中華電 (2412)-台新-高雄券商分點個股進出

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

中華電

(2412)

可現股當沖

股價
126.0
漲跌
▲0.5
漲幅
+0.40%
成交量
5,386張
產業
上市通信網路類股▼0.36%
1832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

中華電 (2412)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/17	5.2	125.71	16.2	125.72	126.00	-11	8,897	-0.12%
2024/05/16	5.4	125.54	30.1	125.98	125.50	-24.7	8,924	-0.28%
2024/05/15	3.1	125.50	15	125.93	125.50	-11.9	8,855	-0.13%
2024/05/14	14	125.54	0	0.00	125.50	14	8,955	0.16%
2024/05/13	2.1	125.98	2.3	126.22	126.50	-0.2	9,029	0.00%
2024/05/10	2.1	125.26	1.1	125.55	125.50	1	9,016	0.01%
2024/05/09	2.2	126.21	0.2	126.27	126.00	2	9,060	0.02%
2024/05/08	0.4	126.00	90.3	126.24	126.50	-89.9	9,044	-0.99%
2024/05/07	2.2	125.21	9.9	125.10	125.50	-7.7	8,820	-0.09%
2024/05/06	3.1	124.48	0	0.00	124.50	3.1	8,787	0.04%
2024/05/03	4.1	124.38	3	124.50	124.00	1.1	8,759	0.01%
2024/05/02	21.1	123.51	0	124.50	124.00	21.1	8,711	0.24%
2024/04/30	0	124.50	5.3	124.50	124.00	-5.2	8,599	-0.06%
2024/04/29	1	125.00	0.6	124.09	124.50	0.5	8,560	0.01%
2024/04/26	0.1	123.97	0.1	124.50	123.50	0	8,513	0.00%
2024/04/25	4.7	123.55	0	0.00	123.50	4.7	8,553	0.05%
2024/04/24	5.6	124.69	0.1	125.50	124.50	5.5	8,448	0.06%
2024/04/23	2.1	125.03	2.2	125.50	125.00	-0.1	8,417	0.00%
2024/04/22	9	125.06	11.5	124.83	125.50	-2.5	8,389	-0.03%
2024/04/19	21.4	122.86	3	123.50	123.00	18.4	8,221	0.22%
2024/04/18	5.1	123.71	0.3	124.00	124.00	4.8	7,965	0.06%
2024/04/17	7.6	123.75	1	124.00	123.50	6.6	7,845	0.08%
2024/04/16	9.4	124.88	10	124.55	124.50	-0.6	7,668	-0.01%
2024/04/15	0	125.50	1	125.50	126.00	-1	7,489	-0.01%
2024/04/12	0.1	125.50	3	125.67	125.50	-2.9	7,469	-0.04%
2024/04/11	0	126.00	1	126.00	126.50	-1	7,400	-0.01%
2024/04/10	0	126.00	1	126.00	126.00	-1	7,354	-0.01%
2024/04/09	2.1	126.00	0	0.00	125.50	2.1	7,384	0.03%
2024/04/08	2.2	125.55	3.4	126.46	126.50	-1.2	7,378	-0.02%
2024/04/03	8.1	125.13	0.2	126.00	125.00	7.9	7,315	0.11%
2024/04/02	0.4	126.50	16	127.00	126.50	-15.7	7,221	-0.22%
2024/04/01	1	126.00	5.1	126.00	126.50	-4.1	7,164	-0.06%
2024/03/29	6	125.75	3.1	126.98	126.00	3	7,162	0.04%
2024/03/28	4	125.51	6.3	126.71	125.50	-2.3	7,101	-0.03%
2024/03/27	40.6	125.51	23.3	126.23	127.00	17.3	6,930	0.25%
2024/03/26	3.1	124.99	12	125.21	125.50	-8.9	6,785	-0.13%
2024/03/25	0	123.89	3.9	123.75	124.50	-3.8	6,736	-0.06%
2024/03/22	0	0.00	32.1	123.97	124.00	-32.1	6,724	-0.48%
2024/03/21	1.4	123.74	4.1	123.26	123.50	-2.7	6,704	-0.04%
2024/03/20	10.1	122.51	18.2	123.22	123.00	-8.1	6,884	-0.12%
2024/03/19	0.5	122.40	19.2	122.92	123.00	-18.7	6,867	-0.27%
2024/03/18	0.1	122.50	4.5	122.51	123.00	-4.4	6,715	-0.07%
2024/03/15	23.2	122.00	20.3	122.47	122.50	2.9	6,674	0.04%
2024/03/14	0.1	121.50	28	121.54	122.00	-27.9	6,534	-0.43%
2024/03/13	2.4	121.06	1	121.00	121.00	1.4	6,506	0.02%
2024/03/12	3	121.50	4	121.88	121.50	-1	6,447	-0.02%
2024/03/11	4	120.53	5.1	120.80	121.50	-1.1	6,452	-0.02%
2024/03/08	2.1	120.76	7.1	120.64	120.50	-5	6,436	-0.08%
2024/03/07	6.4	121.00	0.5	121.00	121.00	5.9	6,431	0.09%
2024/03/06	0.7	121.39	2.3	121.35	121.50	-1.6	6,430	-0.02%
2024/03/05	0.1	121.00	0.1	121.00	121.00	0	6,570	0.00%
2024/03/04	6.3	121.59	6.6	121.73	121.50	-0.3	6,591	0.00%
2024/03/01	1.3	121.50	0.1	121.01	121.00	1.2	6,689	0.02%
2024/02/29	19	120.63	0	120.50	120.50	19	6,741	0.28%
2024/02/27	9.1	120.56	0	0.00	121.00	9.1	6,512	0.14%
2024/02/26	1	122.00	0.3	122.00	122.00	0.8	6,249	0.01%
2024/02/23	0.5	122.00	1.3	122.40	122.00	-0.8	6,244	-0.01%
2024/02/22	2.2	122.48	20.2	122.00	122.00	-18	6,318	-0.29%
2024/02/21	6.2	122.98	0.1	122.50	122.50	6.1	6,331	0.10%
2024/02/20	2.3	122.01	0.3	122.50	122.50	2.1	6,363	0.03%
2024/02/19	9.5	122.47	5.5	122.02	122.00	4	6,497	0.06%
