	115.65	0	116.00	115.05	1.7	11,480	0.01%
2022/07/19	0	0.00	1	114.30	114.30	-1	11,735	-0.01%
2022/07/18	2.5	114.62	0	0.00	114.20	2.5	11,701	0.02%
2022/07/15	4.5	115.28	3.2	114.52	115.50	1.4	11,398	0.01%
2022/07/14	5.8	113.37	0	0.00	114.00	5.8	11,202	0.05%
2022/07/13	4.1	113.26	24	113.55	113.45	-19.9	11,107	-0.18%
2022/07/12	3.5	109.66	0.9	109.85	109.55	2.6	10,992	0.02%
2022/07/11	3.7	113.02	0.9	112.25	112.25	2.8	11,151	0.03%
2022/07/08	3.4	113.15	2	113.38	113.25	1.4	11,108	0.01%
2022/07/07	4.3	110.47	1	111.70	112.10	3.3	11,056	0.03%
2022/07/06	1.9	109.08	2.6	109.27	108.85	-0.7	11,069	-0.01%
2022/07/05	21.6	109.61	2	111.20	111.00	19.6	11,088	0.18%
2022/07/04	5.6	110.70	3	111.24	110.45	2.7	10,967	0.02%
2022/07/01	19.8	113.24	2.7	113.58	111.55	17.2	10,771	0.16%
2022/06/30	5.8	116.12	0	0.00	115.80	5.8	10,386	0.06%
2022/06/29	4.6	118.87	0	0.00	118.80	4.6	10,175	0.05%
2022/06/28	2	119.68	0.1	119.55	119.80	2	10,130	0.02%
2022/06/27	0	121.15	5.5	121.13	120.95	-5.5	10,086	-0.05%
2022/06/24	0.1	119.00	0.1	119.10	118.15	0	9,916	0.00%
2022/06/23	4.4	118.07	1	117.56	117.90	3.4	9,910	0.03%
2022/06/22	6.7	119.60	0	0.00	119.50	6.7	9,711	0.07%
2022/06/21	0	0.00	2.2	120.55	122.20	-2.2	9,532	-0.02%
2022/06/20	1.5	119.92	0.1	120.05	119.75	1.4	9,595	0.01%
2022/06/17	6.8	120.88	0.1	121.00	120.85	6.7	9,520	0.07%
2022/06/16	4	123.44	1	124.13	122.50	3.1	9,321	0.03%
2022/06/15	0.3	123.03	2.5	123.10	122.75	-2.2	9,320	-0.02%
2022/06/14	1.3	122.37	1.3	123.80	123.35	0	9,405	0.00%
2022/06/13	17.1	123.60	0	0.00	123.55	17.1	9,524	0.18%
2022/06/10	1.9	126.80	0.2	127.30	127.10	1.7	9,634	0.02%
2022/06/09	0.1	128.33	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	0.3	128.81	1	128.85	128.80	-0.7	9,850	-0.01%
2022/06/07	0.2	127.35	0	0.00	127.40	0.2	10,025	0.00%
2022/06/06	1.8	128.47	0.3	128.85	128.70	1.5	10,292	0.01%
2022/06/02	0.3	127.99	0.1	128.20	127.80	0.3	10,921	0.00%
2022/06/01	0.2	129.54	0.5	130.00	129.15	-0.3	11,714	0.00%
2022/05/31	1.8	129.41	1.1	128.23	129.80	0.7	11,817	0.01%
2022/05/30	1.4	128.55	2.2	127.66	128.55	-0.8	11,774	-0.01%
2022/05/27	0	0.00	24	125.59	125.50	-24	11,633	-0.21%
2022/05/26	1.1	123.55	0	0.00	122.90	1.1	11,576	0.01%
2022/05/25	1.7	124.05	20	124.60	124.45	-18.3	11,855	-0.15%
2022/05/24	1	124.00	0	0.00	123.50	1	12,301	0.01%
2022/05/23	0	125.20	3	125.22	124.90	-3	12,291	-0.02%
2022/05/20	3	124.50	5	124.85	124.65	-2	12,557	-0.02%
2022/05/19	1.8	123.43	1	123.30	123.30	0.8	12,570	0.01%
2022/05/18	1.3	125.88	2	125.75	125.70	-0.7	12,514	-0.01%
2022/05/17	0.7	124.31	0	123.85	124.35	0.7	12,491	0.01%
2022/05/16	2.4	123.77	1.2	122.99	123.00	1.2	12,534	0.01%
2022/05/13	1.8	121.98	0.5	122.30	122.35	1.3	12,561	0.01%
2022/05/12	10.6	121.55	0.1	121.30	121.25	10.6	12,641	0.08%
2022/05/11	1.4	124.32	10	124.08	124.20	-8.6	12,516	-0.07%
2022/05/10	0.8	123.00	7	121.75	124.00	-6.2	12,482	-0.05%
2022/05/09	11.2	124.86	0	0.00	124.55	11.2	12,386	0.09%
2022/05/06	5.4	126.40	0	0.00	126.65	5.4	12,357	0.04%
2022/05/05	15.1	129.10	15.2	129.23	129.25	-0.1	12,475	0.00%
2022/05/04	5.4	127.81	0	0.00	127.80	5.4	12,667	0.04%
2022/05/03	5.4	128.36	0	0.00	127.80	5.4	12,902	0.04%
2022/04/29	4.2	128.68	9	129.26	128.75	-4.8	13,017	-0.04%
2022/04/28	5.8	126.41	7	127.20	127.10	-1.2	13,316	-0.01%
2022/04/27	18.4	126.37	3	126.55	126.55	15.4	13,394	0.12%
2022/04/26	1.7	129.16	12	129.56	129.25	-10.3	13,160	-0.08%
2022/04/25	11.5	129.03	0	0.00	129.25	11.5	13,244	0.09%
2022/04/22	14.7	131.00	2	131.10	131.60	12.7	12,823	0.10%
2022/04/21	0.5	133.13	1.4	133.46	132.75	-0.9	12,805	-0.01%
2022/04/20	4.4	131.91	0	0.00	132.65	4.4	12,863	0.03%
2022/04/19	0.1	132.32	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	3	131.54	1	131.75	131.55	2	13,064	0.02%
2022/04/15	12.1	132.24	0	0.00	132.25	12.1	13,027	0.09%
2022/04/14	3.1	134.62	1	134.70	134.55	2.1	12,799	0.02%
2022/04/13	2.2	134.36	15	134.75	135.05	-12.8	12,860	-0.10%
2022/04/12	3.6	132.38	0	0.00	132.55	3.6	12,933	0.03%
2022/04/11	9.5	132.66	0.3	132.60	132.45	9.2	12,857	0.07%
2022/04/08	1.8	133.89	0	0.00	134.55	1.8	12,692	0.01%
2022/04/07	17.9	134.35	0	0.00	133.80	17.9	12,647	0.14%
2022/04/06	5.3	135.84	2	136.15	136.25	3.3	12,778	0.03%
2022/04/01	2.1	136.51	2	136.80	136.95	0.1	12,959	0.00%
2022/03/31	0.1	138.30	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	1	138.55	1	138.60	138.55	0	13,089	0.00%
2022/03/29	2.1	136.96	0	0.00	136.85	2.1	13,185	0.02%
2022/03/28	2.1	135.86	0	0.00	136.70	2.1	13,145	0.02%
2022/03/25	0.1	138.06	0	0.00	138.20	0.1	13,081	0.00%
2022/03/24	0	137.50	1	138.00	138.00	-1	13,072	-0.01%
2022/03/23	0.2	138.07	1	137.99	138.10	-0.9	13,082	-0.01%
2022/03/22	1	136.70	0	136.80	136.80	1	13,004	0.01%
2022/03/21	0	137.40	1	137.25	137.00	-1	13,069	-0.01%
2022/03/18	4.5	136.11	0	0.00	136.10	4.5	13,019	0.03%
2022/03/17	1	135.71	9.1	135.78	136.40	-8.1	12,884	-0.06%
2022/03/16	6.9	131.82	3	132.07	132.20	3.9	12,706	0.03%
2022/03/15	19.1	131.62	3	131.90	131.65	16.1	12,465	0.13%
2022/03/14	8.7	134.48	0	0.00	134.40	8.7	12,255	0.07%
2022/03/11	27.9	135.21	0	0.00	134.40	27.9	12,162	0.23%
2022/03/10	16.7	135.78	2	136.08	136.35	14.7	12,050	0.12%
2022/03/09	3.8	132.73	3	132.90	132.50	0.8	11,890	0.01%
2022/03/08	16.7	131.98	22	132.40	131.15	-5.3	11,690	-0.05%
2022/03/07	18.9	134.21	0	0.00	134.00	18.9	11,064	0.17%
2022/03/04	7.5	138.42	1	138.70	138.45	6.5	10,368	0.06%
2022/03/03	16	140.38	1	139.90	139.95	15	10,345	0.14%
2022/03/02	2.6	139.56	0	0.00	139.65	2.6	10,465	0.03%
2022/03/01	6	140.19	0	0.00	140.45	6	10,405	0.06%
2022/02/25	16.4	138.80	1.1	138.07	138.50	15.3	10,318	0.15%
2022/02/24	18.8	139.80	35	139.40	138.80	-16.2	10,017	-0.16%
2022/02/23	2.2	141.88	6	141.98	142.25	-3.8	9,590	-0.04%
2022/02/22	18.3	141.59	0	0.00	141.85	18.3	9,615	0.19%
2022/02/21	2.7	143.61	0	0.00	143.80	2.7	9,402	0.03%
