元大台灣50 (0050)-兆豐-鹿港券商分點個股進出

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
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	5.2	167.29	0	0.00	166.00	5.2	9,065	0.06%
2024/05/30	26.7	168.24	0.1	168.90	167.90	26.5	9,200	0.29%
2024/05/29	10	171.50	5	171.85	170.85	5	9,451	0.05%
2024/05/27	0	172.30	0.1	172.65	172.95	-0.1	9,504	0.00%
2024/05/24	2	169.75	1	170.25	170.60	1	9,509	0.01%
2024/05/23	0	170.05	1.9	171.22	171.30	-1.9	9,611	-0.02%
2024/05/22	0	0.00	16.4	167.60	170.00	-16.4	9,831	-0.17%
2024/05/21	10.1	166.60	2	166.90	167.00	8.1	9,929	0.08%
2024/05/20	2.1	166.91	0	0.00	167.20	2.1	10,029	0.02%
2024/05/17	6.1	166.88	7	167.31	167.25	-0.9	10,138	-0.01%
2024/05/16	0	0.00	0.1	169.44	167.45	-0.1	10,210	0.00%
2024/05/15	1.6	167.43	2.1	166.52	166.65	-0.5	10,302	0.00%
2024/05/14	0.4	163.45	0	0.00	164.40	0.4	10,754	0.00%
2024/05/13	0.2	163.41	2.1	163.64	163.30	-1.9	10,911	-0.02%
2024/05/10	0	161.45	0	0.00	161.65	0	10,908	0.00%
2024/05/09	0	0.00	0.1	161.05	160.50	-0.1	10,887	0.00%
2024/05/08	1.1	160.59	0	0.00	160.70	1.1	10,915	0.01%
2024/05/07	0.2	159.95	1.7	160.04	160.10	-1.5	10,975	-0.01%
2024/05/06	0.2	159.45	4.2	159.44	159.20	-4	11,315	-0.04%
2024/05/03	4	156.81	5	158.42	156.95	-1	11,435	-0.01%
2024/05/02	7.1	156.39	2	156.55	156.15	5.1	11,775	0.04%
2024/04/30	2	159.00	1	158.85	158.25	1	11,907	0.01%
2024/04/29	0	0.00	4	158.15	158.80	-4	11,948	-0.03%
2024/04/26	3	156.07	4.2	156.35	156.00	-1.2	12,035	-0.01%
2024/04/25	5.7	153.57	2.4	153.45	153.50	3.3	12,372	0.03%
2024/04/24	0	0.00	11.5	155.83	156.35	-11.5	12,412	-0.09%
2024/04/23	1	151.42	0.5	152.06	151.90	0.5	12,890	0.00%
2024/04/22	0.1	150.31	1	150.70	150.45	-0.9	13,165	-0.01%
2024/04/19	23.9	151.53	5.8	151.70	150.90	18.1	13,214	0.14%
2024/04/18	3.1	156.41	1	158.20	158.95	2.1	12,816	0.02%
2024/04/17	2.3	156.53	5	156.40	157.40	-2.7	12,800	-0.02%
2024/04/16	9.7	155.69	0.2	155.81	155.65	9.4	12,784	0.07%
2024/04/15	0.5	160.08	0	0.00	160.00	0.5	12,601	0.00%
2024/04/12	5.1	162.65	0	0.00	162.10	5.1	12,626	0.04%
2024/04/11	0.2	162.11	3	161.75	162.50	-2.8	12,596	-0.02%
2024/04/10	1	162.51	0.1	162.70	163.00	0.9	12,600	0.01%
2024/04/09	0	0.00	5.1	162.43	163.25	-5.1	12,737	-0.04%
2024/04/08	0.3	159.25	0	0.00	159.45	0.3	12,701	0.00%
2024/04/03	2.3	158.59	1	158.65	158.55	1.3	12,825	0.01%
2024/04/02	0.1	159.13	1.2	159.15	159.65	-1.1	12,995	-0.01%
2024/04/01	0.1	158.20	0.1	158.20	157.40	-0.1	13,372	0.00%
2024/03/29	3.5	157.51	1	158.10	157.90	2.5	13,564	0.02%
2024/03/28	0.1	156.92	2	156.83	156.90	-1.9	13,567	-0.01%
2024/03/26	0	157.50	0.2	158.55	157.60	-0.2	13,634	0.00%
2024/03/25	1	157.64	5	157.64	157.50	-4	13,636	-0.03%
2024/03/22	0	0.00	0.4	157.36	157.20	-0.4	13,586	0.00%
2024/03/21	0	0.00	2.3	156.53	157.40	-2.3	13,584	-0.02%
2024/03/20	0.1	153.56	0.5	154.22	153.20	-0.3	13,558	0.00%
2024/03/19	1.1	153.46	1	154.00	154.05	0.1	13,924	0.00%
2024/03/18	0.2	153.90	3	154.17	154.40	-2.8	13,830	-0.02%
2024/03/15	2.2	153.72	0	0.00	153.00	2.2	13,623	0.02%
2024/03/14	0.1	155.04	1.4	155.41	155.10	-1.2	13,532	-0.01%
2024/03/13	0	155.55	2	155.53	155.25	-2	13,611	-0.01%
2024/03/12	1.1	154.10	1.2	153.43	154.50	-0.1	13,443	0.00%
2024/03/11	1.5	153.00	8.2	153.29	152.90	-6.7	13,318	-0.05%
2024/03/08	4.3	155.22	18.8	155.67	154.45	-14.5	13,181	-0.11%
2024/03/07	6	152.31	8	151.89	152.30	-2	12,772	-0.02%
2024/03/06	6.1	148.66	0	0.00	148.85	6.1	12,366	0.05%
2024/03/05	0.3	148.20	16	148.06	148.15	-15.7	12,273	-0.13%
2024/03/04	0	0.00	5.6	146.64	146.95	-5.6	12,111	-0.05%
2024/03/01	1.1	143.14	6	143.52	142.80	-4.9	11,865	-0.04%
2024/02/29	1	143.00	0	0.00	143.30	1	11,877	0.01%
2024/02/27	0.1	142.78	0.8	143.59	143.35	-0.8	11,985	-0.01%
2024/02/26	1	143.70	3.2	143.77	143.95	-2.2	11,990	-0.02%
2024/02/23	3	143.70	21	143.82	143.75	-18	11,929	-0.15%
2024/02/22	1.3	142.25	7	142.57	142.80	-5.7	12,083	-0.05%
2024/02/21	0	141.30	0	0.00	141.20	0	12,022	0.00%
2024/02/20	0	0.00	5.2	141.68	141.65	-5.2	12,301	-0.04%
2024/02/19	0.8	140.90	14.4	141.00	141.10	-13.6	12,385	-0.11%
2024/02/16	0	0.00	2.3	141.35	141.30	-2.3	12,615	-0.02%
2024/02/15	1.1	142.38	16.2	142.12	142.35	-15.1	12,656	-0.12%
2024/02/05	2.1	135.54	6.2	135.98	135.95	-4.2	12,384	-0.03%
2024/02/02	0	134.80	0	0.00	135.10	0	12,168	0.00%
2024/02/01	5.9	134.22	1	133.90	134.35	4.9	12,124	0.04%
2024/01/31	1.1	134.42	1	134.40	134.35	0.1	12,169	0.00%
2024/01/30	1.1	136.35	3.8	136.38	136.15	-2.7	12,165	-0.02%
2024/01/29	0	0.00	13.2	136.05	136.50	-13.2	12,271	-0.11%
2024/01/26	0	0.00	6.3	135.45	135.65	-6.3	11,972	-0.05%
2024/01/25	0	135.07	6.4	135.41	135.65	-6.3	11,872	-0.05%
2024/01/24	1.1	134.24	0.3	134.10	134.00	0.8	11,511	0.01%
2024/01/23	0.6	133.81	0	0.00	134.05	0.6	11,454	0.01%
2024/01/22	1.2	134.07	9.5	133.85	133.80	-8.3	11,491	-0.07%
2024/01/19	2.8	131.29	101.1	131.40	132.90	-98.3	11,344	-0.87%	大賣/
2024/01/18	5.2	128.16	10	128.05	128.30	-4.8	11,276	-0.04%
2024/01/17	67.4	127.69	0	0.00	127.45	67.4	11,225	0.60%
2024/01/16	3.5	131.56	0	0.00	131.65	3.5	10,739	0.03%
2024/01/15	5.2	133.01	1	133.50	133.00	4.2	10,507	0.04%
2024/01/12	23.2	132.11	2	132.60	132.65	21.2	10,378	0.20%
2024/01/11	0.4	132.94	0	0.00	132.85	0.4	10,400	0.00%
2024/01/10	10.5	132.22	4	132.10	132.30	6.5	10,466	0.06%
2024/01/09	10	133.15	1	133.15	133.00	9	10,467	0.09%
2024/01/08	0.7	133.01	1	133.20	132.75	-0.4	10,501	0.00%
2024/01/05	3.1	132.64	2	132.50	132.15	1.1	10,451	0.01%
2024/01/04	1.6	132.55	0.1	132.60	132.50	1.5	10,623	0.01%
2024/01/03	4.8	132.82	4	132.60	132.55	0.8	10,771	0.01%
2024/01/02	2.7	134.94	0	135.35	134.90	2.7	10,627	0.03%
2023/12/29	1	135.65	0.1	135.70	135.45	0.9	10,597	0.01%
2023/12/28	0.1	135.70	0.2	135.75	135.75	-0.1	10,564	0.00%
2023/12/27	0	0.00	25.4	135.43	135.75	-25.4	10,401	-0.24%
2023/12/25	0	0.00	4	133.35	133.50	-4	9,822	-0.04%
2023/12/22	0	132.82	1.2	132.93	132.95	-1.2	9,796	-0.01%
2023/12/21	1.2	132.24	0	0.00	132.60	1.2	9,860	0.01%
2023/12/20	0	133.55	1	133.60	133.75	-1	9,837	-0.01%
2023/12/19	0.6	133.23	0.2	133.70	133.40	0.5	9,885	0.00%
2023/12/18	0.4	132.92	1.2	133.71	133.90	-0.7	10,144	-0.01%
2023/12/15	0.2	133.71	6	133.94	133.70	-5.8	10,132	-0.06%
2023/12/14	0.1	132.76	19.8	132.87	133.15	-19.7	9,893	-0.20%
2023/12/13	5	131.70	26.2	131.71	131.55	-21.2	9,477	-0.22%
2023/12/12	0	131.60	1.2	131.53	131.50	-1.1	9,524	-0.01%
2023/12/11	17.3	130.99	0	131.00	131.20	17.3	9,552	0.18%
2023/12/08	0	131.10	0	0.00	131.05	0	9,554	0.00%
2023/12/07	2	130.38	1	130.40	130.00	1	9,380	0.01%
2023/12/06	0	130.90	0.6	130.77	130.80	-0.6	9,471	-0.01%
2023/12/05	10.3	130.28	9	130.20	130.35	1.3	9,445	0.01%
2023/12/04	0.5	131.18	0	0.00	131.30	0.5	9,459	0.01%
2023/12/01	2.1	131.41	0	0.00	131.80	2.1	9,507	0.02%
2023/11/30	10	131.13	5	131.15	131.35	5	9,479	0.05%
2023/11/29	10.5	131.39	1	132.10	131.15	9.5	9,354	0.10%
2023/11/28	0.1	130.35	0	0.00	131.25	0.1	9,295	0.00%
2023/11/27	0	131.20	1	130.25	130.35	-1	9,208	-0.01%
2023/11/24	0.1	131.25	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	0.3	131.50	0	0.00	131.35	0.3	9,002	0.00%
2023/11/21	0	0.00	4.2	132.30	132.55	-4.2	9,018	-0.05%
2023/11/20	0.1	131.03	2.3	130.67	130.95	-2.2	8,657	-0.03%
2023/11/17	0	131.20	7.6	131.35	131.00	-7.6	8,625	-0.09%
2023/11/16	0	130.63	3.3	130.89	130.60	-3.3	8,234	-0.04%
2023/11/15	3.1	130.46	10	130.81	130.55	-6.8	8,096	-0.08%
2023/11/14	0	129.01	4.9	129.21	129.00	-4.9	7,843	-0.06%
2023/11/13	5	128.70	91.9	129.24	128.70	-86.9	7,669	-1.13%
2023/11/10	0.4	126.65	6.5	126.72	126.75	-6.1	7,548	-0.08%
2023/11/09	25.3	126.78	12	127.13	127.25	13.3	7,601	0.17%
2023/11/08	5	127.20	47	127.34	127.20	-42	7,872	-0.53%
2023/11/07	50.6	126.50	7	126.29	126.50	43.6	7,816	0.56%
2023/11/06	50.2	126.65	9.9	126.91	126.55	40.3	7,888	0.51%
2023/11/03	2	125.10	5.6	125.27	125.45	-3.6	7,684	-0.05%
2023/11/02	0.5	124.32	7	124.11	124.50	-6.5	7,713	-0.08%
2023/11/01	3.2	121.80	40.4	121.55	121.75	-37.1	7,626	-0.49%
2023/10/31	19.6	121.85	21.4	121.18	121.15	-1.8	7,666	-0.02%
2023/10/30	30.2	122.07	3.2	122.36	122.00	27	7,686	0.35%
2023/10/27	0.3	122.35	29.2	122.41	122.30	-28.9	7,608	-0.38%
2023/10/26	41.9	121.84	0	0.00	121.75	41.9	7,661	0.55%
2023/10/25	23	124.50	1.3	124.78	124.20	21.8	7,340	0.30%
2023/10/24	4.4	122.85	7	123.60	123.95	-2.6	7,340	-0.04%
2023/10/23	20.3	123.98	0	0.00	123.85	20.3	7,293	0.28%
2023/10/20	2.2	124.40	0.3	124.95	125.40	1.9	7,276	0.03%
2023/10/19	0	125.01	0.6	125.07	124.85	-0.5	7,364	-0.01%
2023/10/18	4.4	125.46	5	125.70	124.80	-0.6	7,447	-0.01%
2023/10/17	1	126.85	0	0.00	126.55	1	7,349	0.01%
2023/10/16	0.4	126.19	3	126.12	126.25	-2.6	7,474	-0.04%
2023/10/13	5.1	126.90	11	126.99	126.95	-5.9	7,526	-0.08%
2023/10/12	0.3	127.15	17.6	126.73	127.30	-17.4	7,674	-0.23%
2023/10/11	0	0.00	12.6	126.14	126.25	-12.6	7,681	-0.16%
2023/10/06	0.1	124.10	1.1	124.19	124.10	-1	7,718	-0.01%
2023/10/05	0.1	123.24	1	123.60	123.65	-0.9	7,694	-0.01%
2023/10/04	5.5	121.73	0	0.00	121.90	5.5	7,701	0.07%
2023/10/03	0.1	123.94	0	0.00	123.50	0.1	7,645	0.00%
2023/09/28	2.5	122.66	0.3	123.00	122.65	2.2	7,859	0.03%