2024/02/16	2.3	121.03	1	121.99	122.00	1.2	6,601	0.02%
2024/02/15	6.5	121.12	2.5	121.50	121.00	4	6,611	0.06%
2024/02/05	0.2	120.73	78.4	120.93	121.50	-78.2	6,535	-1.20%
2024/02/02	1	120.00	2	120.00	120.50	-1	6,453	-0.02%
2024/02/01	0	120.00	5.2	119.69	120.00	-5.2	6,446	-0.08%
2024/01/31	2.3	119.06	4	119.00	119.00	-1.7	6,402	-0.03%
2024/01/30	77.1	119.50	5	120.00	119.50	72.1	6,404	1.13%
2024/01/29	0.1	119.50	1.6	120.31	120.00	-1.5	6,425	-0.02%
2024/01/26	0.1	119.50	0	0.00	119.50	0.1	6,470	0.00%
2024/01/25	0	119.50	1	120.00	120.00	-1	6,584	-0.02%
2024/01/24	19.2	119.99	1	120.00	120.00	18.2	6,650	0.27%
2024/01/23	1	119.00	104.2	119.50	119.50	-103.2	6,722	-1.54%	大賣/鉅額交易
2024/01/22	7.1	119.71	8	119.50	119.00	-0.9	6,762	-0.01%
2024/01/19	1.6	119.00	12	119.08	119.00	-10.5	6,843	-0.15%
2024/01/18	12.1	118.92	1	119.00	118.50	11.1	6,851	0.16%
2024/01/17	4.1	118.63	3	119.17	118.50	1.1	6,852	0.02%
2024/01/16	17.4	119.44	1	120.00	119.00	16.4	6,746	0.24%
2024/01/15	1	120.50	0.1	120.50	120.50	0.9	6,661	0.01%
2024/01/12	4	120.00	10.8	120.01	120.00	-6.8	6,728	-0.10%
2024/01/11	0.1	120.00	2	120.25	120.50	-1.9	6,802	-0.03%
2024/01/10	83.3	120.00	2	120.00	120.00	81.3	6,813	1.19%
2024/01/09	0	120.00	7.7	120.42	120.00	-7.6	6,856	-0.11%
2024/01/08	1.4	119.86	6.9	120.01	120.50	-5.5	6,868	-0.08%
2024/01/05	16.1	119.47	2	119.25	119.50	14.1	6,865	0.21%
2024/01/04	18.1	119.89	84	119.50	119.00	-65.9	6,917	-0.95%
2024/01/03	11.3	119.90	1.4	119.89	120.00	9.9	6,990	0.14%
2024/01/02	10.1	120.00	2.1	120.00	120.50	8	6,960	0.12%
2023/12/29	4.5	120.00	5.2	120.19	120.00	-0.7	7,037	-0.01%
2023/12/28	0.2	119.00	8.1	119.75	120.00	-8	7,107	-0.11%
2023/12/27	0.1	119.00	3.3	118.54	119.50	-3.2	7,078	-0.05%
2023/12/26	7.5	118.10	7.6	118.37	119.00	-0.1	7,071	0.00%
2023/12/25	7.3	117.51	0	0.00	118.00	7.3	7,059	0.10%
2023/12/22	0.1	118.50	0	0.00	117.50	0.1	7,047	0.00%
2023/12/21	4.9	118.08	0	0.00	118.00	4.9	7,076	0.07%
2023/12/20	86.2	118.50	1	118.50	118.50	85.2	7,002	1.22%
2023/12/19	3.2	118.35	0	0.00	118.50	3.2	6,993	0.05%
2023/12/18	35.3	118.46	0	118.50	118.50	35.3	6,994	0.50%
2023/12/15	34.7	118.62	1.3	118.70	118.50	33.5	6,975	0.48%
2023/12/14	20.1	119.75	0	0.00	119.50	20.1	6,726	0.30%
2023/12/13	2.3	119.95	1	119.50	119.50	1.3	6,597	0.02%
2023/12/12	10	120.00	2	119.52	120.00	8	6,717	0.12%
2023/12/11	15	119.97	0.4	120.46	120.00	14.6	6,747	0.22%
2023/12/08	1.5	120.99	2	120.75	120.50	-0.5	6,748	-0.01%
2023/12/07	1.2	121.46	62.1	121.48	121.00	-60.9	6,751	-0.90%
2023/12/06	10.2	121.99	26	122.08	122.00	-15.8	6,748	-0.23%
2023/12/05	30.1	121.50	3	121.33	121.50	27.1	6,701	0.40%
2023/12/04	0.1	120.00	29.3	121.00	121.00	-29.2	6,701	-0.44%
2023/12/01	0.1	119.50	4	120.13	120.00	-3.9	6,680	-0.06%
2023/11/30	33.5	119.79	67	120.00	119.50	-33.5	6,664	-0.50%
2023/11/29	8.5	120.46	5.3	120.05	120.00	3.2	6,472	0.05%
2023/11/28	44	120.15	100.1	120.48	119.50	-56.1	6,408	-0.88%
2023/11/27	0.1	119.50	11.5	119.79	120.00	-11.4	6,498	-0.18%
2023/11/24	1.1	118.95	2	119.00	119.00	-0.9	6,482	-0.01%
2023/11/22	1	118.00	7	118.07	118.00	-6	6,405	-0.09%
2023/11/21	0.4	118.00	3	117.83	118.00	-2.6	6,420	-0.04%
2023/11/20	13.1	117.00	2	117.50	118.00	11.1	6,389	0.17%
2023/11/17	14	117.07	0	0.00	117.00	14	6,312	0.22%
2023/11/16	0	0.00	5	118.00	117.00	-5	6,264	-0.08%
2023/11/15	0.1	117.95	11.3	117.68	118.00	-11.2	6,134	-0.18%
2023/11/14	2	116.75	3	117.00	116.50	-1	6,048	-0.02%
2023/11/13	5.2	117.02	0.2	117.00	116.50	5	6,084	0.08%
2023/11/10	1.1	117.52	2	117.50	117.00	-0.9	6,091	-0.02%
2023/11/09	2.2	118.00	6.2	118.31	117.50	-4	6,065	-0.07%
2023/11/08	98	118.00	2.4	118.00	118.50	95.6	6,078	1.57%
2023/11/07	1.1	117.51	3	117.83	118.00	-1.9	6,061	-0.03%