2022/02/18	0.5	144.03	2	144.10	144.10	-1.5	9,666	-0.02%
2022/02/17	3.1	144.19	0	144.90	144.50	3.1	9,697	0.03%
2022/02/16	2.1	144.10	0.3	144.40	144.40	1.8	9,723	0.02%
2022/02/15	6	142.54	0.1	142.80	142.05	6	9,706	0.06%
2022/02/14	2.8	142.52	0	0.00	142.70	2.8	9,657	0.03%
2022/02/11	0.1	144.75	0	0.00	144.95	0.1	9,549	0.00%
2022/02/10	0.5	143.95	0	0.00	145.05	0.5	9,682	0.01%
2022/02/09	1.2	143.13	0	0.00	143.40	1.2	9,705	0.01%
2022/02/08	8.2	143.02	0	143.10	142.90	8.2	9,757	0.08%
2022/02/07	12.6	141.84	0	0.00	142.30	12.6	9,615	0.13%
2022/01/26	3.4	141.81	0	0.00	141.55	3.4	9,253	0.04%
2022/01/25	11.8	141.67	0	0.00	141.65	11.8	9,024	0.13%
2022/01/24	6.2	142.60	0	0.00	144.00	6.2	8,674	0.07%
2022/01/21	20.9	143.27	2	143.08	142.65	18.9	8,537	0.22%
2022/01/20	3	148.57	0	0.00	149.10	3	8,114	0.04%
2022/01/19	19.1	148.73	1	149.00	148.50	18.1	7,967	0.23%
2022/01/18	0.1	150.67	0	0.00	150.30	0.1	7,897	0.00%
2022/01/17	1.2	151.81	1.2	151.98	152.00	0	7,780	0.00%
2022/01/14	0.1	149.45	0	0.00	150.30	0.1	7,751	0.00%
2022/01/12	0	0.00	2.2	149.14	149.55	-2.2	7,918	-0.03%
2022/01/11	0	147.05	0	0.00	148.30	0	7,890	0.00%
2022/01/10	1.2	146.95	0	0.00	147.55	1.2	7,682	0.01%
2022/01/07	1	146.95	0	0.00	146.60	1	7,644	0.01%
2022/01/06	0.4	147.84	0.2	147.80	147.90	0.3	7,582	0.00%
2022/01/05	1.3	150.17	0	0.00	149.30	1.3	7,528	0.02%
2022/01/04	4	148.80	8	149.24	149.60	-4	7,522	-0.05%
2022/01/03	2.3	146.69	1	147.30	146.40	1.3	7,490	0.02%
2021/12/30	1.1	145.60	2.1	145.53	145.50	-1	7,603	-0.01%
2021/12/29	1.3	145.83	2	145.75	145.95	-0.7	7,866	-0.01%
2021/12/28	2.1	144.72	1.3	145.17	145.30	0.8	7,940	0.01%
2021/12/27	0	143.25	4	144.08	144.15	-4	7,953	-0.05%
2021/12/24	0	0.00	1.1	143.36	143.05	-1.1	8,296	-0.01%
2021/12/23	0	0.00	1.2	142.57	142.65	-1.2	8,364	-0.01%
2021/12/22	0	141.80	0	0.00	141.85	0	8,627	0.00%
2021/12/21	0.1	140.80	0	0.00	141.85	0.1	8,854	0.00%
2021/12/20	1.2	140.69	0	0.00	140.65	1.2	8,940	0.01%
2021/12/17	0.4	141.79	0	0.00	141.90	0.4	8,971	0.00%
2021/12/15	1.1	139.90	0	0.00	140.30	1.1	9,290	0.01%
2021/12/14	1.1	140.34	0.1	140.60	140.10	1	9,187	0.01%
2021/12/13	0	0.00	0.1	142.10	141.50	-0.1	9,242	0.00%
2021/12/10	6	141.90	0	0.00	141.95	6	9,366	0.06%
2021/12/09	0.2	142.40	0.2	142.11	142.00	0	9,351	0.00%
2021/12/08	0.1	142.57	5	142.63	142.35	-4.9	9,329	-0.05%
2021/12/06	0.1	141.33	0.1	141.42	141.35	-0.1	9,199	0.00%
2021/12/03	1.3	141.62	2	141.20	141.75	-0.7	9,251	-0.01%
2021/12/02	0	0.00	9.2	141.75	141.80	-9.2	9,307	-0.10%
2021/12/01	1	138.70	0.2	139.10	140.30	0.9	9,390	0.01%
2021/11/30	1.1	138.85	1	139.25	138.00	0.1	9,504	0.00%
2021/11/29	5.1	138.12	4	137.68	138.15	1.1	9,449	0.01%
2021/11/26	12.3	138.45	0.1	138.45	138.15	12.2	9,567	0.13%
2021/11/25	0	140.50	0	0.00	140.45	0	9,641	0.00%
2021/11/24	1.1	140.31	0.3	140.35	140.50	0.9	9,955	0.01%
2021/11/23	4.1	141.21	0	0.00	141.10	4.1	10,179	0.04%
2021/11/22	0	142.50	2	142.48	142.45	-2	10,223	-0.02%
2021/11/19	0.3	142.72	1	143.25	142.80	-0.8	10,275	-0.01%
2021/11/18	0.2	142.35	0	0.00	142.45	0.2	10,259	0.00%
2021/11/17	0	0.00	0.1	141.35	141.65	-0.1	10,259	0.00%
2021/11/15	0	0.00	2	141.00	140.95	-2	10,524	-0.02%
2021/11/12	0	0.00	1	139.95	139.70	-1	10,774	-0.01%
2021/11/11	0	139.75	0	0.00	139.25	0	10,895	0.00%
2021/11/10	0	140.70	2.1	140.25	140.50	-2.1	11,000	-0.02%
2021/11/09	0.1	140.70	21.2	140.70	140.70	-21.1	11,029	-0.19%
2021/11/08	0	0.00	0.1	138.30	139.20	-0.1	10,862	0.00%
2021/11/05	0	0.00	2.2	137.55	138.10	-2.2	10,800	-0.02%
2021/11/04	1.7	136.67	2	137.30	136.15	-0.3	10,654	0.00%
2021/11/03	0.2	136.75	10.1	136.85	136.60	-9.9	10,696	-0.09%
2021/11/02	10.1	136.66	10	137.30	136.25	0.1	10,722	0.00%
2021/11/01	11.2	136.37	0	0.00	136.50	11.2	10,749	0.10%
2021/10/29	2	135.70	0	0.00	135.80	2	10,790	0.02%
2021/10/28	0	136.92	1	137.05	137.15	-1	10,809	-0.01%
2021/10/27	0	136.95	1.1	137.08	137.55	-1.1	10,855	-0.01%
2021/10/26	1	137.54	0.7	137.32	137.55	0.3	10,796	0.00%
2021/10/22	0.1	136.10	0	0.00	136.50	0.1	11,178	0.00%
2021/10/21	0	136.40	0.5	136.41	136.10	-0.5	11,263	0.00%
2021/10/20	0.1	136.80	3.1	136.95	136.60	-3.1	11,238	-0.03%
2021/10/19	0	0.00	22.8	136.96	136.95	-22.8	11,047	-0.21%
2021/10/18	0.1	136.25	0.1	136.40	135.85	0	11,008	0.00%
2021/10/15	0	135.90	5.1	136.20	136.25	-5.1	11,132	-0.05%
2021/10/14	1.4	133.04	0	0.00	132.75	1.4	11,039	0.01%
2021/10/13	1.4	132.56	0	132.45	132.40	1.4	11,159	0.01%
2021/10/12	1.3	132.89	0	0.00	132.85	1.3	11,224	0.01%
2021/10/08	5.2	135.49	0	0.00	134.20	5.2	11,241	0.05%
2021/10/07	0.1	135.08	3	134.60	135.35	-2.9	11,270	-0.03%
2021/10/06	9.5	132.27	0	0.00	133.00	9.5	11,272	0.08%
2021/10/05	8.8	131.86	0	0.00	132.95	8.8	11,131	0.08%
2021/10/04	6.5	133.54	1.4	133.41	133.15	5.1	10,793	0.05%
2021/10/01	6.9	134.34	1	133.70	133.95	5.9	10,472	0.06%
2021/09/30	3	136.81	0	0.00	137.05	3	10,130	0.03%
2021/09/29	13.6	136.19	0	0.00	136.00	13.6	9,960	0.14%
2021/09/28	0.2	138.84	0	0.00	139.00	0.2	9,592	0.00%
2021/09/27	0	140.05	4	139.61	140.00	-4	9,375	-0.04%
2021/09/24	1.5	139.13	0.1	139.45	139.65	1.4	9,255	0.01%
2021/09/23	4	138.01	5	138.01	138.00	-1	9,309	-0.01%
2021/09/22	14.2	137.06	1	137.10	137.20	13.2	9,363	0.14%
2021/09/16	1.6	140.24	0	0.00	140.10	1.6	9,076	0.02%
2021/09/15	1	140.50	0	0.00	140.75	1	9,046	0.01%
2021/09/14	0	0.00	1	141.55	141.60	-1	8,952	-0.01%
2021/09/09	1	139.55	0	0.00	140.30	1	9,202	0.01%
2021/09/08	0.2	140.76	0.2	141.18	140.65	0	9,204	0.00%
2021/09/07	0.1	141.76	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	0.2	142.70	4.2	142.49	142.55	-4	9,137	-0.04%
2021/09/03	0	0.00	1.3	141.87	141.90	-1.3	8,961	-0.01%
2021/09/02	0.1	140.18	2	141.15	139.90	-1.9	8,889	-0.02%
2021/09/01	0	0.00	7.8	141.01	141.00	-7.8	8,873	-0.09%
2021/08/31	0	139.00	8.3	139.27	140.35	-8.3	8,618	-0.10%
2021/08/30	0	0.00	3.3	138.98	139.50	-3.3	8,528	-0.04%