2023/09/27	6.2	121.92	0	122.30	122.15	6.1	7,849	0.08%
2023/09/26	9.4	122.22	0	122.10	122.10	9.4	7,835	0.12%
2023/09/25	0.1	123.55	0.7	123.31	123.55	-0.6	7,778	-0.01%
2023/09/22	10.3	122.55	5	122.20	122.65	5.3	7,829	0.07%
2023/09/21	12.4	122.98	0	0.00	122.75	12.4	7,765	0.16%
2023/09/20	5.8	124.77	20	124.63	124.75	-14.2	7,507	-0.19%
2023/09/19	3.2	125.53	32.3	125.57	125.45	-29.1	7,518	-0.39%
2023/09/18	6.6	125.97	0	0.00	126.00	6.6	7,574	0.09%
2023/09/15	0.1	127.00	6	127.35	127.35	-5.9	7,899	-0.07%
2023/09/14	0	126.50	12	126.54	126.95	-12	7,912	-0.15%
2023/09/13	4	124.78	2	125.55	125.20	2	7,892	0.03%
2023/09/12	0	124.00	2.6	124.94	125.05	-2.6	7,959	-0.03%
2023/09/11	4.4	123.62	0	0.00	123.80	4.4	8,099	0.05%
2023/09/08	5	124.24	0	0.00	124.30	5	8,073	0.06%
2023/09/07	7.6	124.87	0.1	125.25	124.85	7.6	8,371	0.09%
2023/09/06	7.2	126.27	0.1	126.30	126.00	7.1	8,506	0.08%
2023/09/05	0.1	126.50	0.1	126.40	126.45	0.1	8,477	0.00%
2023/09/04	0	125.90	4	126.35	126.75	-4	8,502	-0.05%
2023/09/01	1	125.50	1	125.95	125.90	0	8,646	0.00%
2023/08/31	14.1	126.14	0	0.00	125.70	14.1	8,705	0.16%
2023/08/30	21	126.69	2.2	126.72	126.60	18.8	8,738	0.22%
2023/08/29	1.1	125.02	0.2	125.40	126.05	0.9	8,774	0.01%
2023/08/28	0	125.10	3.6	125.18	125.35	-3.6	8,731	-0.04%
2023/08/25	6.7	125.00	18	124.70	124.55	-11.3	8,806	-0.13%
2023/08/24	0	0.00	2.4	127.03	127.00	-2.4	8,890	-0.03%
2023/08/23	11	124.63	1.1	125.02	124.85	9.9	9,020	0.11%
2023/08/22	2.1	124.28	0.4	124.01	124.00	1.7	9,303	0.02%
2023/08/21	6.8	123.28	3.2	123.87	123.00	3.6	9,433	0.04%
2023/08/18	1.9	124.01	0.3	123.95	123.85	1.6	9,447	0.02%
2023/08/17	3.6	123.61	0.2	124.68	124.60	3.4	9,525	0.04%
2023/08/16	12.6	123.88	0	0.00	124.05	12.6	9,664	0.13%
2023/08/15	1.9	125.10	0	0.00	124.70	1.9	9,931	0.02%
2023/08/14	17.4	124.56	1	124.50	124.50	16.4	10,173	0.16%
2023/08/11	2.3	126.73	0	0.00	126.30	2.3	10,232	0.02%
2023/08/10	8.7	126.49	0	0.00	126.40	8.7	10,235	0.09%
2023/08/09	5	127.35	0.4	127.14	127.20	4.6	10,122	0.05%
2023/08/08	11.4	126.79	0	0.00	127.00	11.4	10,124	0.11%
2023/08/07	0	128.50	1.1	128.32	128.50	-1.1	10,010	-0.01%
2023/08/04	4.4	127.24	2	127.13	127.25	2.4	10,002	0.02%
2023/08/02	7.7	128.01	22	127.78	127.85	-14.4	9,967	-0.14%
2023/08/01	0.1	129.01	1	129.05	129.45	-0.9	9,867	-0.01%
2023/07/31	2	128.45	1	130.25	128.80	1	9,830	0.01%
2023/07/28	20.5	129.42	1	129.50	129.50	19.5	9,771	0.20%
2023/07/27	0	129.15	12	129.39	129.50	-12	9,795	-0.12%
2023/07/26	0	128.95	1	128.41	128.50	-1	9,814	-0.01%
2023/07/25	0.2	128.95	19.3	128.93	128.85	-19	9,835	-0.19%
2023/07/24	18.3	126.89	0.1	127.60	127.25	18.2	9,877	0.18%
2023/07/21	9.2	127.00	0	0.00	127.20	9.2	9,930	0.09%
2023/07/20	4.1	129.21	10	129.20	129.35	-5.9	10,026	-0.06%
2023/07/19	14	129.21	0	0.00	128.75	14	10,073	0.14%
2023/07/18	5	130.19	3.6	130.48	129.85	1.4	9,915	0.01%
2023/07/17	4.4	132.16	23	131.96	132.00	-18.6	9,841	-0.19%
2023/07/14	7.2	131.98	12.1	132.10	132.25	-4.9	9,716	-0.05%
2023/07/13	3.1	130.90	27.1	131.57	130.90	-24	9,551	-0.25%
2023/07/12	2	129.35	0	0.00	129.45	2	9,385	0.02%
2023/07/11	5	128.55	9.4	128.82	129.20	-4.4	9,379	-0.05%
2023/07/10	0.8	127.33	0.5	128.39	127.45	0.3	9,413	0.00%
2023/07/07	2.1	127.65	10.7	127.31	127.70	-8.7	9,330	-0.09%
2023/07/06	12.5	128.50	0	0.00	127.90	12.5	9,296	0.13%
2023/07/05	0.2	130.77	16	130.58	130.80	-15.8	9,086	-0.17%
2023/07/04	0	0.00	2.3	130.87	131.00	-2.3	9,075	-0.03%
2023/07/03	0	0.00	2	130.55	130.70	-2	9,106	-0.02%
2023/06/30	7.1	128.45	0	0.00	129.10	7.1	9,245	0.08%
2023/06/28	3.6	129.20	0	0.00	129.10	3.6	9,274	0.04%
2023/06/27	1.1	128.90	3.2	128.72	128.90	-2.1	9,342	-0.02%
2023/06/26	3.5	129.83	0	0.00	129.75	3.5	9,410	0.04%
2023/06/21	7	130.33	2	130.40	130.55	5	9,511	0.05%
2023/06/20	1.1	130.86	1.6	130.48	130.55	-0.5	9,327	-0.01%
2023/06/19	3	130.65	0	0.00	131.25	3	9,455	0.03%
2023/06/16	3	131.35	0	0.00	131.55	3	9,416	0.03%
2023/06/15	1.3	131.82	2.2	131.63	131.90	-0.9	9,414	-0.01%
2023/06/14	0	131.25	1	131.25	131.50	-1	9,411	-0.01%
2023/06/13	0	131.10	2.1	131.46	131.55	-2.1	9,559	-0.02%
2023/06/12	0	129.05	0.1	129.05	129.00	-0.1	9,371	0.00%
2023/06/09	10	127.80	0	0.00	127.80	10	9,326	0.11%
2023/06/08	3	126.81	0.2	127.75	126.85	2.8	9,545	0.03%
2023/06/07	0	127.00	7.1	128.24	128.10	-7.1	9,679	-0.07%
2023/06/06	0	126.78	0	0.00	126.70	0	9,532	0.00%
2023/06/05	5	126.30	0	0.00	126.35	5	9,525	0.05%
2023/06/02	0	126.00	12.2	126.73	126.75	-12.2	9,543	-0.13%
2023/06/01	11.2	124.98	0	0.00	125.15	11.2	9,567	0.12%
2023/05/31	15	125.67	0.1	125.85	126.15	14.9	9,554	0.16%
2023/05/30	0.1	126.55	0.3	126.70	126.75	-0.2	9,464	0.00%
2023/05/29	0.5	126.94	2.1	126.85	126.75	-1.6	9,386	-0.02%
2023/05/26	0	125.70	5.2	125.86	125.95	-5.1	9,236	-0.06%
2023/05/25	0	123.00	19.2	122.96	123.05	-19.2	8,943	-0.21%
2023/05/24	0.3	121.38	0	0.00	121.60	0.3	8,934	0.00%
2023/05/23	0	122.15	1	122.00	122.20	-1	8,826	-0.01%
2023/05/22	0	122.50	0	0.00	122.30	0	8,718	0.00%
2023/05/19	0	0.00	20.1	122.57	122.50	-20.1	8,549	-0.24%
2023/05/18	0	121.70	25.3	121.98	122.15	-25.3	8,164	-0.31%
2023/05/17	0.2	119.50	5.6	119.45	120.55	-5.5	8,002	-0.07%
2023/05/16	0.3	118.72	4	118.60	118.60	-3.7	7,695	-0.05%
2023/05/15	0.3	116.99	0.1	117.30	117.20	0.2	7,628	0.00%
2023/05/12	3.5	116.92	0	0.00	117.20	3.5	7,663	0.05%
2023/05/11	1	117.80	0	0.00	117.55	1	7,680	0.01%
2023/05/10	1.2	117.94	0	0.00	117.80	1.2	7,768	0.02%
2023/05/09	1	118.65	0.1	118.80	118.90	0.9	7,838	0.01%
2023/05/08	0	118.50	3.5	118.64	118.55	-3.5	7,983	-0.04%
2023/05/05	0.1	117.67	0	0.00	117.80	0.1	8,041	0.00%
2023/05/03	2	117.10	0	0.00	117.20	2	8,310	0.02%
2023/05/02	0	0.00	1	117.15	117.70	-1	8,600	-0.01%
2023/04/28	2.2	117.27	2.5	117.23	117.40	-0.3	9,236	0.00%
2023/04/27	6.2	115.72	0	0.00	116.00	6.2	9,376	0.07%
2023/04/26	14.4	115.92	0	0.00	116.10	14.4	9,678	0.15%
2023/04/25	23	116.92	0	0.00	116.60	23	9,938	0.23%
2023/04/24	3.2	118.13	0	0.00	118.15	3.2	9,795	0.03%
2023/04/21	6.1	119.36	0.1	119.45	118.60	6	9,946	0.06%
2023/04/20	4.3	118.66	0	0.00	118.90	4.3	10,065	0.04%
2023/04/19	7.3	119.24	0	0.00	119.05	7.3	10,208	0.07%
2023/04/18	0.1	120.02	0.3	120.29	119.95	-0.1	10,272	0.00%
2023/04/17	6.2	119.89	7.9	120.10	120.35	-1.7	10,392	-0.02%
2023/04/14	0	120.30	25.8	119.99	120.65	-25.8	10,526	-0.24%
2023/04/13	0.7	119.85	1	120.00	119.50	-0.3	10,722	0.00%
2023/04/12	0	0.00	10	120.50	120.55	-10	10,756	-0.09%
2023/04/11	0	120.60	0	0.00	120.85	0	10,939	0.00%
2023/04/10	0.2	121.14	0.1	122.20	121.00	0.1	11,043	0.00%
2023/04/07	0.3	121.06	2	121.10	121.00	-1.7	11,050	-0.02%
2023/04/06	0.2	120.95	0	0.00	121.00	0.2	11,043	0.00%
2023/03/30	1	121.25	0	0.00	121.20	1	10,853	0.01%
2023/03/29	1	120.45	1	120.65	120.60	0	10,861	0.00%
2023/03/28	1	120.72	0	0.00	120.40	1	11,017	0.01%
2023/03/27	0.1	121.63	0	0.00	121.45	0.1	10,957	0.00%
2023/03/24	0	0.00	8	121.95	122.20	-8	10,978	-0.07%
2023/03/23	0	0.00	1.6	121.93	121.85	-1.6	10,884	-0.01%
2023/03/22	0	0.00	9.6	120.49	120.90	-9.6	10,757	-0.09%
2023/03/21	0.1	118.50	1.7	118.46	118.65	-1.6	10,628	-0.01%
2023/03/20	0.1	118.27	0	0.00	118.10	0.1	10,708	0.00%
2023/03/17	0	118.55	9.7	118.37	118.95	-9.6	10,693	-0.09%
2023/03/16	4.3	116.86	0	0.00	117.05	4.3	10,665	0.04%
2023/03/15	2.2	117.68	20.2	118.30	117.60	-17.9	10,542	-0.17%
2023/03/14	7.7	117.49	0	0.00	117.50	7.7	10,505	0.07%
2023/03/13	1	117.46	0.4	117.95	118.80	0.7	10,522	0.01%
2023/03/10	10.9	118.41	0	0.00	118.30	10.9	10,334	0.11%
2023/03/09	2	120.35	1.4	120.50	120.20	0.7	10,527	0.01%
2023/03/08	21.1	120.23	0	0.00	120.30	21.1	10,627	0.20%
2023/03/07	1.2	121.38	5.1	121.10	121.30	-3.9	10,702	-0.04%
2023/03/06	2.1	120.29	21.1	120.50	120.50	-19	10,828	-0.18%
2023/03/03	0	0.00	0.3	119.55	119.35	-0.3	10,939	0.00%
2023/03/02	0.1	119.20	0.1	118.60	119.25	0	11,141	0.00%
2023/03/01	9	117.46	1.2	118.75	119.35	7.8	11,216	0.07%
2023/02/24	1	119.05	1.1	119.42	118.80	-0.1	11,184	0.00%
2023/02/23	2	119.50	0.5	119.04	119.40	1.6	11,237	0.01%
2023/02/22	6.4	117.43	1	117.70	117.65	5.4	11,312	0.05%
2023/02/21	18.1	118.69	0	0.00	118.95	18.1	11,354	0.16%
2023/02/20	1	118.21	0.3	119.11	119.00	0.8	11,674	0.01%
2023/02/17	4.7	118.61	0	0.00	118.75	4.7	12,141	0.04%
2023/02/16	0.1	120.26	2.7	119.93	120.30	-2.7	12,312	-0.02%
2023/02/15	4.6	119.34	0	0.00	118.85	4.6	12,701	0.04%
2023/02/14	0	121.20	1.6	121.48	121.65	-1.6	12,742	-0.01%
2023/02/13	0.1	120.57	0.1	120.45	120.75	0.1	12,930	0.00%
2023/02/10	0	120.90	0.2	120.90	121.00	-0.1	13,040	0.00%
2023/02/09	0.1	120.74	0.3	120.78	120.90	-0.2	13,138	0.00%
2023/02/08	0	0.00	3.7	120.57	120.85	-3.7	13,164	-0.03%
2023/02/07	1.8	119.04	0	0.00	119.00	1.8	13,240	0.01%
2023/02/06	5.3	119.85	2	119.60	119.25	3.3	13,219	0.03%
2023/02/03	1.4	121.00	2.1	120.78	121.00	-0.7	13,134	-0.01%
2023/02/02	2.2	121.00	18.1	120.82	121.00	-15.9	13,144	-0.12%
2023/02/01	3.1	118.52	19.2	119.20	119.00	-16.1	13,076	-0.12%
2023/01/31	31.1	118.97	53.2	120.00	118.30	-22.1	13,101	-0.17%
2023/01/30	0.7	120.10	18.7	120.28	120.70	-18	12,923	-0.14%