2023/11/06	3.4	117.53	7.1	117.86	117.50	-3.7	6,125	-0.06%
2023/11/03	24.6	117.98	10	118.00	117.50	14.5	6,101	0.24%
2023/11/02	20.7	117.00	2	117.75	118.00	18.7	6,105	0.31%
2023/11/01	1.1	116.95	18	116.83	117.00	-16.9	6,030	-0.28%
2023/10/31	2	115.75	7	116.00	116.00	-5	5,975	-0.08%
2023/10/30	5.2	115.90	0.1	115.50	115.50	5.1	5,944	0.09%
2023/10/27	2.1	115.50	2	115.50	115.50	0.1	5,880	0.00%
2023/10/26	3.1	115.02	1	115.00	115.00	2.1	5,865	0.04%
2023/10/25	4.1	115.50	0	0.00	115.50	4.1	5,830	0.07%
2023/10/24	70.1	115.50	0	0.00	115.50	70.1	5,823	1.20%
2023/10/23	4.2	115.52	0	0.00	115.50	4.2	5,814	0.07%
2023/10/20	6.3	115.53	11	116.00	115.50	-4.7	5,836	-0.08%
2023/10/19	7.6	115.93	1.1	116.06	116.00	6.4	5,792	0.11%
2023/10/18	2	116.00	0.5	116.00	116.00	1.5	5,812	0.03%
2023/10/17	1	116.00	0	0.00	116.50	1	5,812	0.02%
2023/10/16	1.1	116.02	0	0.00	116.50	1.1	5,863	0.02%
2023/10/13	1.4	116.00	0.2	116.00	116.00	1.2	5,941	0.02%
2023/10/12	1.1	116.48	1	116.00	116.50	0.1	5,897	0.00%
2023/10/11	4.4	116.02	5	116.20	116.50	-0.6	5,923	-0.01%
2023/10/06	5.2	115.52	101	115.50	115.50	-95.8	5,861	-1.63%	大賣/
2023/10/05	5.4	115.22	1.3	115.50	115.00	4	5,861	0.07%
2023/10/04	19.6	115.69	0.1	115.50	115.00	19.6	5,823	0.34%
2023/10/03	5.6	116.32	0	0.00	116.00	5.6	5,767	0.10%
2023/10/02	3.2	116.68	1	116.50	116.50	2.2	5,823	0.04%
2023/09/28	2.5	116.06	0	0.00	116.00	2.5	5,876	0.04%
2023/09/27	3.1	116.18	0	0.00	116.50	3.1	5,937	0.05%
2023/09/26	5	116.20	0	0.00	116.00	5	5,995	0.08%
2023/09/25	0	116.50	0.6	116.50	116.50	-0.6	6,072	-0.01%
2023/09/22	4	116.50	2	116.50	117.00	2	6,217	0.03%
2023/09/21	2.1	116.52	3	116.50	116.50	-0.9	6,382	-0.01%
2023/09/20	2.6	117.08	1	117.00	117.00	1.6	6,510	0.02%
2023/09/19	0.3	117.41	0	0.00	117.00	0.3	6,602	0.00%
2023/09/18	2.1	117.02	4	117.00	117.00	-1.9	6,671	-0.03%
2023/09/15	1.3	117.00	6.1	117.49	117.50	-4.8	6,770	-0.07%
2023/09/14	1.1	117.00	0	0.00	117.00	1.1	6,734	0.02%
2023/09/13	1.3	117.00	0	0.00	116.50	1.3	6,745	0.02%
2023/09/12	8.2	117.00	0	0.00	117.00	8.2	6,817	0.12%
2023/09/11	2	116.50	0.1	116.50	117.00	1.9	6,809	0.03%
2023/09/08	0	0.00	1	117.00	116.50	-1	6,850	-0.01%
2023/09/07	0.1	117.00	0	0.00	117.00	0.1	6,915	0.00%
2023/09/06	0	0.00	0.4	117.50	117.00	-0.4	6,888	-0.01%
2023/09/05	5.5	117.50	0	0.00	117.00	5.5	6,930	0.08%
2023/09/04	3.1	117.47	1	117.00	117.50	2.1	6,976	0.03%
2023/09/01	1	116.50	1.1	116.55	116.50	-0.1	7,025	0.00%
2023/08/31	8.3	116.87	0	0.00	116.00	8.3	7,118	0.12%
2023/08/30	0.1	118.00	4	117.50	117.00	-3.9	6,927	-0.06%
2023/08/29	7.2	117.92	0	0.00	117.50	7.2	7,020	0.10%
2023/08/28	1	117.01	0	0.00	117.00	1	7,127	0.01%
2023/08/25	4.2	117.12	6	118.00	116.50	-1.8	7,601	-0.02%
2023/08/24	1	116.50	5	117.40	117.50	-4	7,825	-0.05%
2023/08/23	1	117.01	0	0.00	116.50	1	8,010	0.01%
2023/08/22	3.1	117.17	0	0.00	116.50	3.1	8,287	0.04%
2023/08/21	0	118.00	2.1	117.52	117.00	-2.1	8,468	-0.02%
2023/08/18	1	117.50	13.4	117.01	117.50	-12.4	8,537	-0.15%
2023/08/17	2.2	116.78	1	117.00	116.50	1.2	8,552	0.01%
2023/08/16	13	117.23	11	117.77	118.00	2	8,607	0.02%
2023/08/15	5	117.00	20	117.00	117.00	-15	8,593	-0.17%
2023/08/14	20.3	117.30	5.1	117.60	117.00	15.2	8,680	0.18%
2023/08/11	3	118.50	0	0.00	118.00	3	8,724	0.03%
2023/08/10	101.1	117.99	2	117.50	118.00	99.1	8,747	1.13%	大買/
2023/08/09	2.2	116.54	0	117.00	117.00	2.2	8,685	0.02%
2023/08/08	4.1	116.75	0	0.00	116.50	4.1	8,778	0.05%
2023/08/07	0.5	116.53	0	0.00	116.00	0.5	8,725	0.01%
2023/08/04	1.2	116.08	0	0.00	116.50	1.2	8,711	0.01%
2023/08/02	5.2	116.21	1.3	116.40	116.00	4	8,715	0.05%
2023/08/01	3.3	116.24	0	0.00	116.50	3.3	8,679	0.04%
2023/07/31	3	116.33	3	116.17	116.00	0	8,665	0.00%
2023/07/28	0.2	117.00	1.1	116.96	116.50	-0.9	8,627	-0.01%