2021/08/27	0	0.00	0.3	138.26	138.15	-0.3	8,225	0.00%
2021/08/26	0	136.73	8.2	136.90	137.00	-8.1	8,032	-0.10%
2021/08/25	1	135.60	2.5	135.77	136.05	-1.5	7,997	-0.02%
2021/08/23	0.1	134.28	5.2	133.86	134.35	-5.1	8,065	-0.06%
2021/08/20	1.6	132.14	0	0.00	130.75	1.6	8,127	0.02%
2021/08/19	11.4	132.71	0	0.00	131.80	11.4	7,960	0.14%
2021/08/18	5.5	133.73	0	0.00	134.90	5.5	7,607	0.07%
2021/08/17	2	134.76	0	0.00	134.35	2	7,401	0.03%
2021/08/16	0.8	135.38	0	0.00	135.35	0.8	7,356	0.01%
2021/08/13	2.3	135.77	1	135.75	135.65	1.3	7,346	0.02%
2021/08/12	0.3	137.07	0	0.00	136.95	0.3	7,386	0.00%
2021/08/11	3.4	137.10	0	0.00	137.20	3.4	7,630	0.04%
2021/08/10	0.3	137.94	0.1	137.75	137.65	0.3	7,841	0.00%
2021/08/09	1.1	137.99	0	0.00	138.40	1.1	8,326	0.01%
2021/08/06	0.4	138.58	0.5	138.35	138.80	-0.1	8,495	0.00%
2021/08/04	0	0.00	2	139.23	139.25	-2	9,429	-0.02%
2021/08/03	0.1	137.93	2	138.20	138.45	-2	9,761	-0.02%
2021/08/02	1	136.80	0.1	138.00	137.90	0.9	9,731	0.01%
2021/07/30	0.2	136.33	2	136.45	136.05	-1.8	9,727	-0.02%
2021/07/29	0.2	135.68	1	136.00	136.50	-0.8	9,795	-0.01%
2021/07/28	4.8	134.53	1	134.25	134.25	3.8	9,762	0.04%
2021/07/27	1.2	136.62	0	0.00	136.40	1.2	9,483	0.01%
2021/07/26	2.4	136.58	0	136.50	136.45	2.4	9,424	0.03%
2021/07/23	1	137.55	0.1	137.55	137.65	0.9	9,379	0.01%
2021/07/22	1	137.40	1	138.00	137.65	0	9,377	0.00%
2021/07/21	1.4	136.56	0.2	136.45	136.70	1.2	9,385	0.01%
2021/07/20	1.3	137.73	5.3	137.69	137.20	-4	9,371	-0.04%
2021/07/19	1.5	138.41	0	138.50	138.30	1.5	9,339	0.02%
2021/07/16	1.4	139.71	0	0.00	139.90	1.4	9,231	0.01%
2021/07/15	0	0.00	0.2	141.30	141.80	-0.2	9,206	0.00%
2021/07/14	0.1	140.40	0	0.00	140.50	0.1	9,085	0.00%
2021/07/13	0.1	140.45	4.4	140.38	140.15	-4.3	9,060	-0.05%
2021/07/12	0	0.00	0.4	139.15	139.00	-0.4	9,018	0.00%
2021/07/09	0.7	137.48	1	137.00	137.75	-0.3	8,918	0.00%
2021/07/08	0.1	138.75	4	139.30	138.85	-3.9	8,912	-0.04%
2021/07/07	6.3	139.52	0.1	139.30	139.00	6.2	8,939	0.07%
2021/07/06	0.1	139.70	0	0.00	139.75	0.1	8,927	0.00%
2021/07/01	2	138.65	0	0.00	138.30	2	8,850	0.02%
2021/06/30	0	0.00	1	138.95	138.95	-1	8,929	-0.01%
2021/06/29	0	0.00	4	137.80	137.60	-4	8,892	-0.04%
2021/06/28	0	0.00	1	137.10	137.20	-1	8,868	-0.01%
2021/06/25	0	0.00	0.1	137.70	136.95	-0.1	8,881	0.00%
2021/06/24	0.1	136.85	1	137.05	136.70	-0.9	8,908	-0.01%
2021/06/23	0	0.00	4	136.34	137.05	-4	8,937	-0.05%
2021/06/22	0.1	135.20	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	10.5	135.15	0	0.00	134.70	10.5	8,987	0.12%
2021/06/17	0.1	137.45	0	0.00	138.30	0.1	8,893	0.00%
2021/06/16	0.1	138.60	2	138.55	138.70	-1.9	9,004	-0.02%
2021/06/11	1.1	137.90	1.2	138.29	138.10	-0.1	9,044	0.00%
2021/06/09	3.5	135.31	1	135.15	135.50	2.5	9,050	0.03%
2021/06/08	0	0.00	1.1	137.35	136.50	-1.1	9,042	-0.01%
2021/06/07	0.3	135.70	5.4	136.84	137.30	-5.1	9,146	-0.06%
2021/06/04	0.2	136.74	0	0.00	136.95	0.2	9,056	0.00%
2021/06/03	2	137.75	2	137.95	137.60	0	9,225	0.00%
2021/06/02	0.2	137.55	1	137.70	137.70	-0.9	9,343	-0.01%
2021/06/01	0	0.00	3	137.55	137.70	-3	9,497	-0.03%
2021/05/31	0	0.00	6.7	137.23	137.10	-6.7	9,680	-0.07%
2021/05/27	3.3	133.14	0	0.00	133.55	3.3	9,607	0.03%
2021/05/26	0.2	134.55	0.5	134.25	134.50	-0.3	9,951	0.00%
2021/05/25	1.1	134.22	25.2	134.40	134.40	-24.1	10,035	-0.24%
2021/05/24	0	131.60	0	0.00	132.15	0	10,058	0.00%
2021/05/21	60.1	133.32	3.7	133.19	132.35	56.5	10,015	0.56%
2021/05/20	3.2	130.85	0	0.00	130.50	3.2	9,961	0.03%
2021/05/19	1.1	131.75	0	0.00	131.40	1.1	9,948	0.01%
2021/05/18	0.1	131.64	4.1	130.66	132.30	-4	9,840	-0.04%
2021/05/17	4.4	126.38	1.2	125.03	126.50	3.2	9,884	0.03%
2021/05/14	2.4	128.94	4.2	128.59	128.95	-1.8	9,504	-0.02%
2021/05/13	5.1	127.72	2	128.43	127.50	3.1	9,360	0.03%
2021/05/12	17.4	128.71	42.1	130.90	129.40	-24.7	9,026	-0.27%
2021/05/11	4.4	134.63	0.7	133.87	133.25	3.7	8,567	0.04%
2021/05/10	0.3	138.41	1	138.70	138.45	-0.7	8,380	-0.01%
2021/05/07	0.3	139.04	1.5	138.98	139.40	-1.3	8,542	-0.01%
2021/05/06	1.7	136.14	0	0.00	136.95	1.7	8,667	0.02%
2021/05/05	0.6	136.98	1	136.80	135.75	-0.4	8,665	-0.01%
2021/05/04	3.3	136.20	20.1	135.73	137.05	-16.8	8,758	-0.19%
2021/05/03	0.1	138.88	0	138.75	138.25	0.1	8,766	0.00%
2021/04/29	1	140.99	0	0.00	140.60	1	9,050	0.01%
2021/04/28	2.4	140.58	2.1	140.45	140.40	0.2	9,130	0.00%
2021/04/27	0.1	141.05	1	141.00	141.25	-0.9	9,580	-0.01%
2021/04/26	0	139.90	3	140.16	141.20	-3	9,671	-0.03%
2021/04/23	0	138.55	0	0.00	139.15	0	9,710	0.00%
2021/04/22	1	138.58	0	0.00	137.90	1	9,969	0.01%
2021/04/21	0.1	138.29	1	138.20	138.00	-0.9	10,103	-0.01%
2021/04/20	0.2	139.07	1	139.25	139.25	-0.8	10,151	-0.01%
2021/04/16	0.1	138.74	5	138.60	139.25	-4.9	10,289	-0.05%
2021/04/15	0	138.65	1.1	138.18	139.05	-1.1	10,319	-0.01%
2021/04/14	0.1	136.55	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	0.1	137.40	0.1	138.35	137.15	0	10,375	0.00%
2021/04/12	0.1	137.65	0.1	137.30	137.15	0	10,361	0.00%
2021/04/09	1.2	138.17	7	138.09	137.95	-5.8	10,365	-0.06%
2021/04/08	0	0.00	2.3	138.04	138.25	-2.3	10,401	-0.02%
2021/04/07	0.1	137.43	2.4	137.87	137.80	-2.3	10,387	-0.02%
2021/04/06	21.1	138.27	1.4	137.72	137.65	19.7	10,367	0.19%
2021/04/01	0	0.00	1	136.00	135.75	-1	10,270	-0.01%
2021/03/31	0	0.00	0.6	135.00	134.75	-0.6	10,197	-0.01%
2021/03/30	15	135.90	9.1	135.48	135.90	5.9	10,111	0.06%
2021/03/29	1	135.45	3	135.38	135.45	-2	10,101	-0.02%
2021/03/26	0.2	133.45	1	134.35	134.35	-0.8	10,062	-0.01%
2021/03/25	1	131.15	0	0.00	131.95	1	10,001	0.01%
2021/03/24	5.9	131.55	21	132.04	131.50	-15.1	9,961	-0.15%
2021/03/23	0.1	133.99	1	134.35	133.60	-0.9	9,839	-0.01%
2021/03/22	2	133.33	1	133.30	133.40	1	9,946	0.01%
2021/03/19	7.7	133.11	0	0.00	132.80	7.7	10,014	0.08%
2021/03/17	0	134.25	0	0.00	134.20	0	9,850	0.00%