2023/01/17	0.5	118.25	0.3	118.04	118.10	0.3	12,536	0.00%
2023/01/16	0.2	118.10	4.3	118.18	118.10	-4.1	12,585	-0.03%
2023/01/13	3	117.62	5.9	117.71	117.20	-2.9	12,328	-0.02%
2023/01/12	0.1	115.95	0	0.00	115.85	0.1	12,170	0.00%
2023/01/11	0.1	116.03	3	116.17	116.35	-2.9	12,263	-0.02%
2023/01/10	1.2	115.99	8.6	115.99	116.25	-7.4	12,110	-0.06%
2023/01/09	2.1	115.04	12.7	114.98	115.80	-10.5	12,237	-0.09%
2023/01/06	5	111.64	1	112.10	111.80	4	12,178	0.03%
2023/01/05	0	111.15	0.1	111.25	111.30	-0.1	12,332	0.00%
2023/01/04	6.1	110.47	0.2	110.40	110.50	5.9	12,354	0.05%
2023/01/03	16.2	109.05	4	110.00	110.75	12.2	12,647	0.10%
2022/12/30	0	0.00	10.2	110.50	110.20	-10.2	12,544	-0.08%
2022/12/29	8.4	108.84	0	0.00	109.50	8.4	12,541	0.07%
2022/12/28	16.9	110.09	0	0.00	110.00	16.9	12,488	0.14%
2022/12/27	0	0.00	2.1	111.69	111.60	-2.1	12,410	-0.02%
2022/12/26	1.1	111.13	0	0.00	111.10	1.1	12,525	0.01%
2022/12/23	4.2	110.65	6	110.70	110.70	-1.8	12,668	-0.01%
2022/12/22	2	112.40	4	112.43	112.60	-2	12,741	-0.02%
2022/12/21	4.1	111.29	0.3	111.16	110.75	3.8	12,972	0.03%
2022/12/20	4.3	111.16	22.3	110.35	110.30	-18	12,922	-0.14%
2022/12/19	4.2	112.13	0	0.00	112.35	4.2	13,046	0.03%
2022/12/16	13.1	112.66	0.1	113.25	113.00	13	13,186	0.10%
2022/12/15	0.2	114.40	0.2	114.75	114.90	0	13,237	0.00%
2022/12/14	20	114.74	0.4	114.70	114.80	19.6	13,289	0.15%
2022/12/13	3.7	113.72	31.3	114.19	113.40	-27.6	13,254	-0.21%
2022/12/12	10.4	113.48	0	0.00	113.90	10.4	13,263	0.08%
2022/12/09	4.1	114.32	7.3	114.75	115.00	-3.2	13,340	-0.02%
2022/12/08	10.6	113.21	5.5	113.25	113.25	5.1	13,297	0.04%
2022/12/07	1.2	114.66	0	0.00	114.60	1.2	13,326	0.01%
2022/12/06	13.2	116.31	30	116.14	115.30	-16.8	13,265	-0.13%
2022/12/05	60	117.92	2.2	117.39	117.45	57.8	13,225	0.44%
2022/12/02	0.2	117.40	1	117.35	117.30	-0.8	13,144	-0.01%
2022/12/01	2.5	118.35	2.4	118.26	118.35	0.2	13,277	0.00%
2022/11/30	0	0.00	4.2	116.08	116.35	-4.2	12,974	-0.03%
2022/11/29	1.1	114.71	2.2	114.99	115.40	-1.1	12,967	-0.01%
2022/11/28	6.9	114.59	3.1	114.71	114.35	3.8	13,021	0.03%
2022/11/25	1.1	116.53	6.8	116.74	116.70	-5.7	13,121	-0.04%
2022/11/24	0.1	116.53	1.6	116.25	116.70	-1.5	12,972	-0.01%
2022/11/23	1	115.74	5.6	115.53	115.60	-4.6	12,920	-0.04%
2022/11/22	0.1	113.50	20.1	113.41	114.80	-20.1	13,049	-0.15%
2022/11/21	5	114.00	34	114.16	113.85	-29	13,123	-0.22%
2022/11/18	0.1	114.25	2.9	115.02	114.25	-2.8	13,060	-0.02%
2022/11/17	15.4	113.94	0.1	114.40	114.55	15.3	13,000	0.12%
2022/11/16	52	114.57	8.3	114.46	114.50	43.8	12,949	0.34%
2022/11/15	0.1	112.45	43.7	114.12	114.70	-43.7	12,689	-0.34%
2022/11/14	2.1	110.20	6.1	110.02	110.00	-4	12,193	-0.03%
2022/11/11	2.5	108.81	16.8	108.65	109.00	-14.3	11,979	-0.12%
2022/11/10	0.3	103.59	2	103.78	103.50	-1.7	11,638	-0.01%
2022/11/09	2	104.15	10.1	103.97	104.50	-8.1	11,557	-0.07%
2022/11/08	0.1	101.60	3.2	101.73	101.60	-3.1	11,401	-0.03%
2022/11/07	1	100.65	0	0.00	100.55	1	11,368	0.01%
2022/11/04	1.1	98.49	1.2	98.76	98.85	-0.1	11,346	0.00%
2022/11/03	2.4	98.72	0.2	98.75	98.70	2.2	11,359	0.02%
2022/11/02	0.1	99.98	0	0.00	100.00	0.1	11,265	0.00%
2022/11/01	1.4	99.40	0.2	99.55	99.60	1.2	11,293	0.01%
2022/10/31	1.1	98.77	1	98.85	99.05	0.1	11,311	0.00%
2022/10/28	4.1	97.82	0	0.00	97.75	4.1	11,257	0.04%
2022/10/27	0	0.00	3	98.87	99.00	-3	11,196	-0.03%
2022/10/26	0.1	97.00	1.4	97.56	97.60	-1.3	11,358	-0.01%
2022/10/25	5.7	97.55	7	97.21	96.70	-1.3	11,334	-0.01%
2022/10/24	0	99.06	0.1	100.00	98.60	0	11,134	0.00%
2022/10/21	4.3	99.20	4.6	98.98	98.90	-0.3	10,989	0.00%
2022/10/20	0.6	97.92	0.5	98.93	99.20	0.1	10,919	0.00%
2022/10/19	12.1	99.88	1	100.15	99.75	11.1	10,813	0.10%
2022/10/18	2.1	100.52	1	101.50	101.10	1.1	10,729	0.01%
2022/10/17	4.5	99.74	0	0.00	99.95	4.5	10,883	0.04%
2022/10/14	1	101.20	1.2	101.77	101.85	-0.2	10,703	0.00%
2022/10/13	4.5	99.18	0.1	99.30	99.00	4.4	10,793	0.04%
2022/10/12	4.5	100.27	1	100.05	100.20	3.5	10,666	0.03%
2022/10/11	9.9	101.09	10	100.74	100.70	-0.1	10,814	0.00%
2022/10/07	2.4	106.38	0	0.00	106.20	2.4	10,601	0.02%
2022/10/06	2	107.51	1.2	107.99	108.00	0.8	10,703	0.01%
2022/10/05	10.1	106.89	2	107.00	107.25	8.1	10,975	0.07%
2022/10/04	7	104.63	1.3	104.33	104.80	5.7	10,983	0.05%
2022/10/03	0.1	102.60	1.1	102.67	102.20	-1	10,983	-0.01%
2022/09/30	5	103.32	17	103.50	103.45	-12	10,969	-0.11%
2022/09/29	0.4	105.02	2	104.70	104.90	-1.6	10,983	-0.01%
2022/09/28	2.3	105.65	0.1	105.60	105.25	2.2	11,069	0.02%
2022/09/27	0.2	107.64	0.1	107.65	107.50	0.1	11,024	0.00%
2022/09/26	3.6	107.27	0	0.00	107.65	3.6	11,316	0.03%
2022/09/23	10.7	109.78	0	0.00	109.70	10.7	11,564	0.09%
2022/09/22	4.3	110.16	1	109.70	110.75	3.3	11,661	0.03%
2022/09/21	4.1	112.16	0	0.00	112.10	4.1	11,516	0.04%
2022/09/20	22	112.72	1.1	113.02	113.05	20.9	11,514	0.18%
2022/09/19	1.5	112.41	23	112.20	112.05	-21.6	11,695	-0.18%
2022/09/16	4.6	112.45	1.1	112.57	112.55	3.5	11,757	0.03%
2022/09/15	2.6	113.93	1	113.90	113.85	1.6	11,822	0.01%
2022/09/14	5.3	113.07	0	0.00	113.65	5.3	12,011	0.04%
2022/09/13	2	116.00	0.1	115.85	116.00	1.9	11,937	0.02%
2022/09/12	0	0.00	3.1	115.20	115.40	-3.1	12,037	-0.03%
2022/09/08	1.2	112.49	0.3	112.68	113.00	0.9	12,240	0.01%
2022/09/07	21.7	112.46	0	0.00	112.20	21.7	12,334	0.18%
2022/09/06	0.3	114.73	19	114.62	114.90	-18.7	12,223	-0.15%
2022/09/05	12.3	113.96	0.5	114.00	114.15	11.8	12,313	0.10%
2022/09/02	18	114.21	0	0.00	113.90	18	12,447	0.14%
2022/09/01	10.7	115.09	0	0.00	115.15	10.7	12,285	0.09%
2022/08/31	0.1	116.39	0.2	117.45	117.60	-0.1	11,968	0.00%
2022/08/30	3.2	116.52	0	0.00	116.75	3.2	11,917	0.03%
2022/08/29	9.5	116.52	1	116.20	116.55	8.5	11,795	0.07%
2022/08/26	1.1	119.80	2.4	119.87	119.60	-1.3	11,600	-0.01%
2022/08/25	1	119.15	0	0.00	119.00	1	11,508	0.01%
2022/08/24	3.1	118.16	0	0.00	117.90	3.1	11,533	0.03%
2022/08/23	11.2	118.52	0	0.00	118.20	11.2	11,533	0.10%
2022/08/22	5.2	120.01	6	119.93	119.80	-0.9	11,603	-0.01%
2022/08/19	1.1	120.98	0	0.00	121.55	1.1	11,663	0.01%
2022/08/18	10.1	121.26	0	0.00	121.35	10.1	11,693	0.09%
2022/08/17	0	0.00	12	122.02	122.15	-12	11,647	-0.10%
2022/08/16	0.1	122.15	4.2	122.16	122.10	-4.1	11,500	-0.04%
2022/08/15	5	121.47	1.2	121.79	121.90	3.8	11,381	0.03%
2022/08/12	10	120.75	4	120.85	120.80	6	11,283	0.05%
2022/08/11	1	120.00	5	120.19	120.05	-4	11,262	-0.04%
2022/08/10	2.1	117.86	0	0.00	117.90	2.1	11,189	0.02%
2022/08/09	0.2	118.30	1	119.20	119.15	-0.9	11,138	-0.01%
2022/08/08	0	0.00	2	119.03	119.25	-2	11,102	-0.02%
2022/08/05	1.1	118.79	5.9	119.22	119.50	-4.8	11,075	-0.04%
2022/08/04	3	116.20	0	0.00	116.55	3	11,117	0.03%
2022/08/03	1	116.00	1	116.05	116.25	0	11,137	0.00%
2022/08/02	10.5	115.54	3	115.28	115.55	7.5	11,237	0.07%
2022/08/01	5	117.64	0	0.00	117.65	5	11,155	0.04%
2022/07/29	1.3	118.18	0.1	118.30	118.00	1.2	11,279	0.01%
2022/07/28	0	0.00	0.5	117.30	116.90	-0.5	11,249	0.00%
2022/07/27	1	115.60	0	0.00	116.70	1	11,275	0.01%
2022/07/26	0	0.00	2.3	115.69	115.65	-2.3	11,248	-0.02%
2022/07/25	0.1	116.62	0	0.00	116.70	0.1	11,236	0.00%
2022/07/22	38	116.46	2.5	116.97	116.80	35.5	11,253	0.32%
2022/07/21	0	0.00	4.1	116.07	116.35	-4.1	11,471	-0.04%
2022/07/20	0.1	115.75	1.2	115.57	115.05	-1.1	11,480	-0.01%
2022/07/19	5	113.80	2	114.30	114.30	3	11,735	0.03%
2022/07/18	6.3	114.34	0.1	114.35	114.20	6.2	11,701	0.05%
2022/07/15	2.1	115.21	50.1	115.28	115.50	-48	11,398	-0.42%
2022/07/14	3.2	112.80	11.5	113.46	114.00	-8.3	11,202	-0.07%
2022/07/13	2	113.40	2.2	113.24	113.45	-0.1	11,107	0.00%
2022/07/12	1.3	110.43	0	0.00	109.55	1.3	10,992	0.01%
2022/07/11	1.2	112.25	1	113.00	112.25	0.2	11,151	0.00%
2022/07/08	10	113.18	5.2	113.33	113.25	4.9	11,108	0.04%
2022/07/07	4	110.28	46.4	110.43	112.10	-42.4	11,056	-0.38%
2022/07/06	6.4	109.84	0	0.00	108.85	6.4	11,069	0.06%
2022/07/05	35.2	110.48	3	110.98	111.00	32.2	11,088	0.29%
2022/07/04	12.2	111.28	5	110.35	110.45	7.2	10,967	0.07%
2022/07/01	8.1	112.42	1	112.00	111.55	7.1	10,771	0.07%
2022/06/30	10.1	116.47	0	0.00	115.80	10.1	10,386	0.10%
2022/06/29	0.1	118.85	0	0.00	118.80	0.1	10,175	0.00%
2022/06/28	5.2	119.63	0	0.00	119.80	5.2	10,130	0.05%
2022/06/27	0	121.00	10.4	120.70	120.95	-10.3	10,086	-0.10%
2022/06/24	4.3	118.18	4.1	118.99	118.15	0.2	9,916	0.00%
2022/06/23	8.3	117.95	2	117.60	117.90	6.3	9,910	0.06%
2022/06/22	10.3	120.19	0	0.00	119.50	10.3	9,711	0.11%
2022/06/21	1	121.80	0.2	122.00	122.20	0.8	9,532	0.01%
2022/06/20	6	120.01	3	120.20	119.75	3	9,595	0.03%
2022/06/17	20.4	120.94	8	120.83	120.85	12.4	9,520	0.13%
2022/06/16	2.1	122.75	1	124.95	122.50	1.1	9,321	0.01%
2022/06/15	1	122.78	0	0.00	122.75	1	9,320	0.01%
2022/06/14	7.2	123.35	1	122.35	123.35	6.2	9,405	0.07%
2022/06/13	9.3	123.68	1	123.60	123.55	8.3	9,524	0.09%
2022/06/10	2	126.86	0	0.00	127.10	2	9,634	0.02%
2022/06/09	0	128.45	0.2	128.50	128.40	-0.2	9,706	0.00%
2022/06/08	0.1	128.26	2	128.90	128.80	-1.9	9,850	-0.02%
2022/06/07	1.1	127.40	0	0.00	127.40	1.1	10,025	0.01%
2022/06/06	0	128.00	0.1	128.55	128.70	-0.1	10,292	0.00%
2022/06/02	14	127.82	0	0.00	127.80	14	10,921	0.13%