2023/07/27	8.2	116.82	1	116.52	116.50	7.2	8,609	0.08%
2023/07/26	15	116.93	1	116.50	117.00	14	8,662	0.16%
2023/07/25	1	116.00	3.3	116.02	116.50	-2.3	8,693	-0.03%
2023/07/24	1	116.00	0	0.00	116.00	1	8,747	0.01%
2023/07/21	4.2	116.00	0.1	116.00	115.50	4.1	8,862	0.05%
2023/07/20	4.1	115.63	5	115.90	115.50	-0.9	8,898	-0.01%
2023/07/19	14.8	115.88	3	115.67	115.00	11.8	8,927	0.13%
2023/07/18	17.5	115.27	5	115.50	115.00	12.5	8,962	0.14%
2023/07/17	4.1	116.38	1	116.65	116.50	3.1	8,951	0.03%
2023/07/14	3.1	116.02	6	116.00	116.50	-2.9	9,000	-0.03%
2023/07/13	9	115.39	7	115.00	115.00	2	9,030	0.02%
2023/07/12	7.3	114.93	6	115.00	115.00	1.3	9,072	0.01%
2023/07/11	2.5	115.06	0.1	115.50	115.00	2.4	9,176	0.03%
2023/07/10	7.2	114.51	1.7	114.50	114.00	5.5	9,281	0.06%
2023/07/07	7.5	114.51	2	114.25	114.50	5.5	9,394	0.06%
2023/07/06	9.6	114.91	1	115.00	115.00	8.6	9,422	0.09%
2023/07/05	18.6	115.32	2	115.75	115.00	16.6	9,380	0.18%
2023/07/04	60.5	114.03	56	114.58	115.50	4.5	9,326	0.05%
2023/07/03	34.1	115.61	13.5	115.50	115.00	20.6	9,330	0.22%
2023/06/30	18.8	116.83	2	116.50	116.50	16.8	9,222	0.18%
2023/06/29	18.8	117.71	1	117.50	117.50	17.8	9,123	0.19%
2023/06/28	17.6	121.55	7	121.57	121.50	10.6	8,969	0.12%
2023/06/27	25.4	122.53	6.6	122.63	122.00	18.8	8,885	0.21%
2023/06/26	24.4	124.80	0	124.50	124.00	24.4	8,794	0.28%
2023/06/21	1	125.50	0	126.00	126.00	1	8,740	0.01%
2023/06/20	2.2	125.05	42.3	125.50	126.00	-40.1	8,713	-0.46%
2023/06/19	1.1	125.95	13.2	125.89	125.50	-12.1	8,647	-0.14%
2023/06/16	3.2	125.50	7	125.71	125.50	-3.8	8,611	-0.04%
2023/06/15	11.1	125.00	0.5	126.00	125.50	10.6	8,506	0.13%
2023/06/14	1	125.50	1	125.50	125.50	0	8,650	0.00%
2023/06/13	2.1	125.26	3	125.50	125.50	-0.9	8,640	-0.01%
2023/06/12	3.2	125.34	5.6	125.24	125.00	-2.4	8,637	-0.03%
2023/06/09	0	125.50	1	125.50	125.50	-1	8,698	-0.01%
2023/06/08	5	125.20	1	125.50	125.00	4	8,789	0.05%
2023/06/07	24.1	125.46	0.2	125.50	125.00	23.9	8,804	0.27%
2023/06/06	5	125.40	1	125.50	125.50	4	8,819	0.05%
2023/06/05	12.2	125.01	3	125.50	125.00	9.2	8,827	0.10%
2023/06/02	44	125.00	5.5	125.09	125.50	38.5	8,858	0.43%
2023/06/01	6.1	124.76	3	124.50	125.00	3.1	8,775	0.04%
2023/05/31	40.3	124.50	14.1	126.00	126.00	26.2	8,708	0.30%
2023/05/30	25.1	125.00	0	0.00	125.50	25.1	8,351	0.30%
2023/05/29	6.1	125.02	1	126.00	126.00	5.1	8,248	0.06%
2023/05/26	8.2	125.82	3.3	125.54	127.00	4.9	8,145	0.06%
2023/05/25	23	125.65	5	126.80	128.00	18	7,939	0.23%
2023/05/24	2.1	125.26	0	0.00	126.50	2.1	7,792	0.03%
2023/05/23	0	126.00	0.2	125.50	126.50	-0.2	7,676	0.00%
2023/05/22	11.1	125.47	2.1	125.29	125.50	9	7,609	0.12%
2023/05/19	0	0.00	74.1	127.00	127.50	-74.1	7,544	-0.98%
2023/05/18	0.7	126.50	10.2	126.60	126.50	-9.5	7,541	-0.13%
2023/05/17	0	126.10	6.1	126.99	127.00	-6.1	7,536	-0.08%
2023/05/16	0.2	125.50	29	125.98	126.00	-28.9	7,535	-0.38%
2023/05/15	0.1	125.00	3	125.17	125.50	-3	7,546	-0.04%
2023/05/12	3.4	124.98	10	125.00	125.00	-6.6	7,569	-0.09%
2023/05/11	0.1	125.61	0	0.00	126.00	0.1	7,570	0.00%
2023/05/10	0.1	126.00	20	126.10	126.00	-20	7,683	-0.26%
2023/05/09	4.2	126.49	0	0.00	126.50	4.2	7,751	0.05%
2023/05/08	1	126.50	4.5	126.44	126.50	-3.5	7,773	-0.04%
2023/05/05	0.4	126.50	1	126.00	126.50	-0.6	7,861	-0.01%
2023/05/04	0	0.00	2	126.00	126.50	-2	8,015	-0.02%
2023/05/03	0.1	125.11	4	125.38	125.50	-3.9	8,199	-0.05%
2023/05/02	3	125.00	15	126.10	125.50	-12	8,419	-0.14%
2023/04/28	2	126.50	2.1	126.74	127.00	-0.1	8,771	0.00%
2023/04/27	0.1	126.20	1	126.50	126.50	-0.9	8,787	-0.01%
2023/04/26	1	126.50	62.9	126.53	127.00	-61.9	8,774	-0.71%
2023/04/25	0.1	126.00	6.4	126.28	126.00	-6.3	8,623	-0.07%
2023/04/24	0	125.50	0	0.00	126.00	0	8,574	0.00%