2021/03/16	0.1	135.26	0.1	135.05	135.35	0	9,874	0.00%
2021/03/15	0.1	135.03	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	1	135.05	0	0.00	135.25	1	9,907	0.01%
2021/03/11	11	134.42	2	134.30	134.70	9	9,927	0.09%
2021/03/10	39.3	132.40	4	131.71	131.90	35.3	9,978	0.35%
2021/03/09	3.2	129.96	2	130.00	131.35	1.2	9,987	0.01%
2021/03/08	2.1	131.83	0.2	132.55	131.85	1.9	9,867	0.02%
2021/03/05	1.1	132.11	31	130.39	131.95	-29.9	9,749	-0.31%
2021/03/04	4.5	132.38	0	0.00	132.75	4.5	9,669	0.05%
2021/03/03	31.3	134.74	0	0.00	135.40	31.3	9,480	0.33%
2021/03/02	1.1	134.89	1	135.25	133.45	0.1	9,381	0.00%
2021/02/26	11	133.83	40	133.81	133.40	-29	9,330	-0.31%
2021/02/25	2	137.78	0	0.00	137.55	2	8,991	0.02%
2021/02/24	2.6	136.73	0.2	136.65	136.45	2.4	8,916	0.03%
2021/02/23	1.1	136.62	0.2	137.90	138.50	0.9	8,820	0.01%
2021/02/22	42.3	139.99	2	138.90	138.80	40.3	8,766	0.46%
2021/02/19	0.2	138.73	64	139.00	138.85	-63.8	8,979	-0.71%
2021/02/18	2.2	139.86	0	0.00	140.35	2.2	8,968	0.02%
2021/02/17	8.2	139.49	0.1	140.20	140.55	8.1	8,948	0.09%
2021/02/05	3.1	134.58	3	135.48	134.80	0.1	8,696	0.00%
2021/02/04	0.9	133.62	0	0.00	133.55	0.9	8,613	0.01%
2021/02/03	1	134.75	0	134.50	134.35	1	8,645	0.01%
2021/02/02	2	134.33	2.1	134.54	134.45	-0.1	8,600	0.00%
2021/02/01	61	129.49	2	130.65	130.75	59	8,606	0.69%
2021/01/29	8.4	129.56	2	128.73	128.20	6.4	8,474	0.08%
2021/01/28	4.6	130.32	0.1	129.75	130.35	4.6	8,312	0.06%
2021/01/27	1.2	132.74	32.1	132.85	133.05	-31	8,153	-0.38%
2021/01/26	4.4	135.29	8	133.66	132.85	-3.6	8,096	-0.04%
2021/01/25	5.4	135.20	2	135.80	135.60	3.4	8,024	0.04%
2021/01/22	11.7	138.24	2	137.90	137.45	9.7	7,902	0.12%
2021/01/21	10.1	141.06	5	141.21	143.00	5.1	7,622	0.07%
2021/01/20	11	138.43	9.1	138.24	138.20	2	7,472	0.03%
2021/01/19	5	136.33	0.3	138.00	137.95	4.7	7,029	0.07%
2021/01/18	0	133.97	0.4	134.38	134.40	-0.3	6,876	0.00%
2021/01/15	1.5	135.35	0	0.00	134.50	1.5	6,692	0.02%
2021/01/14	2.8	133.75	2	134.05	134.05	0.8	6,370	0.01%
2021/01/13	2	134.42	0	0.00	135.30	2	6,291	0.03%
2021/01/12	2	132.40	1	131.95	132.10	1	6,137	0.02%
2021/01/11	0.8	131.39	4	131.20	132.30	-3.2	6,013	-0.05%
2021/01/08	13	130.08	0	0.00	131.20	13	5,897	0.22%
2021/01/07	4	127.46	5	128.42	128.90	-1	5,756	-0.02%
2021/01/06	2.2	125.70	0.1	126.75	125.95	2.1	5,688	0.04%
2021/01/05	0.4	124.46	0.1	124.75	124.60	0.3	5,601	0.01%
2021/01/04	0	122.50	4.1	123.85	124.35	-4.1	5,685	-0.07%
2020/12/31	1	121.85	6	121.88	122.25	-5	5,807	-0.09%
2020/12/30	1	121.45	4.6	120.86	121.60	-3.6	5,778	-0.06%
2020/12/28	1.1	119.60	3	119.85	120.00	-2	5,849	-0.03%
2020/12/25	0.2	119.40	0	0.00	118.95	0.2	5,851	0.00%
2020/12/22	0.1	119.04	0	0.00	118.00	0.1	6,014	0.00%
2020/12/21	2	119.20	0	0.00	119.35	2	6,182	0.03%
2020/12/18	0	118.46	0	0.00	118.20	0	6,199	0.00%
2020/12/17	0	118.32	0	118.40	118.60	0	6,268	0.00%
2020/12/16	1.3	118.54	0	0.00	119.25	1.3	6,315	0.02%
2020/12/15	1.3	117.50	0.1	116.95	117.05	1.2	6,176	0.02%
2020/12/14	0	118.30	0	0.00	118.25	0	6,165	0.00%
2020/12/11	0	118.42	0	0.00	118.75	0	6,372	0.00%
2020/12/10	0.1	118.55	0.7	118.50	118.60	-0.6	6,385	-0.01%
2020/12/09	0	0.00	0	120.15	120.05	0	6,346	0.00%
2020/12/08	0.6	119.67	0.1	118.50	120.05	0.5	6,292	0.01%
2020/12/07	1.3	117.96	0	0.00	118.40	1.3	6,247	0.02%
2020/12/04	21	116.50	1	116.45	117.30	20	6,240	0.32%
2020/12/02	0	0.00	1	115.30	115.40	-1	6,104	-0.02%
2020/12/01	1	113.65	0	0.00	114.30	1	6,101	0.02%
2020/11/30	3.6	113.97	0	0.00	113.30	3.6	6,103	0.06%
2020/11/27	1.1	114.41	0	0.00	114.65	1.1	6,017	0.02%
2020/11/26	0.2	114.67	0	0.00	114.85	0.2	6,025	0.00%
2020/11/25	4.4	114.48	0	0.00	113.95	4.4	6,079	0.07%
2020/11/24	0	115.25	0.1	115.45	114.90	-0.1	6,077	0.00%
2020/11/23	0.3	115.66	0	0.00	115.45	0.3	6,072	0.01%
2020/11/20	1	113.40	0.1	113.89	114.00	0.9	6,021	0.01%
2020/11/17	8.1	114.14	2	113.95	113.60	6.1	5,798	0.11%
2020/11/16	8	111.92	15.2	112.56	112.80	-7.2	5,974	-0.12%
2020/11/13	1	108.60	3	109.20	109.25	-2	5,922	-0.03%
2020/11/12	0.2	108.90	0	0.00	108.80	0.2	5,921	0.00%
2020/11/11	0	0.00	1	108.55	108.75	-1	5,951	-0.02%
2020/11/10	1	107.00	0	0.00	107.10	1	5,872	0.02%
2020/11/09	4	107.75	8.8	108.18	108.10	-4.8	5,890	-0.08%
2020/11/06	0	106.50	3	106.77	106.70	-3	5,800	-0.05%
2020/11/05	2.1	105.75	0	0.00	106.05	2.1	5,749	0.04%
2020/11/04	11	105.00	16	105.07	106.15	-5	5,775	-0.09%
2020/11/03	0.2	104.79	0	0.00	104.60	0.2	5,805	0.00%
2020/11/02	2	102.73	0	0.00	103.40	2	5,855	0.03%
2020/10/30	1.1	103.13	0	0.00	103.00	1.1	5,771	0.02%
2020/10/29	9.1	103.72	0	0.00	103.85	9.1	5,742	0.16%
2020/10/28	2.5	105.10	0	0.00	105.00	2.5	5,746	0.04%
2020/10/27	1.1	105.51	0	0.00	105.50	1.1	5,756	0.02%
2020/10/26	2	106.08	0	0.00	106.10	2	5,809	0.03%
2020/10/21	1	105.85	0	0.00	105.95	1	6,583	0.02%
2020/10/16	0	0.00	80	105.25	105.25	-80	6,890	-1.16%
2020/10/14	0.1	106.70	0	106.70	106.70	0.1	7,329	0.00%
2020/10/12	0	0.00	2.2	107.30	107.05	-2.2	7,623	-0.03%
2020/10/08	30	105.75	7	105.90	106.20	23	7,814	0.29%
2020/10/07	0	0.00	3	104.67	104.80	-3	7,814	-0.04%
2020/10/06	50	104.20	1	104.10	104.25	49	7,948	0.62%
2020/10/05	0	0.00	8.5	103.35	103.05	-8.5	8,024	-0.11%
2020/09/30	1	103.05	0	0.00	103.00	1	8,046	0.01%
2020/09/28	0	0.00	0.2	102.55	102.30	-0.2	8,341	0.00%
2020/09/25	3	101.10	0	0.00	100.65	3	8,481	0.04%
2020/09/24	6.5	100.67	50	101.55	100.45	-43.5	8,572	-0.51%
2020/09/23	0	0.00	0.4	103.10	102.95	-0.4	8,435	0.00%
2020/09/22	3	103.42	0	0.00	103.10	3	8,512	0.04%
2020/09/21	2	104.78	0	0.00	104.45	2	8,535	0.02%
2020/09/17	3.1	105.40	0	0.00	105.40	3.1	8,688	0.04%
2020/09/16	0	0.00	3	106.92	106.55	-3	8,687	-0.03%
2020/09/15	51	105.15	1	104.85	104.95	50	8,615	0.58%
2020/09/14	0	0.00	5	104.00	104.55	-5	8,564	-0.06%
2020/09/11	1.2	103.08	0	0.00	103.25	1.2	8,552	0.01%
2020/09/10	0	0.00	8	103.15	103.20	-8	8,696	-0.09%
2020/09/09	4	101.39	0	0.00	102.30	4	8,816	0.05%