2022/06/01	0	129.40	7	129.96	129.15	-7	11,714	-0.06%
2022/05/31	1	128.40	15.2	128.47	129.80	-14.2	11,817	-0.12%
2022/05/30	0.3	128.35	12.9	127.85	128.55	-12.6	11,774	-0.11%
2022/05/27	0.2	125.45	9.7	125.28	125.50	-9.5	11,633	-0.08%
2022/05/26	3	123.23	1	123.90	122.90	2	11,576	0.02%
2022/05/25	0.1	123.90	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	6.3	123.90	2	124.85	123.50	4.3	12,301	0.04%
2022/05/23	1	124.65	0.3	125.25	124.90	0.7	12,291	0.01%
2022/05/20	0	0.00	1.3	124.65	124.65	-1.3	12,557	-0.01%
2022/05/19	2.7	123.26	52	123.46	123.30	-49.3	12,570	-0.39%
2022/05/18	0	125.95	3.6	125.57	125.70	-3.6	12,514	-0.03%
2022/05/17	1	124.00	0.6	124.23	124.35	0.4	12,491	0.00%
2022/05/16	2.4	123.13	1	122.65	123.00	1.4	12,534	0.01%
2022/05/13	0.1	122.30	6.1	122.28	122.35	-6	12,561	-0.05%
2022/05/12	4.7	122.11	0	0.00	121.25	4.7	12,641	0.04%
2022/05/11	1.1	124.11	1.2	123.98	124.20	-0.1	12,516	0.00%
2022/05/10	4.5	122.95	0	0.00	124.00	4.5	12,482	0.04%
2022/05/09	6.7	124.82	110.2	124.64	124.55	-103.5	12,386	-0.84%	大賣/鉅額交易
2022/05/06	10.5	126.24	111	126.25	126.65	-100.5	12,357	-0.81%	大賣/
2022/05/05	0	129.65	5.6	129.44	129.25	-5.5	12,475	-0.04%
2022/05/04	0.2	127.80	0	0.00	127.80	0.2	12,667	0.00%
2022/05/03	2.8	128.01	11	127.80	127.80	-8.2	12,902	-0.06%
2022/04/29	0	0.00	2.5	128.96	128.75	-2.5	13,017	-0.02%
2022/04/28	7	126.75	0	0.00	127.10	7	13,316	0.05%
2022/04/27	14.9	126.50	2	126.10	126.55	12.9	13,394	0.10%
2022/04/26	2	129.25	0	0.00	129.25	2	13,160	0.02%
2022/04/25	12.1	129.13	1.3	129.01	129.25	10.8	13,244	0.08%
2022/04/22	6.6	131.00	1	131.60	131.60	5.6	12,823	0.04%
2022/04/21	0	0.00	0.4	133.33	132.75	-0.4	12,805	0.00%
2022/04/19	4	132.60	3	132.12	132.00	1	12,919	0.01%
2022/04/18	10.6	131.49	1	131.70	131.55	9.6	13,064	0.07%
2022/04/15	17.3	132.23	0	0.00	132.25	17.3	13,027	0.13%
2022/04/14	2	134.68	3.4	134.69	134.55	-1.4	12,799	-0.01%
2022/04/13	1	134.90	3.5	134.65	135.05	-2.5	12,860	-0.02%
2022/04/12	13.3	132.31	0.3	132.65	132.55	13	12,933	0.10%
2022/04/11	3	132.69	0	0.00	132.45	3	12,857	0.02%
2022/04/08	2.3	134.02	1.3	134.06	134.55	1	12,692	0.01%
2022/04/07	80	134.57	2	133.95	133.80	78	12,647	0.62%
2022/04/06	75	135.95	1.3	135.95	136.25	73.8	12,778	0.58%
2022/04/01	81.1	136.72	0	0.00	136.95	81.1	12,959	0.63%
2022/03/31	11.6	138.41	0	0.00	138.10	11.6	12,939	0.09%
2022/03/30	0	0.00	3.2	138.48	138.55	-3.2	13,089	-0.02%
2022/03/29	0.1	136.95	0.5	136.90	136.85	-0.4	13,185	0.00%
2022/03/28	1.4	136.04	1	136.70	136.70	0.4	13,145	0.00%
2022/03/25	3	138.28	4	138.10	138.20	-1	13,081	-0.01%
2022/03/24	0.1	138.00	0.1	138.00	138.00	0	13,072	0.00%
2022/03/23	2	137.73	2.8	138.20	138.10	-0.8	13,082	-0.01%
2022/03/22	0	0.00	2	136.65	136.80	-2	13,004	-0.02%
2022/03/21	1.4	137.20	2.3	137.47	137.00	-1	13,069	-0.01%
2022/03/18	7	136.26	1	136.15	136.10	6	13,019	0.05%
2022/03/17	2.6	135.48	9.3	135.69	136.40	-6.7	12,884	-0.05%
2022/03/16	5.4	131.51	3	131.90	132.20	2.4	12,706	0.02%
2022/03/15	25.2	131.64	2	131.50	131.65	23.2	12,465	0.19%
2022/03/14	2.1	134.40	0	0.00	134.40	2.1	12,255	0.02%
2022/03/11	7.3	134.66	0	0.00	134.40	7.3	12,162	0.06%
2022/03/10	11.7	135.82	2.2	135.92	136.35	9.6	12,050	0.08%
2022/03/09	6.7	132.76	3	132.67	132.50	3.7	11,890	0.03%
2022/03/08	24.6	131.81	0	0.00	131.15	24.6	11,690	0.21%
2022/03/07	23.8	134.39	0	0.00	134.00	23.8	11,064	0.22%
2022/03/04	12.3	138.50	0	0.00	138.45	12.3	10,368	0.12%
2022/03/03	0	0.00	0.1	140.00	139.95	-0.1	10,345	0.00%
2022/03/02	0.2	139.53	0	0.00	139.65	0.2	10,465	0.00%
2022/03/01	5.2	139.44	1.1	140.28	140.45	4.1	10,405	0.04%
2022/02/25	23.6	138.18	0	0.00	138.50	23.6	10,318	0.23%
2022/02/24	11.5	139.84	0	0.00	138.80	11.5	10,017	0.11%
2022/02/23	2.1	141.82	0	0.00	142.25	2.1	9,590	0.02%
2022/02/22	6.6	141.46	0	0.00	141.85	6.6	9,615	0.07%
2022/02/21	6	143.57	0	0.00	143.80	6	9,402	0.06%
2022/02/18	0.1	144.00	0.2	144.10	144.10	-0.2	9,666	0.00%
2022/02/17	0	0.00	1	145.00	144.50	-1	9,697	-0.01%
2022/02/16	0	0.00	3	144.15	144.40	-3	9,723	-0.03%
2022/02/15	12	142.63	0	0.00	142.05	12	9,706	0.12%
2022/02/14	4.6	142.62	0	0.00	142.70	4.6	9,657	0.05%
2022/02/11	0.1	144.70	0.2	145.00	144.95	-0.1	9,549	0.00%
2022/02/10	1.8	144.72	3.9	144.42	145.05	-2.1	9,682	-0.02%
2022/02/09	2.1	143.09	1	143.20	143.40	1.1	9,705	0.01%
2022/02/08	10.2	143.25	0	0.00	142.90	10.2	9,757	0.10%
2022/02/07	2.4	141.76	0	0.00	142.30	2.4	9,615	0.02%
2022/01/26	6.2	141.55	1	142.00	141.55	5.2	9,253	0.06%
2022/01/25	5.7	141.79	0	0.00	141.65	5.7	9,024	0.06%
2022/01/24	2.2	142.88	4	143.40	144.00	-1.8	8,674	-0.02%
2022/01/21	8.1	143.10	0	0.00	142.65	8.1	8,537	0.10%
2022/01/20	9.8	148.61	0	0.00	149.10	9.8	8,114	0.12%
2022/01/19	1.2	149.04	0	0.00	148.50	1.2	7,967	0.01%
2022/01/18	11.1	150.87	2	151.65	150.30	9.1	7,897	0.12%
2022/01/17	0	151.80	0	0.00	152.00	0	7,780	0.00%
2022/01/14	0	150.10	0	0.00	150.30	0	7,751	0.00%
2022/01/13	0	0.00	5	149.84	150.30	-5	7,800	-0.06%
2022/01/12	0.1	149.15	2.2	149.34	149.55	-2.1	7,918	-0.03%
2022/01/11	1	147.75	0	0.00	148.30	1	7,890	0.01%
2022/01/10	2	145.95	1	146.85	147.55	1	7,682	0.01%
2022/01/07	6.1	147.07	1	147.00	146.60	5.1	7,644	0.07%
2022/01/06	0	0.00	0.5	147.60	147.90	-0.5	7,582	-0.01%
2022/01/05	0	0.00	1.1	150.08	149.30	-1.1	7,528	-0.01%
2022/01/04	0	0.00	1.7	148.90	149.60	-1.7	7,522	-0.02%
2022/01/03	0	0.00	0.3	146.15	146.40	-0.3	7,490	0.00%
2021/12/29	0	0.00	0.3	145.45	145.95	-0.3	7,866	0.00%
2021/12/28	0	0.00	1	145.18	145.30	-1	7,940	-0.01%
2021/12/27	0	0.00	1	143.85	144.15	-1	7,953	-0.01%
2021/12/24	0	0.00	3.4	143.32	143.05	-3.4	8,296	-0.04%
2021/12/23	0	0.00	11	143.02	142.65	-11	8,364	-0.13%
2021/12/22	0	0.00	3	141.80	141.85	-3	8,627	-0.03%
2021/12/20	0.1	140.65	0	0.00	140.65	0.1	8,940	0.00%
2021/12/16	0	0.00	1	141.67	142.05	-1	8,985	-0.01%
2021/12/15	1	140.20	0	140.30	140.30	1	9,290	0.01%
2021/12/14	2	140.43	0	0.00	140.10	2	9,187	0.02%
2021/12/13	0.3	141.97	0	0.00	141.50	0.3	9,242	0.00%
2021/12/10	0	141.95	0	0.00	141.95	0	9,366	0.00%
2021/12/09	0	0.00	1	141.80	142.00	-1	9,351	-0.01%
2021/12/08	0	0.00	0.4	142.98	142.35	-0.4	9,329	0.00%
2021/12/03	2.3	141.75	1.3	141.70	141.75	1	9,251	0.01%
2021/12/02	0	0.00	5	141.80	141.80	-5	9,307	-0.05%
2021/12/01	3	139.72	6	138.94	140.30	-3	9,390	-0.03%
2021/11/30	5	139.08	0	0.00	138.00	5	9,504	0.05%
2021/11/29	1	138.15	0.1	138.05	138.15	0.9	9,449	0.01%
2021/11/26	4.4	138.47	1	138.30	138.15	3.4	9,567	0.04%
2021/11/25	1	140.30	0.1	140.25	140.45	0.9	9,641	0.01%
2021/11/24	0.1	140.40	0	0.00	140.50	0.1	9,955	0.00%
2021/11/23	1	141.30	1	141.20	141.10	0	10,179	0.00%
2021/11/22	1	142.70	0	142.55	142.45	1	10,223	0.01%
2021/11/19	0.1	142.65	1	142.80	142.80	-0.9	10,275	-0.01%
2021/11/18	0	0.00	2	142.20	142.45	-2	10,259	-0.02%
2021/11/16	0	141.00	0.7	141.05	141.20	-0.7	10,182	-0.01%
2021/11/15	0	0.00	1	141.10	140.95	-1	10,524	-0.01%
2021/11/12	0	0.00	9	140.68	139.70	-9	10,774	-0.08%
2021/11/11	2	139.00	0	0.00	139.25	2	10,895	0.02%
2021/11/10	3	140.38	1.5	140.42	140.50	1.5	11,000	0.01%
2021/11/09	0	0.00	5.4	140.69	140.70	-5.4	11,029	-0.05%
2021/11/08	0	0.00	10.8	138.63	139.20	-10.8	10,862	-0.10%
2021/11/05	1	137.55	4.1	137.41	138.10	-3.1	10,800	-0.03%
2021/11/04	0.1	136.35	2.2	137.19	136.15	-2.1	10,654	-0.02%
2021/11/03	1	136.60	1	136.90	136.60	0	10,696	0.00%
2021/11/02	0.4	136.45	2	136.65	136.25	-1.6	10,722	-0.01%
2021/11/01	1.2	136.53	0	0.00	136.50	1.2	10,749	0.01%
2021/10/29	0.5	135.95	0	0.00	135.80	0.5	10,790	0.00%
2021/10/28	0.1	136.75	0.1	137.30	137.15	0.1	10,809	0.00%
2021/10/27	0	0.00	1	137.50	137.55	-1	10,855	-0.01%
2021/10/26	1	137.20	5	137.43	137.55	-4	10,796	-0.04%
2021/10/25	0.1	135.50	5	135.60	136.40	-4.9	10,800	-0.05%
2021/10/21	5	136.50	4	137.30	136.10	1	11,263	0.01%
2021/10/20	0	0.00	1.3	137.10	136.60	-1.3	11,238	-0.01%
2021/10/19	0	0.00	2	136.45	136.95	-2	11,047	-0.02%
2021/10/18	0	0.00	3	136.35	135.85	-3	11,008	-0.03%
2021/10/15	3	135.57	16.3	135.87	136.25	-13.3	11,132	-0.12%
2021/10/14	2	132.83	0.1	133.45	132.75	1.9	11,039	0.02%
2021/10/13	0.1	132.55	2	133.25	132.40	-1.9	11,159	-0.02%
2021/10/12	7.4	132.44	0	0.00	132.85	7.4	11,224	0.07%
2021/10/08	0.2	134.37	0	0.00	134.20	0.2	11,241	0.00%
2021/10/07	10	135.30	1	134.47	135.35	9	11,270	0.08%
2021/10/06	7.1	132.65	2	132.50	133.00	5.1	11,272	0.05%
2021/10/05	14.1	132.11	1	131.60	132.95	13.1	11,131	0.12%
2021/10/04	12.1	133.27	0	0.00	133.15	12.1	10,793	0.11%
2021/10/01	10	134.24	0	0.00	133.95	10	10,472	0.10%
2021/09/30	4.2	135.96	0	0.00	137.05	4.2	10,130	0.04%
2021/09/29	10.4	136.03	0	0.00	136.00	10.4	9,960	0.10%
2021/09/28	1	138.90	0.3	139.00	139.00	0.7	9,592	0.01%
2021/09/23	2	138.13	0	0.00	138.00	2	9,309	0.02%
2021/09/22	11.9	136.99	4	137.05	137.20	7.9	9,363	0.08%
2021/09/16	1.4	140.02	2	140.13	140.10	-0.6	9,076	-0.01%
2021/09/14	1	142.00	0	0.00	141.60	1	8,952	0.01%
2021/09/13	1	141.55	0	0.00	141.45	1	9,009	0.01%
2021/09/10	0.3	141.95	2	141.63	141.95	-1.8	9,216	-0.02%
2021/09/09	1	139.95	6	140.53	140.30	-5	9,202	-0.05%