2023/04/21	0	0.00	11.3	125.66	126.00	-11.3	8,606	-0.13%
2023/04/20	8.1	124.50	1	124.49	125.00	7.1	8,567	0.08%
2023/04/19	0.3	125.08	0	0.00	124.50	0.3	8,556	0.00%
2023/04/18	22.2	125.50	8.4	125.83	126.00	13.8	8,515	0.16%
2023/04/17	0.4	124.44	23.3	124.74	125.50	-22.9	8,481	-0.27%
2023/04/14	11.3	124.00	7	124.43	124.50	4.3	8,425	0.05%
2023/04/13	1.3	123.50	9	123.83	124.00	-7.7	8,363	-0.09%
2023/04/12	0.4	122.71	2	123.50	123.00	-1.7	8,196	-0.02%
2023/04/11	0	122.50	13.1	122.11	123.00	-13.1	8,052	-0.16%
2023/04/10	0.1	121.66	7.6	121.99	122.50	-7.4	8,038	-0.09%
2023/04/07	1.6	120.99	1.1	120.94	121.00	0.5	7,972	0.01%
2023/04/06	2.2	119.79	1	120.00	120.50	1.2	7,969	0.02%
2023/03/31	5	119.50	1	120.00	119.50	4	7,926	0.05%
2023/03/30	1.1	120.00	4	119.63	120.00	-2.9	7,954	-0.04%
2023/03/28	1.1	119.50	60	119.50	119.50	-59	7,979	-0.74%
2023/03/27	9.2	120.00	1	120.00	120.00	8.2	7,991	0.10%
2023/03/24	1	119.52	6.4	119.97	119.50	-5.4	8,171	-0.07%
2023/03/23	0	0.00	8.3	120.00	120.00	-8.3	8,200	-0.10%
2023/03/22	0	119.00	4	119.50	119.50	-4	8,227	-0.05%
2023/03/21	0	119.00	1.1	119.45	118.50	-1.1	8,293	-0.01%
2023/03/20	1	119.00	4	119.25	119.00	-3	8,343	-0.04%
2023/03/17	41	119.00	1.5	118.33	118.00	39.5	8,378	0.47%
2023/03/16	0.6	118.98	3	118.67	119.00	-2.4	8,265	-0.03%
2023/03/15	2	118.50	10	119.00	119.00	-8	8,332	-0.10%
2023/03/14	20.1	118.00	3	118.50	117.50	17.1	8,327	0.21%
2023/03/13	0.1	117.00	14	118.07	119.00	-14	8,270	-0.17%
2023/03/10	1.1	117.57	1.1	117.50	117.50	0.1	8,186	0.00%
2023/03/09	2.7	118.50	1.2	119.00	118.50	1.5	8,236	0.02%
2023/03/08	2.5	118.50	106	118.04	119.00	-103.5	8,350	-1.24%	大賣/鉅額交易
2023/03/07	1.2	118.47	18	118.28	118.50	-16.8	8,338	-0.20%
2023/03/06	3	118.50	13.2	118.50	118.00	-10.2	8,397	-0.12%
2023/03/03	1.1	117.50	19.6	117.63	117.50	-18.6	8,618	-0.22%
2023/03/02	5	116.50	2.1	116.24	116.50	2.9	8,634	0.03%
2023/03/01	50	115.00	1	115.50	115.00	49	8,569	0.57%
2023/02/24	40.1	115.50	2	115.50	115.50	38.1	8,467	0.45%
2023/02/23	20.5	115.50	0	0.00	115.50	20.5	8,367	0.25%
2023/02/22	2	114.50	2	114.75	115.00	0	8,353	0.00%
2023/02/21	50	114.52	5.1	114.60	114.50	44.9	8,418	0.53%
2023/02/20	0	0.00	2	114.50	115.00	-2	8,604	-0.02%
2023/02/17	5	113.70	49	113.50	113.50	-44	8,721	-0.50%
2023/02/16	3	113.67	6	113.83	114.00	-3	8,930	-0.03%
2023/02/15	45	114.00	0	0.00	113.50	45	9,033	0.50%
2023/02/14	3.5	113.64	50.3	114.00	114.00	-46.8	8,996	-0.52%
2023/02/13	10.1	113.00	0	0.00	113.50	10.1	9,021	0.11%
2023/02/10	4	112.00	16	112.66	113.00	-12	8,979	-0.13%
2023/02/09	11.6	112.50	20	113.00	112.50	-8.4	8,957	-0.09%
2023/02/08	47.2	112.50	0	0.00	112.50	47.2	8,952	0.53%
2023/02/07	7.1	112.72	4	113.00	112.50	3.1	8,838	0.03%
2023/02/06	4.4	113.11	9	113.00	112.50	-4.6	8,823	-0.05%
2023/02/03	1.7	112.39	0	0.00	113.00	1.7	8,802	0.02%
2023/02/02	18.9	112.36	0.1	112.50	112.00	18.8	8,798	0.21%
2023/02/01	52.5	111.99	1.2	112.93	112.50	51.4	8,711	0.59%
2023/01/31	34.7	113.32	0.1	114.50	112.50	34.6	8,632	0.40%
2023/01/30	12.7	114.42	4.3	115.43	114.50	8.4	8,547	0.10%
2023/01/17	3.5	114.43	0	0.00	114.00	3.5	8,389	0.04%
2023/01/16	0.1	114.77	0	0.00	115.00	0.1	8,408	0.00%
2023/01/13	0.1	114.50	1	114.00	114.00	-0.9	8,348	-0.01%
2023/01/12	0.3	113.57	1	113.50	113.50	-0.7	8,564	-0.01%
2023/01/11	2.4	114.23	0	0.00	114.00	2.4	8,613	0.03%
2023/01/10	1	115.00	0	0.00	115.00	1	8,614	0.01%
2023/01/09	0	114.00	55.1	114.50	115.00	-55.1	8,575	-0.64%
2023/01/06	2.2	113.55	5	113.90	114.00	-2.8	8,622	-0.03%
2023/01/05	1.5	113.17	1	113.00	114.00	0.5	8,681	0.01%
2023/01/04	0	0.00	1	113.50	113.50	-1	8,694	-0.01%
2023/01/03	11	112.05	2	112.00	113.00	9	8,794	0.10%
2022/12/30	0	0.00	2	113.50	113.00	-2	8,821	-0.02%