2020/09/08	1	102.85	0.2	103.00	103.00	0.8	8,871	0.01%
2020/09/04	1	102.00	0	0.00	102.55	1	9,299	0.01%
2020/09/02	1	102.60	0	0.00	103.00	1	9,487	0.01%
2020/09/01	1.1	102.14	0	0.00	103.35	1.1	9,676	0.01%
2020/08/31	1	102.45	0.1	102.95	101.80	1	9,746	0.01%
2020/08/28	2	103.25	0	0.00	103.50	2	9,900	0.02%
2020/08/27	1	104.55	2	105.03	104.55	-1	10,136	-0.01%
2020/08/25	1	103.90	0	0.00	103.90	1	10,336	0.01%
2020/08/24	0	0.00	0.5	103.15	103.10	-0.5	10,364	0.00%
2020/08/21	2	102.35	0.4	102.90	102.80	1.6	10,427	0.02%
2020/08/20	7.6	101.16	3	100.23	100.60	4.6	10,368	0.04%
2020/08/18	2	105.00	2	105.00	105.00	0	10,301	0.00%
2020/08/17	0	0.00	5.5	105.32	105.60	-5.5	10,461	-0.05%
2020/08/14	0	0.00	4	104.30	104.50	-4	10,494	-0.04%
2020/08/13	0	0.00	10	104.30	104.25	-10	10,596	-0.09%
2020/08/12	0	0.00	22.1	103.73	103.25	-22.1	10,596	-0.21%
2020/08/10	0.1	105.55	2	105.60	105.60	-1.9	10,686	-0.02%
2020/08/07	0	0.00	2	105.25	104.65	-2	10,733	-0.02%
2020/08/06	2.4	105.28	1	105.40	105.40	1.4	10,703	0.01%
2020/08/05	0	0.00	2	104.25	104.30	-2	10,772	-0.02%
2020/08/03	1.3	102.16	0	0.00	102.00	1.3	10,820	0.01%
2020/07/30	0	0.00	2	103.78	104.05	-2	10,817	-0.02%
2020/07/29	52	102.80	52	102.80	102.55	0	10,838	0.00%
2020/07/28	81	103.63	85.4	103.75	103.60	-4.4	10,938	-0.04%
2020/07/27	4	103.14	6.2	102.63	103.30	-2.2	10,878	-0.02%
2020/07/24	1	98.50	2	99.10	98.50	-1	10,696	-0.01%
2020/07/23	0	0.00	1.1	98.61	98.85	-1.1	10,533	-0.01%
2020/07/22	1	99.00	2	99.05	98.95	-1	10,665	-0.01%
2020/07/21	0	0.00	8	98.99	98.70	-8	10,641	-0.08%
2020/07/20	0	0.00	3	96.95	97.05	-3	10,451	-0.03%
2020/07/17	0.4	97.00	0	0.00	97.20	0.4	10,475	0.00%
2020/07/16	2.5	96.22	6	96.20	96.10	-3.5	10,526	-0.03%
2020/07/14	1	96.05	3	96.43	96.65	-2	10,825	-0.02%
2020/07/13	0	0.00	4	95.89	96.05	-4	10,808	-0.04%
2020/07/10	2	94.98	9	95.12	94.65	-7	10,897	-0.06%
2020/07/09	1	95.25	0	0.00	95.45	1	10,924	0.01%
2020/07/08	1.5	94.73	7	95.16	95.15	-5.5	10,927	-0.05%
2020/07/07	8.1	94.72	1	94.55	94.50	7.1	10,839	0.07%
2020/07/06	3	94.05	3.6	93.93	94.15	-0.6	10,868	-0.01%
2020/07/03	1	92.50	1	92.55	92.55	0	10,881	0.00%
2020/07/02	0	0.00	6	91.42	91.50	-6	10,886	-0.06%
2020/07/01	2	90.75	3.1	90.39	90.50	-1.1	10,964	-0.01%
2020/06/29	3.1	88.93	7	89.49	89.10	-3.9	10,992	-0.04%
2020/06/24	0	90.00	0	0.00	90.00	0	11,055	0.00%
2020/06/23	21	89.46	6	89.38	89.45	15	11,253	0.13%
2020/06/18	0.3	89.00	0	0.00	88.90	0.3	12,203	0.00%
2020/06/17	2	88.90	0	0.00	89.00	2	12,493	0.02%
2020/06/16	0	0.00	4	88.44	88.90	-4	12,982	-0.03%
2020/06/15	4	87.51	0	0.00	87.00	4	13,934	0.03%
2020/06/12	5	87.82	26	87.55	88.25	-21	14,552	-0.14%
2020/06/11	5	90.25	0	0.00	89.05	5	15,044	0.03%
2020/06/10	0	0.00	1	90.25	90.45	-1	15,370	-0.01%
2020/06/09	2.1	89.55	3	89.60	89.60	-1	16,081	-0.01%
2020/06/08	4.1	89.18	9	89.34	89.50	-4.9	16,639	-0.03%
2020/06/05	0	0.00	2	88.10	88.35	-2	16,634	-0.01%
2020/06/04	2	87.45	2	87.30	87.60	0	16,865	0.00%
2020/06/03	0	0.00	3	86.35	86.80	-3	17,076	-0.02%
2020/06/02	21.2	85.44	7	85.44	85.30	14.2	17,058	0.08%
2020/06/01	0.1	85.00	0	0.00	84.90	0.1	17,022	0.00%
2020/05/29	2	83.28	45	83.26	84.45	-43	17,023	-0.25%
2020/05/27	2.3	84.36	2	84.40	84.35	0.3	17,458	0.00%
2020/05/26	0	0.00	3	84.57	84.45	-3	17,792	-0.02%
2020/05/25	3	82.67	1	82.95	83.50	2	17,786	0.01%
2020/05/22	2	83.05	0	0.00	82.95	2	17,846	0.01%
2020/05/21	0	0.00	2.5	84.50	84.50	-2.5	17,849	-0.01%
2020/05/20	0	0.00	2	84.00	83.80	-2	17,813	-0.01%
2020/05/19	0	0.00	1	83.90	83.90	-1	17,757	-0.01%
2020/05/18	1	82.90	0	0.00	83.15	1	17,798	0.01%
2020/05/14	2.5	83.30	4	83.70	83.30	-1.5	17,870	-0.01%
2020/05/13	4	83.88	0	0.00	84.30	4	17,808	0.02%
2020/05/12	2	84.03	0	0.00	84.05	2	17,821	0.01%
2020/05/11	4	85.18	0.3	85.20	85.05	3.7	17,723	0.02%
2020/05/08	0	0.00	7	84.26	84.35	-7	17,698	-0.04%
2020/05/06	2.3	83.48	0	0.00	83.50	2.3	17,775	0.01%
2020/05/05	1	83.05	0	0.00	83.40	1	17,851	0.01%
2020/05/04	12.3	82.81	3.4	83.02	83.00	8.9	17,833	0.05%
2020/04/30	3	85.38	15	85.05	85.50	-12	17,721	-0.07%
2020/04/29	0.1	83.70	6	83.62	83.70	-5.9	17,672	-0.03%
2020/04/28	0	0.00	2	82.45	82.55	-2	17,849	-0.01%
2020/04/27	0	0.00	1	82.55	82.55	-1	18,260	-0.01%
2020/04/24	0	0.00	1	80.85	80.90	-1	18,144	-0.01%
2020/04/23	2	80.65	0	0.00	80.90	2	18,184	0.01%
2020/04/22	1	79.95	0	0.00	80.60	1	18,107	0.01%
2020/04/21	10	80.98	0	0.00	80.60	10	18,096	0.06%
2020/04/20	1	83.00	0	0.00	83.00	1	17,938	0.01%
2020/04/17	2	83.80	20	83.30	83.25	-18	17,844	-0.10%
2020/04/15	6	81.28	12	81.08	81.20	-6	17,333	-0.03%
2020/04/14	2	80.55	6	80.39	80.95	-4	17,185	-0.02%
2020/04/13	5	78.98	0	0.00	78.80	5	17,072	0.03%
2020/04/10	0	0.00	1	79.20	79.30	-1	17,104	-0.01%
2020/04/09	3.1	79.14	2	79.20	79.25	1.1	17,121	0.01%
2020/04/08	0	0.00	4	79.13	79.60	-4	16,942	-0.02%
2020/04/07	5	78.42	5	78.50	78.50	0	16,760	0.00%
2020/04/06	42	76.76	5.1	77.06	77.05	36.9	16,558	0.22%
2020/04/01	1.4	76.22	0	0.00	75.90	1.4	16,404	0.01%
2020/03/31	0	0.00	1	77.10	76.15	-1	16,291	-0.01%
2020/03/30	3.2	74.32	40	74.16	75.85	-36.9	16,158	-0.23%
2020/03/27	55.2	78.10	6	77.50	76.60	49.2	15,956	0.31%
2020/03/26	3	76.58	104	76.51	77.20	-101	15,647	-0.65%	大賣/鉅額交易
2020/03/25	6	76.71	4	76.85	76.85	2	15,383	0.01%
2020/03/24	73	74.96	17	74.64	74.25	56	14,877	0.38%
2020/03/23	36	71.26	4	71.41	70.80	32	14,493	0.22%
2020/03/20	8	71.46	20.2	72.69	74.00	-12.2	14,198	-0.09%
2020/03/19	46.2	68.81	48	68.60	68.55	-1.8	13,591	-0.01%
2020/03/18	33	74.41	0	0.00	72.80	33	12,556	0.26%
2020/03/17	33	75.12	27	75.34	74.85	6	11,920	0.05%
2020/03/16	12	78.29	0	0.00	77.30	12	11,101	0.11%
2020/03/13	45	78.34	31	78.60	81.00	14	10,628	0.13%
2020/03/12	15	82.41	4	81.85	82.15	11	9,783	0.11%
2020/03/11	2	85.90	2	85.85	85.30	0	9,093	0.00%
2020/03/10	2	85.88	1	85.95	86.30	1	8,896	0.01%