2021/09/08	1	140.25	0	0.00	140.65	1	9,204	0.01%
2021/09/07	7	142.00	1	142.25	141.90	6	9,208	0.07%
2021/09/06	0	0.00	4	142.96	142.55	-4	9,137	-0.04%
2021/09/03	0	0.00	2.3	141.54	141.90	-2.3	8,961	-0.03%
2021/09/02	0	0.00	1.2	141.15	139.90	-1.2	8,889	-0.01%
2021/09/01	0	0.00	1	140.50	141.00	-1	8,873	-0.01%
2021/08/31	0	0.00	6.3	139.81	140.35	-6.3	8,618	-0.07%
2021/08/30	0	0.00	12.3	139.02	139.50	-12.3	8,528	-0.14%
2021/08/27	0	0.00	1	137.85	138.15	-1	8,225	-0.01%
2021/08/26	0	0.00	0.2	136.98	137.00	-0.2	8,032	0.00%
2021/08/25	5	135.45	0.4	135.78	136.05	4.6	7,997	0.06%
2021/08/23	2	133.40	0	0.00	134.35	2	8,065	0.02%
2021/08/20	2.5	131.12	13	130.30	130.75	-10.5	8,127	-0.13%
2021/08/19	7.9	131.95	2	133.35	131.80	5.9	7,960	0.07%
2021/08/18	11.3	133.73	0.1	132.85	134.90	11.2	7,607	0.15%
2021/08/17	1.4	134.72	0	0.00	134.35	1.4	7,401	0.02%
2021/08/16	1	135.23	1	135.30	135.35	0	7,356	0.00%
2021/08/13	1.6	135.79	0	0.00	135.65	1.6	7,346	0.02%
2021/08/12	1	136.80	0	0.00	136.95	1	7,386	0.01%
2021/08/11	0.1	136.86	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	0	0.00	1	137.85	137.65	-1	7,841	-0.01%
2021/08/09	0	0.00	2	138.15	138.40	-2	8,326	-0.02%
2021/08/05	0	0.00	1.5	139.13	139.00	-1.5	8,882	-0.02%
2021/08/03	0	0.00	0.3	138.05	138.45	-0.3	9,761	0.00%
2021/08/02	0	0.00	0.2	136.65	137.90	-0.2	9,731	0.00%
2021/07/29	2	135.90	0	0.00	136.50	2	9,795	0.02%
2021/07/28	3.7	134.05	0.4	134.35	134.25	3.3	9,762	0.03%
2021/07/27	2.1	136.30	3.4	136.94	136.40	-1.3	9,483	-0.01%
2021/07/26	3.3	136.68	0	0.00	136.45	3.3	9,424	0.03%
2021/07/23	6.1	137.46	4	137.49	137.65	2.1	9,379	0.02%
2021/07/21	2.1	137.08	1	136.35	136.70	1.1	9,385	0.01%
2021/07/20	0.1	137.60	1	137.20	137.20	-0.9	9,371	-0.01%
2021/07/19	0.1	138.10	1	137.95	138.30	-0.9	9,339	-0.01%
2021/07/16	6	139.52	0	0.00	139.90	6	9,231	0.06%
2021/07/15	1	141.65	2	141.33	141.80	-1	9,206	-0.01%
2021/07/14	0	0.00	2	140.72	140.50	-2	9,085	-0.02%
2021/07/13	0	0.00	5	140.52	140.15	-5	9,060	-0.05%
2021/07/12	0	0.00	4	139.13	139.00	-4	9,018	-0.04%
2021/07/09	0.2	137.80	3	137.28	137.75	-2.8	8,918	-0.03%
2021/07/06	1	139.75	1	139.95	139.75	0	8,927	0.00%
2021/07/05	0	0.00	0.6	139.51	139.60	-0.6	8,881	-0.01%
2021/07/02	8.1	138.35	0	0.00	138.30	8.1	8,857	0.09%
2021/07/01	1	138.80	1	138.50	138.30	0	8,850	0.00%
2021/06/30	0.5	138.30	0.9	138.66	138.95	-0.4	8,929	0.00%
2021/06/29	0.3	137.65	1	137.90	137.60	-0.7	8,892	-0.01%
2021/06/28	2	137.20	4	137.08	137.20	-2	8,868	-0.02%
2021/06/25	1	137.50	2	137.65	136.95	-1	8,881	-0.01%
2021/06/24	1.4	136.76	0	0.00	136.70	1.4	8,908	0.02%
2021/06/22	1.6	134.94	0	0.00	134.85	1.6	8,912	0.02%
2021/06/21	4.2	135.45	0	0.00	134.70	4.2	8,987	0.05%
2021/06/18	0	0.00	0.1	138.30	138.00	-0.1	8,840	0.00%
2021/06/17	0	0.00	0.3	137.65	138.30	-0.3	8,893	0.00%
2021/06/16	0	0.00	1.1	138.77	138.70	-1.1	9,004	-0.01%
2021/06/15	1	138.75	0.2	138.95	138.85	0.8	8,999	0.01%
2021/06/11	0	0.00	3	138.08	138.10	-3	9,044	-0.03%
2021/06/09	0.2	135.53	1	135.65	135.50	-0.8	9,050	-0.01%
2021/06/08	0.2	136.98	1	136.75	136.50	-0.8	9,042	-0.01%
2021/06/07	2	136.33	0	0.00	137.30	2	9,146	0.02%
2021/06/04	0.1	136.70	0	0.00	136.95	0.1	9,056	0.00%
2021/06/02	1.2	137.46	0	0.00	137.70	1.2	9,343	0.01%
2021/06/01	0	0.00	1.1	137.43	137.70	-1.1	9,497	-0.01%
2021/05/31	0	0.00	8	136.96	137.10	-8	9,680	-0.08%
2021/05/28	0.1	135.55	0	0.00	135.80	0.1	9,647	0.00%
2021/05/27	0.1	132.75	1	132.90	133.55	-1	9,607	-0.01%
2021/05/26	0.1	134.55	1	134.40	134.50	-1	9,951	-0.01%
2021/05/25	6	134.58	7	133.86	134.40	-1	10,035	-0.01%
2021/05/21	0.1	132.00	4	132.86	132.35	-3.9	10,015	-0.04%
2021/05/20	2.1	130.68	5	130.45	130.50	-3	9,961	-0.03%
2021/05/19	1.1	131.43	1	132.00	131.40	0.1	9,948	0.00%
2021/05/18	0.5	130.40	3	129.48	132.30	-2.5	9,840	-0.03%
2021/05/17	5.9	127.01	5	127.23	126.50	0.8	9,884	0.01%
2021/05/14	21.1	128.75	2.1	129.73	128.95	19	9,504	0.20%
2021/05/13	12.1	128.33	1	126.30	127.50	11.1	9,360	0.12%
2021/05/12	13.3	128.90	9.1	130.27	129.40	4.2	9,026	0.05%
2021/05/11	16.7	133.59	0	134.40	133.25	16.7	8,567	0.19%
2021/05/10	1	138.55	0	0.00	138.45	1	8,380	0.01%
2021/05/07	1.1	138.63	1	139.10	139.40	0.1	8,542	0.00%
2021/05/06	0.1	136.00	1.7	136.22	136.95	-1.6	8,667	-0.02%
2021/05/05	1.1	136.80	2	136.88	135.75	-1	8,665	-0.01%
2021/05/04	1.2	136.57	3.2	136.59	137.05	-2.1	8,758	-0.02%
2021/05/03	2.2	138.44	2	138.15	138.25	0.2	8,766	0.00%
2021/04/28	3	140.42	1	140.35	140.40	2	9,130	0.02%
2021/04/27	0	0.00	10.1	141.00	141.25	-10.1	9,580	-0.11%
2021/04/26	0	140.10	2.1	140.78	141.20	-2.1	9,671	-0.02%
2021/04/23	0	0.00	0.7	138.34	139.15	-0.7	9,710	-0.01%
2021/04/22	0.1	138.00	0	0.00	137.90	0.1	9,969	0.00%
2021/04/21	0.4	138.24	0	0.00	138.00	0.4	10,103	0.00%
2021/04/20	0.1	139.04	1.4	139.12	139.25	-1.3	10,151	-0.01%
2021/04/19	0	0.00	4.8	139.27	139.50	-4.8	10,253	-0.05%
2021/04/16	2	139.00	0.3	138.85	139.25	1.7	10,289	0.02%
2021/04/15	3	138.55	1	138.75	139.05	2	10,319	0.02%
2021/04/14	0.2	137.03	3	137.00	137.90	-2.9	10,305	-0.03%
2021/04/13	0.1	137.23	5	137.58	137.15	-4.9	10,375	-0.05%
2021/04/12	1.3	137.13	2.2	137.19	137.15	-0.9	10,361	-0.01%
2021/04/09	0.3	137.95	1	137.95	137.95	-0.7	10,365	-0.01%
2021/04/08	1.1	137.96	5	136.66	138.25	-4	10,401	-0.04%
2021/04/07	0	0.00	15.6	137.25	137.80	-15.6	10,387	-0.15%
2021/04/06	1	137.60	1.3	138.03	137.65	-0.3	10,367	0.00%
2021/04/01	1.1	135.94	6	135.71	135.75	-5	10,270	-0.05%
2021/03/31	3.2	134.97	2.5	135.13	134.75	0.8	10,197	0.01%
2021/03/30	0.1	135.60	3	135.58	135.90	-2.9	10,111	-0.03%
2021/03/29	0.2	135.62	2	135.58	135.45	-1.8	10,101	-0.02%
2021/03/26	1	134.30	12	134.20	134.35	-11	10,062	-0.11%
2021/03/25	0.1	131.44	0	0.00	131.95	0.1	10,001	0.00%
2021/03/24	7.6	131.57	0	0.00	131.50	7.6	9,961	0.08%
2021/03/23	0.1	133.80	1.2	134.22	133.60	-1.1	9,839	-0.01%
2021/03/22	1.2	132.02	0.2	133.45	133.40	1	9,946	0.01%
2021/03/19	7.3	132.93	0	0.00	132.80	7.3	10,014	0.07%
2021/03/18	2.2	135.68	2	135.30	134.90	0.2	9,888	0.00%
2021/03/17	1.5	134.27	2	135.35	134.20	-0.5	9,850	-0.01%
2021/03/16	2	135.08	2	135.35	135.35	0	9,874	0.00%
2021/03/15	14.1	135.01	7.1	134.92	134.90	7	9,864	0.07%
2021/03/12	5	135.03	1	134.85	135.25	4	9,907	0.04%
2021/03/11	4	134.43	11.4	134.01	134.70	-7.4	9,927	-0.07%
2021/03/10	13.1	131.99	10	131.62	131.90	3.1	9,978	0.03%
2021/03/09	2.5	131.05	2.1	131.21	131.35	0.4	9,987	0.00%
2021/03/08	3.1	132.20	0.2	131.98	131.85	2.8	9,867	0.03%
2021/03/05	12.2	130.77	3	132.23	131.95	9.2	9,749	0.09%
2021/03/04	5.8	132.66	0	0.00	132.75	5.8	9,669	0.06%
2021/03/03	1.1	133.74	0	0.00	135.40	1.1	9,480	0.01%
2021/03/02	6.3	135.24	5.4	134.52	133.45	0.9	9,381	0.01%
2021/02/26	8.1	134.09	7	133.74	133.40	1.1	9,330	0.01%
2021/02/25	4.3	137.59	0	0.00	137.55	4.3	8,991	0.05%
2021/02/24	3.3	137.24	1	136.90	136.45	2.3	8,916	0.03%
2021/02/23	7.3	137.96	3.2	136.67	138.50	4.1	8,820	0.05%
2021/02/22	0.3	139.31	1	140.10	138.80	-0.7	8,766	-0.01%
2021/02/19	8.6	138.23	1	138.30	138.85	7.6	8,979	0.08%
2021/02/18	1.2	140.27	1	140.10	140.35	0.2	8,968	0.00%
2021/02/17	1.1	139.33	2.2	139.38	140.55	-1.1	8,948	-0.01%
2021/02/05	0	0.00	2.4	134.79	134.80	-2.4	8,696	-0.03%
2021/02/04	3.4	133.22	1.1	133.12	133.55	2.4	8,613	0.03%
2021/02/03	2.3	134.59	1	134.60	134.35	1.3	8,645	0.02%
2021/02/02	4.3	133.73	7	134.35	134.45	-2.7	8,600	-0.03%
2021/02/01	9.3	130.11	4	128.81	130.75	5.3	8,606	0.06%
2021/01/29	8.3	130.44	1	129.30	128.20	7.3	8,474	0.09%
2021/01/28	6.3	130.10	11.1	129.83	130.35	-4.8	8,312	-0.06%
2021/01/27	9.5	132.83	0.5	133.15	133.05	9	8,153	0.11%
2021/01/26	8.1	135.86	12.1	132.94	132.85	-4	8,096	-0.05%
2021/01/25	1.9	135.42	0	0.00	135.60	1.9	8,024	0.02%
2021/01/22	5.5	137.92	5	137.56	137.45	0.5	7,902	0.01%
2021/01/21	3.5	141.50	1.3	142.05	143.00	2.2	7,622	0.03%
2021/01/20	0.8	138.49	3	138.19	138.20	-2.2	7,472	-0.03%
2021/01/19	3.3	137.33	2	136.50	137.95	1.3	7,029	0.02%
2021/01/18	2	132.78	2.2	133.66	134.40	-0.2	6,876	0.00%
2021/01/15	8.1	136.79	6	136.48	134.50	2.1	6,692	0.03%
2021/01/14	2.5	134.18	3	133.85	134.05	-0.5	6,370	-0.01%
2021/01/13	0	0.00	2	133.98	135.30	-2	6,291	-0.03%
2021/01/12	4.6	132.81	0	133.00	132.10	4.6	6,137	0.07%
2021/01/11	5	131.41	2	131.12	132.30	3	6,013	0.05%
2021/01/08	0	0.00	1	130.45	131.20	-1	5,897	-0.02%
2021/01/07	0.1	128.50	1.2	127.26	128.90	-1.1	5,756	-0.02%
2021/01/06	0	0.00	1	126.50	125.95	-1	5,688	-0.02%
2021/01/05	0	0.00	14.3	124.29	124.60	-14.3	5,601	-0.26%
2021/01/04	3	122.56	2.2	124.32	124.35	0.8	5,685	0.01%
2020/12/31	1	122.20	0	122.05	122.25	1	5,807	0.02%
2020/12/30	0	121.60	3	120.68	121.60	-3	5,778	-0.05%
2020/12/29	2.1	119.80	3.3	119.55	119.90	-1.1	5,802	-0.02%
2020/12/28	1	119.65	2	119.75	120.00	-1	5,849	-0.02%
2020/12/25	1	118.90	2	119.48	118.95	-1	5,851	-0.02%
2020/12/24	2	118.55	1.3	118.53	118.80	0.7	5,867	0.01%
2020/12/23	6.1	118.20	6	117.96	118.15	0.1	5,926	0.00%
2020/12/22	0.4	118.72	2	119.05	118.00	-1.6	6,014	-0.03%
2020/12/21	4	119.10	0	0.00	119.35	4	6,182	0.07%
2020/12/18	2.2	118.25	3	118.47	118.20	-0.8	6,199	-0.01%