2022/12/29	3.1	113.00	6	113.17	113.00	-2.9	8,939	-0.03%
2022/12/28	0.1	113.00	4.1	113.26	114.00	-4	9,033	-0.04%
2022/12/27	4.1	113.50	2.1	113.24	113.00	2	9,085	0.02%
2022/12/26	0	0.00	1.1	113.00	113.00	-1.1	9,330	-0.01%
2022/12/23	5	112.00	3	113.00	112.50	2	9,408	0.02%
2022/12/22	6	112.50	7	112.43	113.00	-1	9,522	-0.01%
2022/12/21	0.2	111.96	2.1	112.00	111.50	-1.9	9,609	-0.02%
2022/12/20	0.1	111.50	4	111.50	111.50	-3.9	9,572	-0.04%
2022/12/19	7.2	111.21	1	111.00	111.50	6.2	9,596	0.06%
2022/12/16	8.6	110.80	3	111.33	110.50	5.6	9,654	0.06%
2022/12/15	0	0.00	1	112.00	112.00	-1	9,500	-0.01%
2022/12/14	6.1	111.59	2	112.25	111.50	4.1	9,484	0.04%
2022/12/13	14	111.04	3	111.50	111.00	11	9,431	0.12%
2022/12/12	1	112.00	0	0.00	112.50	1	9,371	0.01%
2022/12/09	1.1	111.56	8.1	111.75	112.00	-7	9,524	-0.07%
2022/12/08	7.1	111.01	3	111.00	111.00	4.1	9,560	0.04%
2022/12/07	0.1	112.50	13	112.85	112.50	-12.9	9,578	-0.14%
2022/12/06	1.4	111.93	1	112.00	112.00	0.4	9,523	0.00%
2022/12/05	3.3	112.01	1.6	112.43	112.50	1.7	9,557	0.02%
2022/12/02	3	111.17	4	111.63	112.00	-1	9,574	-0.01%
2022/12/01	17	111.97	0	0.00	111.50	17	9,566	0.18%
2022/11/30	10.2	113.49	11.1	112.46	113.50	-1	9,490	-0.01%
2022/11/29	1.3	111.62	11.2	112.30	112.00	-9.9	9,356	-0.11%
2022/11/28	8	110.88	1	111.50	110.50	7	9,330	0.08%
2022/11/25	9.2	112.17	76.6	111.71	112.50	-67.5	9,290	-0.73%
2022/11/24	3.4	110.19	6.1	110.00	110.00	-2.7	9,164	-0.03%
2022/11/23	1	109.00	3	109.50	109.00	-2	9,174	-0.02%
2022/11/22	7.1	108.50	0	0.00	108.50	7.1	9,216	0.08%
2022/11/21	17.2	108.77	0	0.00	109.00	17.2	9,207	0.19%
2022/11/18	3.3	108.09	1	108.50	109.00	2.3	9,205	0.02%
2022/11/17	55.6	108.05	10	108.00	108.00	45.5	9,195	0.50%
2022/11/16	6.9	108.55	1	108.50	108.50	5.9	9,082	0.07%
2022/11/15	19.3	109.06	0	109.50	109.00	19.2	8,954	0.21%
2022/11/14	15.4	109.18	1	110.00	109.50	14.4	8,890	0.16%
2022/11/11	1.1	109.94	18.1	109.56	109.50	-17	8,665	-0.20%
2022/11/10	10.2	108.45	0	0.00	108.50	10.2	8,595	0.12%
2022/11/09	0.1	108.50	2.2	109.23	109.00	-2.1	8,610	-0.02%
2022/11/08	7.2	108.01	4	108.50	108.50	3.2	8,532	0.04%
2022/11/07	16.4	108.02	4	108.00	108.00	12.4	8,565	0.14%
2022/11/04	6.6	107.55	0	0.00	108.50	6.6	8,719	0.08%
2022/11/03	3	108.17	2	108.00	108.50	1	8,640	0.01%
2022/11/02	28.4	108.56	0	0.00	108.50	28.4	8,645	0.33%
2022/11/01	6.2	109.84	2	109.50	109.50	4.2	8,606	0.05%
2022/10/31	2.2	110.98	7.4	110.94	111.00	-5.2	8,625	-0.06%
2022/10/28	2	109.25	0	0.00	109.00	2	8,577	0.02%
2022/10/27	5.2	109.41	4.5	109.50	109.50	0.7	8,602	0.01%
2022/10/26	5.6	108.99	1.2	109.58	108.50	4.4	8,618	0.05%
2022/10/25	4	107.38	28.3	109.47	110.50	-24.3	8,526	-0.28%
2022/10/24	8.1	107.75	0	108.00	107.50	8.1	8,297	0.10%
2022/10/21	12	107.54	1.1	107.55	108.00	10.9	8,217	0.13%
2022/10/20	10.4	106.40	1.4	106.79	107.00	9	8,298	0.11%
2022/10/19	12.6	107.66	1	107.50	107.50	11.6	8,110	0.14%
2022/10/18	9.4	108.58	0	0.00	108.50	9.4	8,038	0.12%
2022/10/17	2.5	108.99	5	109.30	109.00	-2.5	8,046	-0.03%
2022/10/14	20.3	109.00	0	0.00	109.00	20.3	8,050	0.25%
2022/10/13	14.9	109.16	10	109.50	109.00	4.9	8,067	0.06%
2022/10/12	10.1	109.26	17.4	109.72	110.00	-7.3	8,209	-0.09%
2022/10/11	33.5	109.38	11	109.32	109.00	22.5	8,381	0.27%
2022/10/07	9.7	110.22	7.5	110.53	110.50	2.2	8,329	0.03%
2022/10/06	11.2	111.00	0	0.00	110.50	11.2	8,475	0.13%
2022/10/05	26.2	111.50	0	0.00	111.50	26.2	8,691	0.30%
2022/10/04	17.9	111.67	6	111.92	112.00	11.9	8,785	0.14%
2022/10/03	23.6	112.09	28.1	112.86	111.50	-4.5	8,758	-0.05%
2022/09/30	13.4	114.96	0	0.00	114.00	13.4	8,741	0.15%
2022/09/29	1.4	115.50	1.2	116.00	116.00	0.3	8,996	0.00%
2022/09/28	5.8	115.72	8	116.38	116.50	-2.2	9,032	-0.02%
2022/09/27	6.2	116.10	1	117.00	116.00	5.2	9,102	0.06%