2020/03/09	9	86.22	31	85.81	85.85	-22	8,539	-0.26%
2020/03/06	6	88.41	0	0.00	88.35	6	8,102	0.07%
2020/03/05	0	0.00	3	90.07	90.20	-3	7,852	-0.04%
2020/03/03	35	88.81	2	88.60	88.60	33	7,661	0.43%
2020/03/02	10.1	87.30	0	0.00	87.35	10.1	7,510	0.13%
2020/02/27	4	88.49	0	0.00	88.65	4	7,110	0.06%
2020/02/26	1.1	89.36	0	0.00	89.45	1.1	6,741	0.02%
2020/02/24	7	89.83	0	0.00	90.10	7	6,423	0.11%
2020/02/21	10.1	91.20	0	0.00	91.25	10.1	6,330	0.16%
2020/02/20	1	91.45	0	0.00	91.70	1	6,287	0.02%
2020/02/19	1	91.25	0	0.00	92.10	1	6,213	0.02%
2020/02/18	1	91.05	45	91.04	91.05	-44	6,122	-0.72%
2020/02/17	3	92.43	0	0.00	92.30	3	5,950	0.05%
2020/02/14	14	93.04	1	92.70	92.95	13	5,878	0.22%
2020/02/13	1	92.80	24	92.70	92.80	-23	5,836	-0.39%
2020/02/12	9	92.64	1	92.85	92.65	8	5,837	0.14%
2020/02/11	34	91.77	1	91.75	91.75	33	5,791	0.57%
2020/02/10	1	89.95	4	90.60	91.00	-3	5,757	-0.05%
2020/02/07	16	91.19	0	0.00	91.20	16	5,710	0.28%
2020/02/06	0	0.00	1	91.75	92.30	-1	5,616	-0.02%
2020/02/05	1.2	91.08	2	90.85	90.85	-0.9	5,550	-0.02%
2020/02/04	3	89.88	1	90.00	90.60	2	5,485	0.04%
2020/02/03	3	88.22	0	0.00	89.05	3	5,494	0.05%
2020/01/31	4	90.54	0	0.00	89.95	4	5,321	0.08%
2020/01/30	9.1	93.07	94	94.05	92.15	-84.9	5,069	-1.67%
2020/01/15	2	97.78	0	0.00	97.60	2	4,438	0.05%
2020/01/14	8	98.50	2	98.73	98.60	6	4,321	0.14%
2020/01/10	90	97.58	0	0.00	97.30	90	4,083	2.20%
2020/01/08	1	95.10	0	0.00	95.65	1	3,921	0.03%
2020/01/07	0.1	96.20	0	0.00	96.10	0.1	3,852	0.00%
2020/01/06	2.1	96.67	90	97.04	96.40	-88	3,905	-2.25%
2020/01/02	90	97.85	0	0.00	97.65	90	3,954	2.28%
2019/12/31	6	97.00	0	0.00	96.95	6	3,942	0.15%
2019/12/30	0	0.00	90	97.65	97.80	-90	3,933	-2.29%
2019/12/27	0	0.00	2	98.00	98.00	-2	3,962	-0.05%
2019/12/25	0	0.00	1.3	97.23	97.35	-1.3	4,106	-0.03%
2019/12/20	1	97.00	1	97.00	96.95	0	4,296	0.00%
2019/12/19	0	0.00	0	97.65	97.65	0	4,321	0.00%
2019/12/17	0	0.00	1	98.00	98.15	-1	4,431	-0.02%
2019/12/16	0	0.00	1	97.00	96.85	-1	4,483	-0.02%
2019/12/13	0	96.85	1	97.10	96.90	-1	4,692	-0.02%
2019/12/12	0	0.00	1	96.00	95.85	-1	4,677	-0.02%
2019/12/09	0	0.00	3	93.63	93.65	-3	4,831	-0.06%
2019/12/05	90	92.73	0	0.00	92.90	90	5,023	1.79%
2019/12/03	1.1	92.15	0	0.00	92.05	1.1	5,638	0.02%
2019/11/29	1	91.65	80	92.08	91.50	-79	5,843	-1.35%
2019/11/28	0.1	92.95	0	0.00	92.95	0.1	5,862	0.00%
2019/11/27	0	0.00	1	93.20	93.20	-1	6,162	-0.02%
2019/11/21	0	0.00	0.1	92.60	92.50	-0.1	6,355	0.00%
2019/11/20	1	93.10	0	0.00	93.25	1	6,354	0.02%
2019/11/19	1	92.90	1	93.60	93.60	0	6,378	0.00%
2019/11/18	1	92.60	1	92.50	92.90	0	6,432	0.00%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	1	91.40	0	0.00	91.40	1	6,534	0.02%
2019/11/13	1	91.45	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	0.00	1	91.55	92.00	-1	6,834	-0.01%
2019/11/11	1	91.25	0	0.00	91.15	1	6,916	0.01%
2019/11/08	1	92.65	1	92.70	92.55	0	6,942	0.00%
2019/11/06	2	93.00	2	93.00	93.35	0	6,980	0.00%
2019/11/05	3.1	92.48	0	0.00	92.90	3.1	7,187	0.04%
2019/11/04	80	91.04	14	91.61	92.20	66	7,536	0.88%
2019/11/01	0	0.00	81	89.80	90.10	-81	7,768	-1.04%
2019/10/25	0.1	88.80	0	0.00	88.80	0.1	7,770	0.00%
2019/10/23	1.1	88.49	0	0.00	88.45	1.1	7,729	0.01%
2019/10/22	0	0.00	5	88.75	88.70	-5	7,742	-0.06%
2019/10/21	1	87.85	0	0.00	87.85	1	7,787	0.01%
2019/10/18	2.1	88.14	0	0.00	87.95	2.1	7,908	0.03%
2019/10/16	1	87.85	1.1	88.00	88.10	-0.1	8,108	0.00%
2019/10/15	2	87.75	0	0.00	87.70	2	8,218	0.02%
2019/10/14	0.1	87.40	1	87.45	87.55	-0.9	8,237	-0.01%
2019/10/04	3	85.05	0	0.00	85.15	3	8,144	0.04%
2019/10/03	5	84.80	0	0.00	84.80	5	8,150	0.06%
2019/10/02	0	0.00	6	85.76	85.65	-6	8,133	-0.07%
2019/10/01	0	0.00	9	85.83	85.95	-9	8,066	-0.11%
2019/09/26	0	0.00	11	84.51	84.30	-11	8,006	-0.14%
2019/09/25	4.1	83.98	0	0.00	84.10	4.1	8,007	0.05%
2019/09/23	2	84.70	0	0.00	84.50	2	8,155	0.02%
2019/09/20	0	0.00	2	84.75	84.70	-2	8,338	-0.02%
2019/09/19	2	85.00	0	0.00	84.45	2	8,300	0.02%
2019/09/18	0	0.00	1	84.50	84.95	-1	8,303	-0.01%
2019/09/16	0	0.00	5	84.14	84.40	-5	8,469	-0.06%
2019/09/12	0	0.00	11	84.00	83.90	-11	8,480	-0.13%
2019/09/11	0	0.00	2	83.50	83.45	-2	8,689	-0.02%
2019/09/09	0.1	83.65	2	83.85	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	6	83.43	83.50	-6	8,517	-0.07%
2019/09/05	20	83.05	9	83.08	83.00	11	8,329	0.13%
2019/09/04	0	0.00	5	81.85	82.15	-5	8,060	-0.06%
2019/09/03	0.1	81.45	0	0.00	81.20	0.1	8,057	0.00%
2019/09/02	0	0.00	1	81.80	81.90	-1	8,101	-0.01%
2019/08/30	60	81.48	5.2	81.68	81.85	54.8	8,117	0.68%
2019/08/29	1	80.15	0	0.00	80.55	1	7,912	0.01%
2019/08/28	0.2	80.50	1	80.30	80.40	-0.8	7,978	-0.01%
2019/08/26	4	79.79	7	80.00	79.65	-3	8,107	-0.04%
2019/08/22	0	0.00	1	81.60	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	3	81.07	81.10	-3	8,144	-0.04%
2019/08/19	1	80.75	0	0.00	80.80	1	8,265	0.01%
2019/08/16	1	79.60	0	0.00	80.35	1	8,584	0.01%
2019/08/15	7	79.31	1	79.30	79.40	6	8,658	0.07%
2019/08/14	1	80.65	70	80.43	80.30	-69	8,722	-0.79%
2019/08/13	1	79.85	0	0.00	79.70	1	8,837	0.01%
2019/08/12	1.2	80.58	50	80.76	80.60	-48.9	9,106	-0.54%
2019/08/08	0	0.00	1	80.71	80.65	-1	9,337	-0.01%
2019/08/07	124	79.90	0	0.00	79.70	124	9,541	1.30%	大買/鉅額交易
2019/08/06	11	79.00	71	78.58	80.10	-60	9,598	-0.63%
2019/08/05	8	80.13	0	0.00	80.15	8	9,494	0.08%
2019/08/02	3	80.88	4	81.01	80.95	-1	9,347	-0.01%
2019/08/01	0.1	82.40	2	82.10	82.30	-2	9,181	-0.02%
2019/07/31	0.1	83.00	1	82.60	82.80	-1	9,324	-0.01%
2019/07/30	0	0.00	0	83.30	83.20	0	9,505	0.00%
2019/07/23	10	83.85	0	0.00	83.60	10	10,068	0.10%
2019/07/22	0	0.00	1	83.45	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	1	83.40	83.00	-1	9,953	-0.01%
2019/07/17	0	82.90	0	0.00	82.80	0	9,816	0.00%
2019/07/16	0	0.00	7	83.39	83.35	-7	9,688	-0.07%
2019/07/15	0	0.00	2	83.13	83.20	-2	9,805	-0.02%
2019/07/12	1	82.75	0	0.00	82.75	1	9,994	0.01%