2020/12/17	0.3	118.63	2	118.10	118.60	-1.7	6,268	-0.03%
2020/12/16	0	0.00	1	118.65	119.25	-1	6,315	-0.02%
2020/12/15	7.8	117.54	15.2	116.82	117.05	-7.4	6,176	-0.12%
2020/12/14	1.2	118.24	0	0.00	118.25	1.2	6,165	0.02%
2020/12/11	2.1	118.30	0	0.00	118.75	2.1	6,372	0.03%
2020/12/10	5.1	118.51	0	0.00	118.60	5.1	6,385	0.08%
2020/12/09	4	119.91	1	120.15	120.05	3	6,346	0.05%
2020/12/08	10	118.35	0	0.00	120.05	10	6,292	0.16%
2020/12/04	3.3	116.94	0	0.00	117.30	3.3	6,240	0.05%
2020/12/03	1	115.35	3.5	115.33	115.40	-2.5	6,111	-0.04%
2020/12/02	1	114.75	0	0.00	115.40	1	6,104	0.02%
2020/12/01	1	114.13	0	0.00	114.30	1	6,101	0.02%
2020/11/30	2.1	113.50	0	0.00	113.30	2.1	6,103	0.03%
2020/11/27	1	114.21	0	0.00	114.65	1	6,017	0.02%
2020/11/26	0	0.00	2	114.55	114.85	-2	6,025	-0.03%
2020/11/25	1	114.90	0	0.00	113.95	1	6,079	0.02%
2020/11/24	0.1	115.40	0	0.00	114.90	0.1	6,077	0.00%
2020/11/23	2	115.38	0	0.00	115.45	2	6,072	0.03%
2020/11/20	2	113.93	1	113.70	114.00	1	6,021	0.02%
2020/11/19	0	0.00	1.8	114.27	114.15	-1.8	6,002	-0.03%
2020/11/18	1	114.45	0.2	113.85	114.35	0.8	5,990	0.01%
2020/11/17	0.1	113.60	25	114.96	113.60	-25	5,798	-0.43%
2020/11/16	1	111.25	1	112.20	112.80	0	5,974	0.00%
2020/11/13	3	109.10	0	0.00	109.25	3	5,922	0.05%
2020/11/12	2	108.80	2	109.00	108.80	0	5,921	0.00%
2020/11/11	2	108.55	1	108.50	108.75	1	5,951	0.02%
2020/11/10	0	0.00	2	107.23	107.10	-2	5,872	-0.03%
2020/11/09	1	107.80	3	107.93	108.10	-2	5,890	-0.03%
2020/11/06	2	106.55	2	106.78	106.70	0	5,800	0.00%
2020/11/05	3	105.73	5	105.89	106.05	-2	5,749	-0.03%
2020/11/04	1	106.15	11	105.01	106.15	-10	5,775	-0.17%
2020/11/03	27	104.54	6	104.51	104.60	21	5,805	0.36%
2020/11/02	4.3	102.92	2	102.80	103.40	2.3	5,855	0.04%
2020/10/30	5	103.22	0	0.00	103.00	5	5,771	0.09%
2020/10/29	4	103.34	0	0.00	103.85	4	5,742	0.07%
2020/10/28	2	104.95	0	0.00	105.00	2	5,746	0.04%
2020/10/27	0	0.00	1	105.50	105.50	-1	5,756	-0.02%
2020/10/26	1	105.90	0	0.00	106.10	1	5,809	0.02%
2020/10/23	1	105.95	1	106.00	106.10	0	5,921	0.00%
2020/10/16	0	0.00	2	105.73	105.25	-2	6,890	-0.03%
2020/10/15	2	105.73	2	105.70	105.70	0	7,247	0.00%
2020/10/14	2	106.70	3	106.97	106.70	-1	7,329	-0.01%
2020/10/13	1	107.05	1	107.50	107.10	0	7,587	0.00%
2020/10/12	3	107.03	4	107.33	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	3	105.78	106.20	-3	7,814	-0.04%
2020/10/07	4	104.45	4	104.76	104.80	0	7,814	0.00%
2020/10/06	1	104.25	5	104.19	104.25	-4	7,948	-0.05%
2020/10/05	1	103.10	16	103.76	103.05	-15	8,024	-0.19%
2020/09/30	2	102.90	2	103.30	103.00	0	8,046	0.00%
2020/09/29	2	102.53	2	102.95	102.55	0	8,172	0.00%
2020/09/28	2	102.03	0	0.00	102.30	2	8,341	0.02%
2020/09/25	3	100.87	4	101.04	100.65	-1	8,481	-0.01%
2020/09/24	9	100.82	0	0.00	100.45	9	8,572	0.10%
2020/09/23	0	0.00	3	102.87	102.95	-3	8,435	-0.04%
2020/09/22	14	103.65	0	0.00	103.10	14	8,512	0.16%
2020/09/21	0	0.00	0	104.70	104.45	0	8,535	0.00%
2020/09/18	0	0.00	1	105.40	105.30	-1	8,603	-0.01%
2020/09/17	1	105.30	1	105.90	105.40	0	8,688	0.00%
2020/09/16	1	106.80	20	106.60	106.55	-19	8,687	-0.22%
2020/09/15	2	104.73	0	0.00	104.95	2	8,615	0.02%
2020/09/14	20	104.45	5	103.65	104.55	15	8,564	0.18%
2020/09/10	1	102.75	1	103.10	103.20	0	8,696	0.00%
2020/09/09	7.1	101.39	2	101.30	102.30	5.1	8,816	0.06%
2020/09/08	0	0.00	7	102.95	103.00	-7	8,871	-0.08%
2020/09/07	0	0.00	2	102.75	102.40	-2	9,155	-0.02%
2020/09/04	5	102.37	0	103.00	102.55	5	9,299	0.05%
2020/09/03	1	103.40	0	0.00	103.30	1	9,383	0.01%
2020/09/02	2.2	103.02	0	0.00	103.00	2.2	9,487	0.02%
2020/09/01	3	102.13	2	102.75	103.35	1	9,676	0.01%
2020/08/31	3	103.05	1	104.20	101.80	2	9,746	0.02%
2020/08/28	1	103.50	0	0.00	103.50	1	9,900	0.01%
2020/08/27	4	104.78	1	105.55	104.55	3	10,136	0.03%
2020/08/26	1	104.15	1	104.30	104.30	0	10,240	0.00%
2020/08/25	1	103.95	1	104.15	103.90	0	10,336	0.00%
2020/08/24	1	103.20	24	102.43	103.10	-23	10,364	-0.22%
2020/08/21	4	101.95	2	102.93	102.80	2	10,427	0.02%
2020/08/20	25	101.53	1	100.65	100.60	24	10,368	0.23%
2020/08/19	3	104.57	1	105.25	104.25	2	10,314	0.02%
2020/08/18	1	104.85	0	0.00	105.00	1	10,301	0.01%
2020/08/17	2.1	104.65	2	105.50	105.60	0.1	10,461	0.00%
2020/08/14	0.1	104.40	0	0.00	104.50	0.1	10,494	0.00%
2020/08/13	0	0.00	4	104.20	104.25	-4	10,596	-0.04%
2020/08/12	5	103.48	0	0.00	103.25	5	10,596	0.05%
2020/08/11	1	104.85	4	105.45	104.80	-3	10,636	-0.03%
2020/08/07	1	104.70	2	105.00	104.65	-1	10,733	-0.01%
2020/08/06	4	105.63	1	105.10	105.40	3	10,703	0.03%
2020/08/05	0	0.00	2	103.95	104.30	-2	10,772	-0.02%
2020/08/04	3	102.92	2	103.00	103.30	1	10,799	0.01%
2020/08/03	0	0.00	4	102.30	102.00	-4	10,820	-0.04%
2020/07/31	0	0.00	1	104.00	103.80	-1	10,803	-0.01%
2020/07/30	1	103.80	2.1	103.98	104.05	-1.1	10,817	-0.01%
2020/07/29	1	103.00	0	0.00	102.55	1	10,838	0.01%
2020/07/28	3	106.15	8.1	107.35	103.60	-5.1	10,938	-0.05%
2020/07/27	8	103.36	6.2	103.07	103.30	1.8	10,878	0.02%
2020/07/24	1	98.65	1	98.75	98.50	0	10,696	0.00%
2020/07/23	0	0.00	1	98.75	98.85	-1	10,533	-0.01%
2020/07/22	1	99.00	4	99.00	98.95	-3	10,665	-0.03%
2020/07/21	1	97.90	10	98.67	98.70	-9	10,641	-0.08%
2020/07/20	0	0.00	2	96.95	97.05	-2	10,451	-0.02%
2020/07/17	0	0.00	6	97.17	97.20	-6	10,475	-0.06%
2020/07/16	1	96.35	2	96.08	96.10	-1	10,526	-0.01%
2020/07/15	0	0.00	7	97.66	97.05	-7	10,605	-0.07%
2020/07/14	1	96.00	4	96.16	96.65	-3	10,825	-0.03%
2020/07/13	0	0.00	6	95.93	96.05	-6	10,808	-0.06%
2020/07/10	0	0.00	2	95.10	94.65	-2	10,897	-0.02%
2020/07/09	2	95.40	2	95.38	95.45	0	10,924	0.00%
2020/07/08	0	0.00	6	94.90	95.15	-6	10,927	-0.05%
2020/07/07	0	0.00	7	94.59	94.50	-7	10,839	-0.06%
2020/07/06	4	93.50	29	93.88	94.15	-25	10,868	-0.23%
2020/07/03	0	0.00	5	92.56	92.55	-5	10,881	-0.05%
2020/07/02	0	0.00	3	91.50	91.50	-3	10,886	-0.03%
2020/07/01	2	90.50	3	90.70	90.50	-1	10,964	-0.01%
2020/06/30	0	0.00	0.1	89.95	89.90	-0.1	10,963	0.00%
2020/06/29	1	89.00	10	88.80	89.10	-9	10,992	-0.08%
2020/06/24	0	0.00	2	90.25	90.00	-2	11,055	-0.02%
2020/06/23	0	0.00	2	89.75	89.45	-2	11,253	-0.02%
2020/06/19	1	88.80	2	88.85	88.85	-1	11,796	-0.01%
2020/06/18	2	88.55	1	88.90	88.90	1	12,203	0.01%
2020/06/17	0	0.00	4	88.55	89.00	-4	12,493	-0.03%
2020/06/16	2	88.90	3	88.73	88.90	-1	12,982	-0.01%
2020/06/15	8	87.36	0	0.00	87.00	8	13,934	0.06%
2020/06/12	1	87.25	5	88.06	88.25	-4	14,552	-0.03%
2020/06/11	2	90.45	3	89.68	89.05	-1	15,044	-0.01%
2020/06/10	3	90.42	4	90.35	90.45	-1	15,370	-0.01%
2020/06/09	2	89.33	3	89.35	89.60	-1	16,081	-0.01%
2020/06/08	3	89.10	3	89.30	89.50	0	16,639	0.00%
2020/06/05	2	88.18	3	88.05	88.35	-1	16,634	-0.01%
2020/06/04	1	87.40	57	87.63	87.60	-56	16,865	-0.33%
2020/06/03	2	86.53	0	0.00	86.80	2	17,076	0.01%
2020/06/02	0	0.00	1	85.40	85.30	-1	17,058	-0.01%
2020/06/01	5	84.81	1	84.90	84.90	4	17,022	0.02%
2020/05/29	1	83.50	0.2	84.45	84.45	0.8	17,023	0.00%
2020/05/28	0	0.00	1.6	84.30	83.85	-1.6	17,119	-0.01%
2020/05/26	0	0.00	6	84.48	84.45	-6	17,792	-0.03%
2020/05/22	2	83.00	0	0.00	82.95	2	17,846	0.01%
2020/05/21	0	0.00	3	84.50	84.50	-3	17,849	-0.02%
2020/05/20	1	84.05	0	0.00	83.80	1	17,813	0.01%
2020/05/18	12	83.22	0	0.00	83.15	12	17,798	0.07%
2020/05/15	5	83.80	2	83.88	83.85	3	17,869	0.02%
2020/05/14	3	83.37	2	83.45	83.30	1	17,870	0.01%
2020/05/13	1	83.75	0	0.00	84.30	1	17,808	0.01%
2020/05/12	1	84.25	0	0.00	84.05	1	17,821	0.01%
2020/05/11	4	85.21	0	0.00	85.05	4	17,723	0.02%
2020/05/08	1.2	84.36	0	0.00	84.35	1.2	17,698	0.01%
2020/05/07	1	83.45	1	83.50	83.85	0	17,719	0.00%
2020/05/06	1	83.35	0	0.00	83.50	1	17,775	0.01%
2020/05/05	2	83.30	1	83.05	83.40	1	17,851	0.01%
2020/05/04	2	82.90	0	0.00	83.00	2	17,833	0.01%
2020/04/30	3.2	85.47	4	84.96	85.50	-0.8	17,721	0.00%
2020/04/29	3	83.77	1.2	83.70	83.70	1.8	17,672	0.01%
2020/04/28	3	82.50	5	82.30	82.55	-2	17,849	-0.01%
2020/04/24	1	80.80	2	80.88	80.90	-1	18,144	-0.01%
2020/04/23	9	81.25	0	0.00	80.90	9	18,184	0.05%
2020/04/22	6	80.18	0	0.00	80.60	6	18,107	0.03%
2020/04/21	1	80.85	16	80.71	80.60	-15	18,096	-0.08%
2020/04/20	2	83.10	3	83.07	83.00	-1	17,938	-0.01%
2020/04/17	6	83.48	2	83.20	83.25	4	17,844	0.02%
2020/04/16	2	80.85	0	0.00	80.80	2	17,420	0.01%
2020/04/15	2	81.20	4	81.35	81.20	-2	17,333	-0.01%
2020/04/14	8.4	79.56	6	80.39	80.95	2.4	17,185	0.01%
2020/04/13	0	0.00	1	78.85	78.80	-1	17,072	-0.01%
2020/04/10	3.2	79.02	0	0.00	79.30	3.2	17,104	0.02%
2020/04/09	6	79.17	7	79.08	79.25	-1	17,121	-0.01%
2020/04/08	2	79.25	2	78.93	79.60	0	16,942	0.00%
2020/04/07	0	0.00	13	78.53	78.50	-13	16,760	-0.08%
2020/04/06	15.3	76.79	6	76.68	77.05	9.3	16,558	0.06%
2020/04/01	0	0.00	1	76.50	75.90	-1	16,404	-0.01%
2020/03/31	7	76.47	12	76.70	76.15	-5	16,291	-0.03%
2020/03/30	20	75.12	9	75.17	75.85	11	16,158	0.07%
2020/03/27	10	78.08	4	77.60	76.60	6	15,956	0.04%
2020/03/26	11	77.18	3	76.92	77.20	8	15,647	0.05%
2020/03/25	12	77.14	10	76.91	76.85	2	15,383	0.01%
2020/03/24	4	74.46	18	74.83	74.25	-14	14,877	-0.09%
2020/03/23	20	71.54	2	71.33	70.80	18	14,493	0.12%
2020/03/20	11	72.84	14	71.87	74.00	-3	14,198	-0.02%