2022/09/26	1.1	116.32	9.1	115.73	116.50	-7.9	9,329	-0.08%
2022/09/23	21.2	115.11	0	0.00	115.00	21.2	9,521	0.22%
2022/09/22	20.9	116.28	5.2	116.40	116.00	15.7	9,893	0.16%
2022/09/21	4.4	117.41	0	0.00	117.50	4.4	10,124	0.04%
2022/09/20	3.2	118.20	2	118.25	118.00	1.2	10,136	0.01%
2022/09/19	5.3	118.31	1	118.00	118.00	4.3	10,212	0.04%
2022/09/16	15.7	118.06	0	0.00	118.00	15.7	10,453	0.15%
2022/09/15	6.2	119.26	0	119.50	119.00	6.2	10,461	0.06%
2022/09/14	12.5	120.01	12	120.00	119.50	0.5	10,464	0.00%
2022/09/13	0	0.00	1	121.00	121.00	-1	10,555	-0.01%
2022/09/12	3.4	120.59	0	0.00	121.00	3.4	10,578	0.03%
2022/09/08	4	120.75	1	120.50	121.00	3	10,661	0.03%
2022/09/07	3	120.34	0	0.00	120.50	3	10,708	0.03%
2022/09/06	1.4	121.78	0.1	121.50	121.50	1.4	10,745	0.01%
2022/09/05	0.1	121.75	0	0.00	122.00	0.1	10,760	0.00%
2022/09/02	0.5	121.02	3	121.00	121.00	-2.5	10,799	-0.02%
2022/09/01	34.2	120.55	6	120.83	121.00	28.2	10,821	0.26%
2022/08/31	8.2	121.44	0	0.00	121.00	8.2	10,780	0.08%
2022/08/30	6	122.00	0	0.00	122.50	6	10,705	0.06%
2022/08/29	0	0.00	1.2	122.92	123.00	-1.2	10,764	-0.01%
2022/08/26	0.4	122.50	1	122.50	122.00	-0.6	10,838	-0.01%
2022/08/25	3	121.67	0	0.00	122.00	3	10,946	0.03%
2022/08/24	2	122.25	0	0.00	122.00	2	11,037	0.02%
2022/08/23	5	122.50	1.1	122.95	122.50	3.9	11,335	0.03%
2022/08/22	10.7	121.39	4	121.63	123.00	6.7	11,460	0.06%
2022/08/19	9.2	121.51	0.1	121.50	121.50	9.1	11,573	0.08%
2022/08/18	0	122.50	0	0.00	122.50	0	11,690	0.00%
2022/08/17	3.3	123.05	3	122.83	123.00	0.3	11,773	0.00%
2022/08/16	4.4	124.19	2.4	124.87	123.50	2.1	11,767	0.02%
2022/08/15	1	125.00	3.3	125.00	124.50	-2.3	11,789	-0.02%
2022/08/12	0	0.00	3	125.00	125.00	-3	11,781	-0.03%
2022/08/11	4	125.00	19.1	124.66	125.00	-15.1	11,824	-0.13%
2022/08/10	0.1	122.50	1	122.50	122.50	-0.9	11,792	-0.01%
2022/08/09	1.1	121.55	5.1	122.51	122.50	-4	11,808	-0.03%
2022/08/08	0.6	122.01	0.5	122.00	122.50	0.1	11,844	0.00%
2022/08/05	1	121.50	3	122.00	122.00	-2	11,879	-0.02%
2022/08/04	22.2	120.55	21.3	120.54	120.50	0.9	11,913	0.01%
2022/08/03	3.1	121.19	1	121.50	121.50	2.1	11,930	0.02%
2022/08/02	0	0.00	10	122.55	122.50	-10	11,994	-0.08%
2022/08/01	4	122.00	2.1	122.49	122.00	2	11,949	0.02%
2022/07/29	2	121.50	1	121.00	121.50	1	12,103	0.01%
2022/07/28	3.1	121.34	1	121.50	121.50	2.1	12,230	0.02%
2022/07/27	0.2	121.50	8	121.38	121.50	-7.9	12,462	-0.06%
2022/07/26	8.4	119.64	12.2	119.51	120.00	-3.8	12,615	-0.03%
2022/07/25	10	120.00	1	119.00	120.00	9	12,704	0.07%
2022/07/22	13.5	118.24	2	118.26	118.50	11.5	12,861	0.09%
2022/07/21	4.2	119.29	0	0.00	119.50	4.2	12,831	0.03%
2022/07/20	18.2	120.19	0	0.00	120.00	18.2	12,806	0.14%
2022/07/19	19.7	121.55	0	0.00	121.50	19.7	12,726	0.16%
2022/07/18	1.7	122.43	0	0.00	123.00	1.7	12,517	0.01%
2022/07/15	3.5	122.36	0	0.00	123.00	3.5	12,284	0.03%
2022/07/14	8.1	122.63	1	125.00	123.00	7.1	12,259	0.06%
2022/07/13	2	123.75	3.1	124.16	124.00	-1.1	12,070	-0.01%
2022/07/12	8.2	123.07	0	0.00	122.50	8.2	11,781	0.07%
2022/07/11	11.2	123.92	3.1	124.01	124.00	8.1	11,594	0.07%
2022/07/08	21.3	125.16	9	124.94	124.50	12.3	11,555	0.11%
2022/07/07	3	127.34	19.4	128.20	127.50	-16.4	11,390	-0.14%
2022/07/06	6.5	127.18	8	127.69	128.00	-1.5	11,096	-0.01%
2022/07/05	3.1	126.52	6.1	126.91	127.00	-3	11,044	-0.03%
2022/07/04	8	126.81	10.2	126.79	126.50	-2.2	10,952	-0.02%
2022/07/01	7	124.07	6.1	124.17	124.00	1	10,889	0.01%
2022/06/30	34.8	122.38	2	122.00	122.00	32.8	10,724	0.31%
2022/06/29	5	129.50	12.7	129.89	130.50	-7.7	10,303	-0.07%
2022/06/28	1	128.50	0	0.00	129.00	1	10,051	0.01%
2022/06/27	10.4	128.82	5.1	129.48	128.50	5.2	10,095	0.05%
2022/06/24	3.3	127.74	27.3	128.85	129.00	-24	10,040	-0.24%