2019/07/11	0	0.00	6.1	82.78	82.85	-6.1	10,329	-0.06%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/08	1.4	81.76	0	0.00	81.60	1.4	10,397	0.01%
2019/07/05	1	81.80	3	81.90	81.90	-2	10,470	-0.02%
2019/07/04	3	82.00	0	0.00	82.00	3	10,624	0.03%
2019/07/02	0	82.45	2	82.45	82.45	-2	10,772	-0.02%
2019/07/01	22	82.67	6	82.71	82.65	16	10,800	0.15%
2019/06/27	0.1	81.50	5	81.30	81.50	-4.9	10,782	-0.05%
2019/06/24	0	81.20	4	81.28	81.20	-4	10,490	-0.04%
2019/06/21	0	0.00	5	81.11	80.85	-5	10,258	-0.05%
2019/06/20	0	0.00	6	80.89	80.85	-6	10,120	-0.06%
2019/06/19	0	0.00	6	80.21	80.75	-6	10,042	-0.06%
2019/06/17	2	78.20	0	0.00	78.70	2	10,017	0.02%
2019/06/12	0	0.00	2	79.58	79.70	-2	10,302	-0.02%
2019/06/11	0	0.00	2	79.53	79.40	-2	10,234	-0.02%
2019/06/10	1	78.85	1	78.65	79.05	0	10,226	0.00%
2019/06/06	3.1	77.69	0	0.00	77.70	3.1	10,329	0.03%
2019/06/04	0.1	78.20	0	0.00	78.05	0.1	10,331	0.00%
2019/06/03	0	0.00	4	78.28	78.55	-4	10,515	-0.04%
2019/05/31	5.2	77.39	1	78.20	78.45	4.2	10,741	0.04%
2019/05/29	2	76.68	0	0.00	76.75	2	10,785	0.02%
2019/05/28	4	77.01	0	0.00	77.10	4	10,839	0.04%
2019/05/27	3	77.20	1	77.10	77.15	2	10,940	0.02%
2019/05/24	13	77.15	1	77.20	77.35	12	11,071	0.11%
2019/05/23	12.2	77.00	0	0.00	76.95	12.2	11,135	0.11%
2019/05/22	4	78.30	0	0.00	78.40	4	11,019	0.04%
2019/05/21	2	78.20	0	0.00	78.40	2	11,415	0.02%
2019/05/20	20	78.29	0	0.00	78.20	20	11,133	0.18%
2019/05/17	6	78.56	0.1	78.50	78.25	5.9	11,004	0.05%
2019/05/16	3	79.20	0	0.00	79.05	3	10,671	0.03%
2019/05/15	39	79.67	0	0.00	79.75	39	10,447	0.37%
2019/05/14	4	79.34	0	0.00	79.65	4	10,229	0.04%
2019/05/13	7	80.55	0	0.00	80.15	7	9,994	0.07%
2019/05/10	2	81.35	4	81.76	81.50	-2	9,793	-0.02%
2019/05/09	6	81.72	0	0.00	81.55	6	9,684	0.06%
2019/05/06	2	82.25	30	82.18	82.30	-28	9,368	-0.30%
2019/05/02	0	83.05	0	0.00	83.00	0	8,904	0.00%
2019/04/25	0.1	83.40	0	0.00	83.40	0.1	9,254	0.00%
2019/04/24	0	0.00	0.1	83.20	83.20	-0.1	9,451	0.00%
2019/04/23	2	83.08	0	0.00	83.05	2	9,597	0.02%
2019/04/19	0	0.00	0.2	82.80	82.80	-0.2	9,709	0.00%
2019/04/18	0	82.70	10	83.24	82.70	-10	9,548	-0.10%
2019/04/17	0	0.00	1	82.80	82.75	-1	9,394	-0.01%
2019/04/16	0	82.10	4	82.03	82.10	-4	9,192	-0.04%
2019/04/15	0	81.85	1	81.60	81.85	-1	9,306	-0.01%
2019/04/12	0.1	81.15	0	0.00	81.10	0.1	9,533	0.00%
2019/04/11	0	0.00	12	81.11	81.15	-12	9,630	-0.12%
2019/04/10	0	0.00	1	81.35	81.50	-1	9,634	-0.01%
2019/04/09	0.1	81.30	5	81.22	81.40	-4.9	9,531	-0.05%
2019/04/08	1	80.90	0	0.00	80.90	1	9,436	0.01%
2019/04/03	0	0.00	1	80.20	80.15	-1	9,452	-0.01%
2019/04/02	10.1	80.35	0	0.00	80.15	10.1	9,539	0.11%
2019/04/01	0.1	79.95	1	80.35	79.85	-0.9	9,544	-0.01%
2019/03/29	0	79.20	0	0.00	79.15	0	9,410	0.00%
2019/03/26	1	78.60	0	0.00	78.65	1	9,592	0.01%
2019/03/25	0	0.00	2	78.05	78.15	-2	9,674	-0.02%
2019/03/22	0.1	79.35	0	0.00	79.35	0.1	9,652	0.00%
2019/03/21	0	0.00	5	79.00	79.15	-5	9,683	-0.05%
2019/03/20	0	0.00	3	78.37	78.50	-3	9,598	-0.03%
2019/03/19	1	77.85	4	78.08	78.40	-3	9,545	-0.03%
2019/03/18	10	77.85	1	78.05	78.10	9	9,490	0.09%
2019/03/13	0	0.00	1	77.20	77.10	-1	9,677	-0.01%
2019/03/12	0	77.25	1	77.30	77.25	-1	9,668	-0.01%
2019/03/11	0	0.00	0.3	76.25	76.15	-0.3	9,506	0.00%
2019/03/08	2	76.05	0	0.00	76.00	2	9,659	0.02%
2019/03/04	7	76.96	1	77.00	76.95	6	9,178	0.07%
2019/02/27	0.2	77.70	0	0.00	77.65	0.2	9,143	0.00%
2019/02/26	1.1	77.52	15	77.59	77.70	-13.9	8,995	-0.15%
2019/02/25	0	0.00	1	77.60	77.50	-1	8,829	-0.01%
2019/02/21	0.2	77.10	9	76.81	77.10	-8.8	8,738	-0.10%
2019/02/20	0	0.00	4	76.40	76.35	-4	8,545	-0.05%
2019/02/18	1	75.55	11	75.73	75.65	-10	8,168	-0.12%
2019/02/14	0.3	75.50	0	0.00	75.25	0.3	8,284	0.00%
2019/02/13	0	0.00	1	75.50	75.50	-1	8,325	-0.01%
2019/02/12	11.3	75.39	4	75.50	75.65	7.3	8,870	0.08%
2019/02/11	10	75.25	2	75.15	75.15	8	8,939	0.09%
2019/01/30	9.1	74.34	2	74.60	74.35	7.1	8,933	0.08%
2019/01/29	3	74.32	0	0.00	74.50	3	8,949	0.03%
2019/01/28	0	0.00	1	75.20	75.15	-1	8,953	-0.01%
2019/01/25	2	74.95	1.5	75.03	75.00	0.5	9,001	0.01%
2019/01/24	0.1	74.20	1.5	74.17	74.05	-1.4	8,992	-0.02%
2019/01/23	8	73.73	0	0.00	73.70	8	9,099	0.09%
2019/01/22	2	74.00	0	0.00	74.05	2	9,094	0.02%
2019/01/21	0	0.00	3	76.63	76.50	-3	9,112	-0.03%
2019/01/17	2	75.60	0	0.00	75.55	2	9,581	0.02%
2019/01/16	0	0.00	3	75.65	75.55	-3	9,630	-0.03%
2019/01/14	4	75.03	0	0.00	75.00	4	9,799	0.04%
2019/01/11	1	75.70	1	75.50	75.50	0	9,912	0.00%
2019/01/09	0	0.00	4	74.99	75.00	-4	10,164	-0.04%
2019/01/07	0	0.00	2	73.80	73.95	-2	10,889	-0.02%
2019/01/04	2	72.13	0	0.00	72.20	2	11,031	0.02%
2019/01/03	6	73.38	0	0.00	73.35	6	11,818	0.05%
2019/01/02	3	74.72	0	0.00	74.05	3	11,938	0.03%
2018/12/28	0.1	75.60	3	75.00	75.50	-2.9	12,571	-0.02%
2018/12/26	5	73.68	1	74.15	73.55	4	12,942	0.03%
2018/12/25	5	73.51	1	73.65	73.75	4	12,867	0.03%
2018/12/22	2	74.80	0	0.00	74.85	2	12,755	0.02%
2018/12/20	1	75.20	1	75.35	75.05	0	13,248	0.00%
2018/12/18	0.2	75.45	0	0.00	75.30	0.2	13,273	0.00%
2018/12/14	2.4	75.08	0	0.00	75.35	2.4	13,243	0.02%
2018/12/12	2	75.60	0	0.00	76.20	2	13,210	0.02%
2018/12/11	1	74.70	0	0.00	75.05	1	13,215	0.01%
2018/12/10	5	74.57	1	74.50	74.45	4	13,270	0.03%
2018/12/07	5	75.48	0	0.00	75.45	5	13,404	0.04%
2018/12/06	5	75.05	0	0.00	75.10	5	13,600	0.04%
2018/12/05	2	76.75	0	0.00	76.65	2	13,587	0.01%
2018/12/03	1	78.20	3	78.70	78.80	-2	13,489	-0.01%
2018/11/30	0.1	77.20	0	0.00	76.75	0.1	13,291	0.00%
2018/11/29	1	77.60	0	0.00	77.05	1	13,262	0.01%
2018/11/27	3	75.30	12	75.32	76.05	-9	13,089	-0.07%
2018/11/26	13	76.18	0	0.00	76.15	13	13,032	0.10%
2018/11/22	0	0.00	0.1	76.00	75.60	-0.1	13,247	0.00%
2018/11/21	4	75.53	0	0.00	76.00	4	13,286	0.03%
2018/11/20	0	0.00	4	76.24	76.00	-4	13,118	-0.03%
2018/11/19	3	76.72	0	0.00	76.70	3	13,017	0.02%
2018/11/16	1	77.05	0	0.00	76.95	1	12,964	0.01%
2018/11/15	0	0.00	2	77.45	77.60	-2	12,876	-0.02%