2020/03/19	21	69.76	0.2	69.00	68.55	20.8	13,591	0.15%
2020/03/18	8.3	73.98	14	73.26	72.80	-5.7	12,556	-0.05%
2020/03/17	21	75.27	4	75.38	74.85	17	11,920	0.14%
2020/03/16	9	79.48	1	77.15	77.30	8	11,101	0.07%
2020/03/13	14	77.18	3	80.83	81.00	11	10,628	0.10%
2020/03/12	5.1	82.22	1	83.00	82.15	4.1	9,783	0.04%
2020/03/11	11	86.09	1	85.95	85.30	10	9,093	0.11%
2020/03/10	35	85.75	0	0.00	86.30	35	8,896	0.39%
2020/03/09	6	86.40	2	85.70	85.85	4	8,539	0.05%
2020/03/05	0	0.00	27	89.80	90.20	-27	7,852	-0.34%
2020/03/04	0	0.00	5	88.97	89.20	-5	7,779	-0.06%
2020/03/03	3.1	88.56	1	88.75	88.60	2.1	7,661	0.03%
2020/03/02	45.2	87.35	5	86.90	87.35	40.2	7,510	0.54%
2020/02/27	17	88.76	2	88.58	88.65	15	7,110	0.21%
2020/02/26	8.1	89.35	0	0.00	89.45	8.1	6,741	0.12%
2020/02/25	0.1	90.55	0	0.00	90.35	0.1	6,515	0.00%
2020/02/24	11	89.94	1	90.20	90.10	10	6,423	0.16%
2020/02/21	5	91.25	0	0.00	91.25	5	6,330	0.08%
2020/02/20	3	91.57	0	0.00	91.70	3	6,287	0.05%
2020/02/19	3	92.03	0	0.00	92.10	3	6,213	0.05%
2020/02/18	5	91.27	0	0.00	91.05	5	6,122	0.08%
2020/02/14	2	92.95	0	0.00	92.95	2	5,878	0.03%
2020/02/12	0	0.00	1	92.50	92.65	-1	5,837	-0.02%
2020/02/11	0	0.00	10	91.75	91.75	-10	5,791	-0.17%
2020/02/07	1	91.15	0	0.00	91.20	1	5,710	0.02%
2020/02/06	10	92.10	1	91.40	92.30	9	5,616	0.16%
2020/02/05	1	90.45	0	0.00	90.85	1	5,550	0.02%
2020/02/03	1	88.00	0	0.00	89.05	1	5,494	0.02%
2020/01/31	14	90.46	0	0.00	89.95	14	5,321	0.26%
2020/01/30	3	93.55	4	94.15	92.15	-1	5,069	-0.02%
2020/01/15	2	97.60	1	98.40	97.60	1	4,438	0.02%
2020/01/14	1	98.70	1	98.85	98.60	0	4,321	0.00%
2020/01/10	0	0.00	1	97.20	97.30	-1	4,083	-0.02%
2020/01/08	2	95.83	0	0.00	95.65	2	3,921	0.05%
2020/01/03	1.1	97.61	0	0.00	97.65	1.1	3,865	0.03%
2019/12/26	0.2	97.35	0	0.00	97.35	0.2	4,006	0.00%
2019/12/23	1	97.10	0	0.00	97.15	1	4,287	0.02%
2019/12/17	0	0.00	3	98.10	98.15	-3	4,431	-0.07%
2019/12/13	1	97.30	0	0.00	96.90	1	4,692	0.02%
2019/12/05	0.1	92.95	0.1	92.95	92.90	0	5,023	0.00%
2019/12/04	0	0.00	1	91.70	91.70	-1	5,253	-0.02%
2019/11/29	1	92.00	0	0.00	91.50	1	5,843	0.02%
2019/11/28	0	0.00	1	93.00	92.95	-1	5,862	-0.02%
2019/11/18	0	0.00	1	92.70	92.90	-1	6,432	-0.02%
2019/11/15	0	0.00	1	92.00	92.30	-1	6,467	-0.02%
2019/11/14	1	91.70	0	0.00	91.40	1	6,534	0.02%
2019/11/12	1.1	91.63	1	91.55	92.00	0.1	6,834	0.00%
2019/11/11	0	0.00	1	91.55	91.15	-1	6,916	-0.01%
2019/11/08	0	0.00	2	92.65	92.55	-2	6,942	-0.03%
2019/11/06	0.1	93.20	0.1	93.20	93.35	0	6,980	0.00%
2019/11/04	0	0.00	6	90.95	92.20	-6	7,536	-0.08%
2019/11/01	0	0.00	2	89.80	90.10	-2	7,768	-0.03%
2019/10/31	0	0.00	3	90.23	90.10	-3	8,003	-0.04%
2019/10/29	1	89.50	1	89.50	89.45	0	7,891	0.00%
2019/10/25	0	0.00	2	88.80	88.80	-2	7,770	-0.03%
2019/10/23	1	88.65	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	1	88.45	88.70	-1	7,742	-0.01%
2019/10/17	0	0.00	3	88.12	88.15	-3	8,024	-0.04%
2019/10/16	0	0.00	1	88.10	88.10	-1	8,108	-0.01%
2019/10/14	0.1	87.40	1	87.25	87.55	-1	8,237	-0.01%
2019/10/08	0	0.00	6	86.60	86.50	-6	8,169	-0.07%
2019/10/02	0.1	85.65	0	0.00	85.65	0.1	8,133	0.00%
2019/10/01	0	0.00	1	85.85	85.95	-1	8,066	-0.01%
2019/09/27	0	0.00	2	84.83	84.60	-2	8,011	-0.02%
2019/09/24	0.1	84.60	2	84.60	84.65	-1.9	8,170	-0.02%
2019/09/23	1	84.55	0	0.00	84.50	1	8,155	0.01%
2019/09/19	0	0.00	2	84.95	84.45	-2	8,300	-0.02%
2019/09/18	3	84.77	0	0.00	84.95	3	8,303	0.04%
2019/09/17	0	0.00	7	84.30	84.25	-7	8,296	-0.08%
2019/09/16	2	84.00	5	84.40	84.40	-3	8,469	-0.04%
2019/09/12	1	83.90	1	83.95	83.90	0	8,480	0.00%
2019/09/11	1	83.70	0	0.00	83.45	1	8,689	0.01%
2019/09/10	0	0.00	3	83.78	83.40	-3	8,659	-0.03%
2019/09/06	0	0.00	6	83.49	83.50	-6	8,517	-0.07%
2019/09/05	0.1	82.95	12	82.97	83.00	-11.9	8,329	-0.14%
2019/09/04	2	81.90	7	82.00	82.15	-5	8,060	-0.06%
2019/09/03	1	81.30	1	81.85	81.20	0	8,057	0.00%
2019/09/02	0	0.00	1	81.85	81.90	-1	8,101	-0.01%
2019/08/30	1	81.85	3	81.78	81.85	-2	8,117	-0.02%
2019/08/29	1	80.00	0	0.00	80.55	1	7,912	0.01%
2019/08/28	2	80.30	3	80.35	80.40	-1	7,978	-0.01%
2019/08/26	3	79.73	0	0.00	79.65	3	8,107	0.04%
2019/08/22	3	81.10	7	81.56	80.90	-4	8,137	-0.05%
2019/08/21	0	0.00	5	81.04	81.10	-5	8,144	-0.06%
2019/08/20	1	81.00	0	0.00	81.00	1	8,234	0.01%
2019/08/19	3	80.80	0	0.00	80.80	3	8,265	0.04%
2019/08/16	0	0.00	2	80.33	80.35	-2	8,584	-0.02%
2019/08/15	4.1	79.47	3	79.22	79.40	1.1	8,658	0.01%
2019/08/14	1.1	80.68	0	0.00	80.30	1.1	8,722	0.01%
2019/08/13	3	79.87	0	0.00	79.70	3	8,837	0.03%
2019/08/12	5	80.68	1	80.65	80.60	4	9,106	0.04%
2019/08/08	1	80.35	3	80.58	80.65	-2	9,337	-0.02%
2019/08/07	8	79.91	0	0.00	79.70	8	9,541	0.08%
2019/08/06	6.1	79.00	3	79.03	80.10	3.1	9,598	0.03%
2019/08/05	6	80.39	0	0.00	80.15	6	9,494	0.06%
2019/08/02	10	80.99	1	81.05	80.95	9	9,347	0.10%
2019/08/01	1	82.15	6	82.50	82.30	-5	9,181	-0.05%
2019/07/31	1	82.75	2	82.70	82.80	-1	9,324	-0.01%
2019/07/25	0	0.00	1	83.65	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	2	83.70	83.55	-2	10,072	-0.02%
2019/07/23	1	83.60	0	0.00	83.60	1	10,068	0.01%
2019/07/22	1	83.35	5	83.45	83.40	-4	10,034	-0.04%
2019/07/19	0.1	83.00	0	0.00	83.00	0.1	9,953	0.00%
2019/07/18	0	0.00	4	82.75	82.70	-4	9,842	-0.04%
2019/07/17	1	82.90	0	0.00	82.80	1	9,816	0.01%
2019/07/16	4	83.35	2	83.30	83.35	2	9,688	0.02%
2019/07/15	1	82.35	4	83.11	83.20	-3	9,805	-0.03%
2019/07/12	0	0.00	3	82.83	82.75	-3	9,994	-0.03%
2019/07/11	1	82.60	12	82.90	82.85	-11	10,329	-0.11%
2019/07/10	3	81.90	1	82.15	82.20	2	10,286	0.02%
2019/07/08	1	81.85	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0	0.00	1	82.00	81.90	-1	10,470	-0.01%
2019/07/04	10	81.90	3	82.00	82.00	7	10,624	0.07%
2019/07/03	2	82.00	0	0.00	81.50	2	10,782	0.02%
2019/07/02	1	82.50	2	82.50	82.45	-1	10,772	-0.01%
2019/07/01	0.1	82.65	4	82.68	82.65	-3.9	10,800	-0.04%
2019/06/28	3	81.03	0	0.00	80.90	3	10,664	0.03%
2019/06/27	1	81.05	2	81.35	81.50	-1	10,782	-0.01%
2019/06/25	1	80.65	2	80.80	80.75	-1	10,580	-0.01%
2019/06/24	2	81.25	0	0.00	81.20	2	10,490	0.02%
2019/06/21	0	0.00	2	80.90	80.85	-2	10,258	-0.02%
2019/06/20	1	80.80	1	80.90	80.85	0	10,120	0.00%
2019/06/19	0	0.00	3	80.48	80.75	-3	10,042	-0.03%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/14	0	0.00	1	78.95	78.90	-1	10,058	-0.01%
2019/06/12	0	0.00	2	79.70	79.70	-2	10,302	-0.02%
2019/06/11	1	79.40	0	0.00	79.40	1	10,234	0.01%
2019/06/10	2	78.60	1	79.00	79.05	1	10,226	0.01%
2019/06/06	2	77.68	0	0.00	77.70	2	10,329	0.02%
2019/06/05	0.1	78.45	0	0.00	78.30	0.1	10,282	0.00%
2019/06/04	1	78.00	0	0.00	78.05	1	10,331	0.01%
2019/06/03	1	78.20	1	78.25	78.55	0	10,515	0.00%
2019/05/31	4	77.70	4	78.16	78.45	0	10,741	0.00%
2019/05/30	1	77.25	21	76.75	77.40	-20	10,771	-0.19%
2019/05/29	3	76.72	6	76.40	76.75	-3	10,785	-0.03%
2019/05/28	1	76.90	0	0.00	77.10	1	10,839	0.01%
2019/05/27	32	77.26	0	0.00	77.15	32	10,940	0.29%
2019/05/24	9	77.13	0	0.00	77.35	9	11,071	0.08%
2019/05/23	9	77.14	0	0.00	76.95	9	11,135	0.08%
2019/05/22	1	78.35	0	0.00	78.40	1	11,019	0.01%
2019/05/21	3	78.05	0	0.00	78.40	3	11,415	0.03%
2019/05/20	4.1	78.34	0	0.00	78.20	4.1	11,133	0.04%
2019/05/17	3.1	78.91	0	0.00	78.25	3.1	11,004	0.03%
2019/05/16	1.1	79.21	0	0.00	79.05	1.1	10,671	0.01%
2019/05/15	3	79.82	0	0.00	79.75	3	10,447	0.03%
2019/05/14	6	79.66	1	80.00	79.65	5	10,229	0.05%
2019/05/13	6	80.28	0	0.00	80.15	6	9,994	0.06%
2019/05/10	0.1	81.75	0	0.00	81.50	0.1	9,793	0.00%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/03	0	0.00	1	83.60	83.75	-1	9,302	-0.01%
2019/04/30	1	82.45	0	0.00	82.80	1	8,949	0.01%
2019/04/29	0	0.00	1	82.80	82.80	-1	9,065	-0.01%
2019/04/25	0	0.00	0.1	83.40	83.40	-0.1	9,254	0.00%
2019/04/23	0	0.00	7	82.88	83.05	-7	9,597	-0.07%
2019/04/19	1	82.90	0	0.00	82.80	1	9,709	0.01%
2019/04/18	0	0.00	1	83.00	82.70	-1	9,548	-0.01%
2019/04/17	0	0.00	1	82.70	82.75	-1	9,394	-0.01%
2019/04/15	0.1	81.85	2	81.80	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	1	81.15	81.10	-1	9,533	-0.01%
2019/04/11	0	0.00	0.2	81.15	81.15	-0.2	9,630	0.00%
2019/04/10	0	0.00	13	81.14	81.50	-13	9,634	-0.13%
2019/04/09	0	0.00	2	81.15	81.40	-2	9,531	-0.02%
2019/04/08	0	0.00	1	80.90	80.90	-1	9,436	-0.01%
2019/04/03	0	0.00	1	80.30	80.15	-1	9,452	-0.01%
2019/04/02	0	0.00	2	80.15	80.15	-2	9,539	-0.02%
2019/04/01	1.1	79.86	12	80.30	79.85	-10.9	9,544	-0.11%
2019/03/29	0	0.00	1	78.40	79.15	-1	9,410	-0.01%
2019/03/26	0	0.00	1	78.60	78.65	-1	9,592	-0.01%
2019/03/25	4	78.16	0	0.00	78.15	4	9,674	0.04%
2019/03/22	0	0.00	9	79.28	79.35	-9	9,652	-0.09%
2019/03/21	3	78.70	5	79.02	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	3	78.42	78.50	-3	9,598	-0.03%
2019/03/19	6	78.14	0	0.00	78.40	6	9,545	0.06%
2019/03/18	0.1	78.10	2	77.90	78.10	-2	9,490	-0.02%
2019/03/15	1	77.35	8	77.45	77.60	-7	9,503	-0.07%
2019/03/12	3	76.85	0	0.00	77.25	3	9,668	0.03%
2019/03/11	5	76.05	0	0.00	76.15	5	9,506	0.05%
2019/03/08	5	76.10	0	0.00	76.00	5	9,659	0.05%
2019/03/07	0	0.00	2	77.00	76.65	-2	9,564	-0.02%
2019/03/04	3	77.07	0	0.00	76.95	3	9,178	0.03%
2019/02/27	0	0.00	1	77.50	77.65	-1	9,143	-0.01%
2019/02/22	0	0.00	3	76.80	76.95	-3	8,759	-0.03%