2018/11/14	1.2	77.07	0	0.00	77.35	1.2	12,865	0.01%
2018/11/13	1	76.15	0	0.00	77.10	1	12,813	0.01%
2018/11/09	1	77.95	4	78.05	77.80	-3	12,685	-0.02%
2018/11/08	1	78.80	1	78.85	78.85	0	12,143	0.00%
2018/11/06	0	0.00	2	78.00	78.00	-2	12,027	-0.02%
2018/11/05	1	78.10	0	0.00	78.25	1	11,945	0.01%
2018/11/02	0	0.00	1	78.75	78.65	-1	11,895	-0.01%
2018/11/01	3	78.17	0	0.00	78.40	3	11,851	0.03%
2018/10/31	0.1	77.95	1	77.30	77.55	-0.9	11,758	-0.01%
2018/10/26	0	0.00	3	74.85	75.40	-3	11,468	-0.03%
2018/10/25	4	75.51	6	75.50	75.50	-2	11,239	-0.02%
2018/10/24	8	77.70	0	0.00	77.40	8	10,803	0.07%
2018/10/23	3	78.13	0	0.00	77.75	3	10,641	0.03%
2018/10/22	2	78.70	6	79.30	79.20	-4	10,326	-0.04%
2018/10/19	1	78.20	2	78.85	79.30	-1	10,260	-0.01%
2018/10/18	1	78.95	0	0.00	79.15	1	10,165	0.01%
2018/10/17	2	80.15	3	80.15	79.40	-1	10,117	-0.01%
2018/10/15	8	78.82	0	0.00	79.20	8	9,950	0.08%
2018/10/12	1	77.90	8	78.48	80.05	-7	9,350	-0.07%
2018/10/11	35	78.21	0	0.00	77.40	35	9,184	0.38%
2018/10/09	2	83.05	0	0.00	83.25	2	8,092	0.02%
2018/10/08	39.2	82.94	10	82.85	83.00	29.2	7,840	0.37%
2018/10/05	7	83.88	0	0.00	83.45	7	7,292	0.10%
2018/10/04	3	84.92	0	0.00	84.90	3	6,962	0.04%
2018/10/02	2	86.45	0	0.00	86.05	2	6,874	0.03%
2018/10/01	0	0.00	1	87.15	87.35	-1	6,934	-0.01%
2018/09/28	1	86.75	0	0.00	86.90	1	6,925	0.01%
2018/09/27	0.1	87.25	0	0.00	87.35	0.1	6,757	0.00%
2018/09/21	0	0.00	0.1	86.85	86.85	-0.1	6,218	0.00%
2018/09/19	0	0.00	3	85.92	86.15	-3	6,337	-0.05%
2018/09/18	2.3	85.28	0	0.00	85.40	2.3	6,361	0.04%
2018/09/14	0	0.00	2	85.95	86.50	-2	6,517	-0.03%
2018/09/13	9	85.66	0	0.00	84.95	9	6,481	0.14%
2018/09/11	1	85.60	0	0.00	85.65	1	5,989	0.02%
2018/09/10	0.1	86.15	1	86.15	86.00	-0.9	5,747	-0.02%
2018/08/30	0.1	87.45	0	0.00	87.55	0.1	5,836	0.00%
2018/08/29	0	0.00	2	86.83	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	2	86.13	86.25	-2	5,600	-0.04%
2018/08/27	0.3	85.60	1	85.30	85.55	-0.7	5,580	-0.01%
2018/08/17	2	83.75	0	0.00	83.65	2	5,479	0.04%
2018/08/03	0	0.00	1	85.65	85.55	-1	5,980	-0.02%
2018/08/02	1	85.00	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	86.00	0	0.00	86.15	0	6,036	0.00%
2018/07/31	0.1	85.45	1	85.55	85.55	-0.9	6,058	-0.01%
2018/07/26	0	0.00	2	85.13	85.00	-2	6,129	-0.03%
2018/07/20	0	0.00	1	84.45	84.65	-1	6,337	-0.02%
2018/07/17	0.2	82.60	0	0.00	82.55	0.2	6,322	0.00%
2018/07/16	0	0.00	1	83.10	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	10	83.27	83.35	-10	6,407	-0.16%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/03	0	0.00	1	80.85	81.15	-1	6,033	-0.02%
2018/06/28	8	79.95	0	0.00	80.05	8	5,950	0.13%
2018/06/27	1	80.50	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.36	0	0.00	80.70	5	5,761	0.09%
2018/06/21	0.2	81.50	0	0.00	81.25	0.2	5,442	0.00%
2018/06/14	0	0.00	2	82.00	81.75	-2	5,448	-0.04%
2018/06/06	0	0.00	3	83.27	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	2	82.25	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	2	82.18	82.60	-2	5,547	-0.04%
2018/05/31	0	0.00	1	80.85	80.75	-1	5,533	-0.02%
2018/05/30	1	80.40	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	3	82.17	82.20	-3	5,618	-0.05%
2018/05/16	0.2	81.75	3	81.72	81.75	-2.8	6,281	-0.04%
2018/05/15	0	0.00	4	81.98	81.65	-4	6,311	-0.06%
2018/05/14	0	0.00	9	82.37	82.50	-9	6,727	-0.13%
2018/05/11	0	0.00	7	81.37	81.60	-7	6,558	-0.11%
2018/05/10	0	0.00	1	80.60	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	1	80.15	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	1	79.95	80.00	-1	6,278	-0.02%
2018/05/07	0	0.00	1	79.45	79.50	-1	6,271	-0.02%
2018/05/04	0.1	79.10	1	78.75	78.95	-0.9	6,314	-0.01%
2018/05/03	3.1	78.54	0	0.00	78.55	3.1	6,384	0.05%
2018/05/02	0.1	79.90	0	0.00	79.40	0.1	6,320	0.00%
2018/04/30	0.2	80.35	0	0.00	80.00	0.2	6,313	0.00%
2018/04/26	3	79.00	1	79.50	79.05	2	6,167	0.03%
2018/04/25	4	79.16	4	79.00	79.30	0	5,981	0.00%
2018/04/24	2.1	79.44	1	79.60	79.55	1.1	5,821	0.02%
2018/04/23	10.1	80.16	0	0.00	79.95	10.1	5,635	0.18%
2018/04/20	8.1	80.78	0	0.00	80.75	8.1	5,524	0.15%
2018/04/19	0	0.00	1	82.65	82.65	-1	5,421	-0.02%
2018/04/17	1.1	81.51	0	0.00	81.40	1.1	5,375	0.02%
2018/04/12	0	82.70	0	0.00	82.50	0	5,467	0.00%
2018/04/11	0.1	83.00	0	0.00	82.85	0.1	5,534	0.00%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1	83.25	83.40	-1	5,518	-0.02%
2018/03/23	1	82.01	0	0.00	82.10	1	5,489	0.02%
2018/03/16	1	83.10	0	0.00	83.90	1	5,399	0.02%
2018/03/14	1	84.06	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0	0.00	4	84.48	84.95	-4	5,409	-0.07%
2018/03/12	0	0.00	6	84.08	84.15	-6	5,367	-0.11%
2018/03/08	0	0.00	4	82.70	82.75	-4	5,427	-0.07%
2018/03/06	0	0.00	2	82.08	82.15	-2	5,449	-0.04%
2018/03/05	2	80.75	0	0.00	80.75	2	5,491	0.04%
2018/03/02	1	81.00	0	0.00	81.15	1	5,452	0.02%
2018/02/27	0	0.00	2	82.65	82.35	-2	5,345	-0.04%
2018/02/22	1.1	80.84	0	0.00	81.00	1.1	5,225	0.02%
2018/02/12	2	79.63	0	0.00	79.70	2	5,082	0.04%
2018/02/09	14	78.34	0	0.00	79.05	14	5,062	0.28%
2018/02/08	5	80.39	0	0.00	80.60	5	4,828	0.10%
2018/02/07	2	81.25	0	0.00	80.65	2	4,854	0.04%
2018/02/06	6	79.78	0	0.00	79.65	6	4,702	0.13%
2018/02/05	1	83.30	0	0.00	83.60	1	4,182	0.02%
2018/02/01	1	85.25	0	0.00	85.25	1	4,049	0.02%
2018/01/30	1	84.55	0	0.00	84.55	1	3,980	0.03%
2018/01/26	4	87.06	0	0.00	87.50	4	3,841	0.10%
2018/01/25	0	0.00	0.9	87.45	87.45	-0.9	3,739	-0.02%
2018/01/23	1	88.20	0	0.00	88.30	1	3,629	0.03%
2018/01/18	0	86.30	5	86.50	86.30	-5	3,516	-0.14%
2018/01/17	0	0.00	0.1	85.15	85.15	-0.1	3,441	0.00%
2018/01/16	0	0.00	2	84.90	85.00	-2	3,364	-0.06%
2018/01/15	0	0.00	4	84.55	84.65	-4	3,328	-0.12%
2018/01/09	2.9	84.11	0	0.00	84.15	2.9	3,292	0.09%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/04	0	0.00	1	83.40	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	5	83.15	83.35	-5	3,464	-0.14%