2019/02/21	0	0.00	1	76.75	77.10	-1	8,738	-0.01%
2019/02/20	0	0.00	7	76.27	76.35	-7	8,545	-0.08%
2019/02/18	0	0.00	2	75.70	75.65	-2	8,168	-0.02%
2019/02/12	0	75.80	0	0.00	75.65	0	8,870	0.00%
2019/02/11	0	0.00	1	75.35	75.15	-1	8,939	-0.01%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	1	75.15	0	0.00	75.15	1	8,953	0.01%
2019/01/25	0	0.00	3	74.90	75.00	-3	9,001	-0.03%
2019/01/24	2	73.95	0	0.00	74.05	2	8,992	0.02%
2019/01/23	2	73.80	0	0.00	73.70	2	9,099	0.02%
2019/01/22	1	74.00	0	0.00	74.05	1	9,094	0.01%
2019/01/21	5	76.35	1	76.65	76.50	4	9,112	0.04%
2019/01/18	1	76.00	7	75.85	75.95	-6	9,237	-0.06%
2019/01/17	1	75.40	0	0.00	75.55	1	9,581	0.01%
2019/01/15	0	0.00	18	75.37	75.65	-18	9,789	-0.18%
2019/01/11	0.1	75.60	3	75.33	75.50	-2.9	9,912	-0.03%
2019/01/10	1	74.60	0	0.00	74.80	1	9,872	0.01%
2019/01/09	1	75.10	4	74.78	75.00	-3	10,164	-0.03%
2019/01/07	2	73.88	0	0.00	73.95	2	10,889	0.02%
2019/01/04	2	72.25	0	0.00	72.20	2	11,031	0.02%
2019/01/03	2	73.45	0	0.00	73.35	2	11,818	0.02%
2019/01/02	2	74.25	2	75.40	74.05	0	11,938	0.00%
2018/12/28	0	0.00	8	75.16	75.50	-8	12,571	-0.06%
2018/12/27	6	74.75	1	74.95	75.05	5	12,940	0.04%
2018/12/26	5	73.80	0	0.00	73.55	5	12,942	0.04%
2018/12/25	0	0.00	2	73.70	73.75	-2	12,867	-0.02%
2018/12/24	1	74.60	10	74.75	74.70	-9	12,756	-0.07%
2018/12/22	1.1	74.71	0	0.00	74.85	1.1	12,755	0.01%
2018/12/21	26	74.55	26	75.15	75.20	0	12,926	0.00%
2018/12/20	1	75.00	0	0.00	75.05	1	13,248	0.01%
2018/12/19	0	0.00	1	75.90	75.90	-1	13,222	-0.01%
2018/12/18	1	75.15	0	0.00	75.30	1	13,273	0.01%
2018/12/14	0	0.00	5	75.20	75.35	-5	13,243	-0.04%
2018/12/13	0	0.00	26	76.05	76.30	-26	13,211	-0.20%
2018/12/11	15	74.70	0	0.00	75.05	15	13,215	0.11%
2018/12/10	10	74.60	1	74.50	74.45	9	13,270	0.07%
2018/12/07	1.1	75.60	0	0.00	75.45	1.1	13,404	0.01%
2018/12/06	31	75.48	1	75.70	75.10	30	13,600	0.22%
2018/12/05	3	76.78	8	77.00	76.65	-5	13,587	-0.04%
2018/12/04	2	78.15	0	0.00	78.25	2	13,516	0.01%
2018/12/03	2	78.30	13	78.89	78.80	-11	13,489	-0.08%
2018/11/30	0	0.00	26	77.20	76.75	-26	13,291	-0.20%
2018/11/27	1	75.55	0	0.00	76.05	1	13,089	0.01%
2018/11/26	0	0.00	1	76.40	76.15	-1	13,032	-0.01%
2018/11/23	1	75.75	2	75.63	75.35	-1	13,091	-0.01%
2018/11/22	26	76.10	0	0.00	75.60	26	13,247	0.20%
2018/11/21	4	75.20	0	0.00	76.00	4	13,286	0.03%
2018/11/20	2	76.33	0	0.00	76.00	2	13,118	0.02%
2018/11/19	4	76.76	0	0.00	76.70	4	13,017	0.03%
2018/11/16	0	0.00	3	77.50	76.95	-3	12,964	-0.02%
2018/11/15	1	76.90	0	0.00	77.60	1	12,876	0.01%
2018/11/14	0	0.00	1	77.25	77.35	-1	12,865	-0.01%
2018/11/13	1	76.00	0	0.00	77.10	1	12,813	0.01%
2018/11/08	0.1	78.90	15	79.15	78.85	-15	12,143	-0.12%
2018/11/07	0	0.00	5	78.40	78.40	-5	12,009	-0.04%
2018/11/02	8	78.44	1	78.35	78.65	7	11,895	0.06%
2018/11/01	0	0.00	26	77.55	78.40	-26	11,851	-0.22%
2018/10/31	3	77.17	3	77.30	77.55	0	11,758	0.00%
2018/10/30	2	76.05	0	0.00	75.95	2	11,634	0.02%
2018/10/29	30	75.83	1	76.00	75.75	29	11,553	0.25%
2018/10/26	1	75.99	0	0.00	75.40	1	11,468	0.01%
2018/10/25	3	75.50	0	0.00	75.50	3	11,239	0.03%
2018/10/24	0	0.00	6	77.14	77.40	-6	10,803	-0.06%
2018/10/23	6	77.98	0	0.00	77.75	6	10,641	0.06%
2018/10/19	1	78.05	25	78.17	79.30	-24	10,260	-0.23%
2018/10/18	4	79.11	1	79.75	79.15	3	10,165	0.03%
2018/10/17	1	80.25	1	79.60	79.40	0	10,117	0.00%
2018/10/16	18	79.15	0	0.00	79.30	18	9,921	0.18%
2018/10/15	39	78.87	0	0.00	79.20	39	9,950	0.39%
2018/10/12	8.1	77.95	2	79.65	80.05	6.1	9,350	0.06%
2018/10/11	28	78.45	2	79.00	77.40	26	9,184	0.28%
2018/10/09	4	83.03	1	83.20	83.25	3	8,092	0.04%
2018/10/08	71	83.14	50	82.90	83.00	21	7,840	0.27%
2018/10/05	16	83.52	2	83.10	83.45	14	7,292	0.19%
2018/10/04	6	85.18	7	84.89	84.90	-1	6,962	-0.01%
2018/10/02	5	86.30	0	0.00	86.05	5	6,874	0.07%
2018/10/01	0	0.00	8	87.30	87.35	-8	6,934	-0.12%
2018/09/28	3	86.82	2	87.55	86.90	1	6,925	0.01%
2018/09/27	0	0.00	10	87.28	87.35	-10	6,757	-0.15%
2018/09/26	0	0.00	2	86.85	86.90	-2	6,323	-0.03%
2018/09/25	1	86.65	0	0.00	87.10	1	6,273	0.02%
2018/09/21	0.1	86.85	0	0.00	86.85	0.1	6,218	0.00%
2018/09/18	2	85.65	0	0.00	85.40	2	6,361	0.03%
2018/09/17	2	86.25	3	85.80	85.85	-1	6,533	-0.02%
2018/09/13	3	85.07	0	0.00	84.95	3	6,481	0.05%
2018/09/12	9	85.40	0	0.00	85.55	9	6,167	0.15%
2018/09/11	9	85.63	0	0.00	85.65	9	5,989	0.15%
2018/09/04	0.1	87.00	0	0.00	87.00	0.1	5,782	0.00%
2018/08/31	0	86.95	0	0.00	86.95	0	5,795	0.00%
2018/08/30	0	0.00	4	87.91	87.55	-4	5,836	-0.07%
2018/08/29	0	0.00	10	87.24	87.25	-10	5,778	-0.17%
2018/08/28	5	86.30	12	86.32	86.25	-7	5,600	-0.12%
2018/08/24	0	0.00	1	84.80	84.80	-1	5,528	-0.02%
2018/08/23	1	84.75	0	0.00	85.05	1	5,512	0.02%
2018/08/21	2.1	83.97	0	0.00	84.55	2.1	5,515	0.04%
2018/08/20	5	83.75	0	0.00	83.95	5	5,480	0.09%
2018/08/17	2	83.90	0	0.00	83.65	2	5,479	0.04%
2018/08/16	4	83.73	0	0.00	83.80	4	5,421	0.07%
2018/08/15	5	83.70	1	83.65	83.75	4	5,381	0.07%
2018/08/13	2	83.85	0	0.00	83.95	2	5,368	0.04%
2018/08/02	0	0.00	5	85.35	84.85	-5	6,060	-0.08%
2018/07/27	0	0.00	2	85.50	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	1	85.00	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	1	84.65	84.75	-1	6,080	-0.02%
2018/07/20	1	84.25	4	84.40	84.65	-3	6,337	-0.05%
2018/07/17	0	0.00	1	82.65	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	1	83.30	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	35	83.06	83.35	-35	6,407	-0.55%
2018/07/12	0	0.00	3	82.60	82.65	-3	6,241	-0.05%
2018/07/09	0	0.00	4	81.83	82.25	-4	6,131	-0.07%
2018/07/04	2	81.40	0	0.00	81.40	2	6,006	0.03%
2018/07/02	1	81.45	0	0.00	81.05	1	6,052	0.02%
2018/06/29	2	80.23	0	0.00	81.45	2	6,045	0.03%
2018/06/28	4	79.90	0	0.00	80.05	4	5,950	0.07%
2018/06/27	5	80.64	1	80.35	80.40	4	5,831	0.07%
2018/06/26	4	80.25	0	0.00	80.70	4	5,761	0.07%
2018/06/19	2	80.80	0	0.00	80.60	2	5,466	0.04%
2018/06/14	1	82.00	0	0.00	81.75	1	5,448	0.02%
2018/06/13	0.1	83.00	2	82.95	83.00	-1.9	5,422	-0.04%
2018/06/08	0	0.00	1	83.15	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	1	83.45	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	2	82.75	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	1	82.20	82.60	-1	5,547	-0.02%
2018/05/30	1	80.85	148	80.90	80.40	-147	5,568	-2.64%	大賣/鉅額交易
2018/05/29	0	0.00	1	81.80	81.85	-1	5,569	-0.02%
2018/05/23	2	81.40	0	0.00	81.35	2	5,743	0.03%
2018/05/18	0	0.00	6	81.00	80.95	-6	6,008	-0.10%
2018/05/16	3	81.55	1	81.80	81.75	2	6,281	0.03%
2018/05/15	15	81.95	0	0.00	81.65	15	6,311	0.24%
2018/05/14	0	0.00	6	82.35	82.50	-6	6,727	-0.09%
2018/05/11	25	81.15	8	81.50	81.60	17	6,558	0.26%
2018/05/10	30	80.60	1	80.65	80.65	29	6,315	0.46%
2018/05/09	30	80.20	0	0.00	80.45	30	6,264	0.48%
2018/05/08	35	79.67	0	0.00	80.00	35	6,278	0.56%
2018/05/07	16	79.50	0	0.00	79.50	16	6,271	0.26%
2018/05/03	0	0.00	26	78.75	78.55	-26	6,384	-0.41%
2018/04/30	0	0.00	2	79.85	80.00	-2	6,313	-0.03%
2018/04/27	0	79.50	1	79.25	79.20	-1	6,300	-0.02%
2018/04/26	28	79.48	1	78.95	79.05	27	6,167	0.44%
2018/04/25	5	78.98	0	0.00	79.30	5	5,981	0.08%
2018/04/24	22	79.78	0	0.00	79.55	22	5,821	0.38%
2018/04/23	10	80.19	0	0.00	79.95	10	5,635	0.18%
2018/04/20	10	80.83	0	0.00	80.75	10	5,524	0.18%
2018/04/18	2	81.45	0	0.00	81.60	2	5,395	0.04%
2018/04/17	2	81.50	0	0.00	81.40	2	5,375	0.04%
2018/04/16	0	0.00	60	82.05	82.30	-60	5,399	-1.11%
2018/04/13	0	0.00	1	82.70	82.50	-1	5,430	-0.02%
2018/04/12	1	82.65	0	0.00	82.50	1	5,467	0.02%
2018/04/11	30.1	83.05	0	0.00	82.85	30.1	5,534	0.54%
2018/04/10	30	82.70	0	0.00	82.50	30	5,584	0.54%
2018/04/03	3	81.35	0	0.00	81.50	3	5,642	0.05%
2018/03/23	1	82.25	0	0.00	82.10	1	5,489	0.02%
2018/03/13	0	0.00	3	84.65	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	1	84.20	84.15	-1	5,367	-0.02%
2018/03/06	0	0.00	3	81.80	82.15	-3	5,449	-0.06%
2018/03/05	1	81.10	0	0.00	80.75	1	5,491	0.02%
2018/03/01	1	81.25	1	81.65	81.75	0	5,382	0.00%
2018/02/26	1	82.80	1	82.60	82.40	0	5,235	0.00%
2018/02/23	0	0.00	18	81.41	82.00	-18	5,206	-0.35%
2018/02/22	7	81.15	15	81.10	81.00	-8	5,225	-0.15%
2018/02/21	1	81.45	27	81.34	81.50	-26	5,238	-0.50%
2018/02/12	37.1	79.65	3	79.58	79.70	34.1	5,082	0.67%
2018/02/09	3	78.08	3	78.63	79.05	0	5,062	0.00%
2018/02/08	21.1	80.64	7	80.47	80.60	14.1	4,828	0.29%
2018/02/07	7	81.16	3	81.35	80.65	4	4,854	0.08%
2018/02/06	8	80.16	0	0.00	79.65	8	4,702	0.17%
2018/02/05	1	83.65	0	0.00	83.60	1	4,182	0.02%
2018/02/01	0	0.00	3	85.23	85.25	-3	4,049	-0.07%
2018/01/31	0	0.00	2	84.75	84.65	-2	4,014	-0.05%
2018/01/30	9	84.79	0	0.00	84.55	9	3,980	0.23%
2018/01/29	2	85.40	1	85.65	85.55	1	3,924	0.03%
2018/01/26	2	87.05	1	87.50	87.50	1	3,841	0.03%
2018/01/24	0	0.00	1	87.70	87.20	-1	3,678	-0.03%
2018/01/23	0	0.00	6	88.15	88.30	-6	3,629	-0.17%
2018/01/18	0	0.00	0.2	86.30	86.30	-0.2	3,516	-0.01%
2018/01/16	0	0.00	1	84.75	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	1	84.60	84.65	-1	3,328	-0.03%
2018/01/09	0	0.00	1	84.00	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/04	0	0.00	2	83.25	83.50	-2	3,291	-0.06%
2018/01/02	0	0.00	1	82.55	82.60	-1	3,412	-0.03%