2022/06/23	1.2	126.42	2	126.50	127.00	-0.8	9,856	-0.01%
2022/06/22	7.1	126.21	7.1	126.14	125.50	0	9,737	0.00%
2022/06/21	3	126.17	6	126.08	126.50	-3	9,733	-0.03%
2022/06/20	6.1	124.84	0	0.00	125.00	6.1	9,639	0.06%
2022/06/17	1	124.98	1	125.00	125.00	0	9,627	0.00%
2022/06/16	9.4	124.98	2	126.00	124.00	7.4	9,559	0.08%
2022/06/15	1	125.00	1	126.00	125.00	0	9,657	0.00%
2022/06/14	8.1	124.51	0	0.00	124.50	8.1	9,784	0.08%
2022/06/13	2	124.50	1	125.00	125.00	1	9,842	0.01%
2022/06/10	13.1	125.46	0	0.00	125.00	13.1	9,937	0.13%
2022/06/09	0	0.00	0.3	126.50	126.00	-0.3	9,889	0.00%
2022/06/08	0	0.00	6	126.50	126.50	-6	9,918	-0.06%
2022/06/07	5	126.00	1	126.50	125.50	4	9,885	0.04%
2022/06/06	0.5	125.69	1	126.50	126.00	-0.5	9,789	-0.01%
2022/06/02	1.1	125.50	3	126.00	125.00	-2	9,778	-0.02%
2022/06/01	5	125.60	3	126.50	125.00	2	9,864	0.02%
2022/05/31	2	125.26	0	0.00	127.00	2	9,821	0.02%
2022/05/30	0.2	125.90	1	125.01	127.00	-0.8	9,606	-0.01%
2022/05/27	2.1	125.01	2	126.00	125.50	0.1	9,652	0.00%
2022/05/26	1.5	127.03	6	127.58	127.50	-4.5	9,655	-0.05%
2022/05/25	0	0.00	2	125.25	125.00	-2	9,679	-0.02%
2022/05/23	1	123.50	0	0.00	123.50	1	9,887	0.01%
2022/05/20	1	124.02	0	0.00	124.50	1	9,935	0.01%
2022/05/19	0	0.00	1	124.50	124.50	-1	9,961	-0.01%
2022/05/18	1.4	123.86	7	124.07	125.00	-5.6	9,983	-0.06%
2022/05/17	2	123.76	0	0.00	123.50	2	9,923	0.02%
2022/05/16	1.4	124.26	0.1	124.50	124.00	1.3	9,920	0.01%
2022/05/13	0.2	124.00	6	124.00	124.00	-5.8	9,885	-0.06%
2022/05/12	8.2	124.67	0	0.00	124.00	8.2	9,854	0.08%
2022/05/11	4	124.63	0	0.00	125.00	4	9,802	0.04%
2022/05/10	1	125.00	3.2	125.17	124.50	-2.2	9,791	-0.02%
2022/05/09	6.2	125.27	3	125.17	125.00	3.2	9,718	0.03%
2022/05/06	3.4	124.70	3.1	125.73	126.50	0.3	9,627	0.00%
2022/05/05	8.1	125.00	11	125.05	125.00	-3	9,546	-0.03%
2022/05/04	62.3	124.20	74	124.01	124.00	-11.7	9,431	-0.12%
2022/05/03	19.5	127.99	10	127.80	127.50	9.5	9,277	0.10%
2022/04/29	14.2	130.01	14	130.68	131.00	0.2	9,079	0.00%
2022/04/28	8.2	131.19	3.1	131.47	131.50	5.1	8,977	0.06%
2022/04/27	4.3	132.11	12	132.13	132.00	-7.7	8,854	-0.09%
2022/04/26	4.4	131.69	4	131.75	132.00	0.4	8,896	0.00%
2022/04/25	1.2	131.04	20.1	131.02	131.50	-18.9	8,867	-0.21%
2022/04/22	0	0.00	1.2	130.58	131.50	-1.2	8,817	-0.01%
2022/04/21	30.1	131.00	20	131.00	131.00	10.1	8,831	0.11%
2022/04/20	0.1	129.67	2	130.50	131.00	-2	8,849	-0.02%
2022/04/19	13.2	129.87	2	130.50	129.50	11.2	8,834	0.13%
2022/04/18	2.5	128.61	7.2	129.36	130.00	-4.8	8,853	-0.05%
2022/04/15	0.1	130.00	2	129.00	129.50	-1.9	8,857	-0.02%
2022/04/14	0.1	129.50	18	129.89	130.00	-17.9	8,865	-0.20%
2022/04/13	0	129.00	0	0.00	128.50	0	8,806	0.00%
2022/04/12	3	128.50	42	128.50	128.50	-39	8,784	-0.44%
2022/04/11	0	128.02	28.7	128.60	130.00	-28.7	8,855	-0.32%
2022/04/08	1.1	127.00	1.1	127.93	128.00	0	8,762	0.00%
2022/04/07	10.1	126.50	0	0.00	127.00	10.1	8,659	0.12%
2022/04/06	8.4	126.05	7	126.57	127.00	1.4	8,583	0.02%
2022/03/31	0	0.00	1	127.00	127.00	-1	8,455	-0.01%
2022/03/30	0	127.00	2	127.00	127.00	-2	8,490	-0.02%
2022/03/29	2.3	126.81	1	127.50	127.00	1.3	8,520	0.02%
2022/03/28	0.9	127.50	9	128.00	128.00	-8.1	8,467	-0.10%
2022/03/25	22	127.02	6	127.50	128.00	16	8,469	0.19%
2022/03/24	2.5	126.70	17	126.97	127.00	-14.5	8,412	-0.17%
2022/03/23	7	125.15	0	0.00	126.50	7	8,394	0.08%
2022/03/22	1.4	125.64	0	0.00	126.50	1.4	8,387	0.02%
2022/03/21	11.1	126.41	3	126.50	126.50	8.1	8,397	0.10%
2022/03/18	2.3	125.78	7.7	126.00	126.50	-5.4	8,300	-0.06%
2022/03/17	3.7	125.78	6.1	126.00	125.50	-2.3	8,134	-0.03%
2022/03/16	0.8	124.50	11.2	124.82	126.00	-10.5	7,906	-0.13%
2022/03/15	0.1	122.50	12.1	124.54	125.00	-12	7,786	-0.15%
2022/03/14	0.2	122.75	1	123.00	123.00	-0.8	7,633	-0.01%
2022/03/11	2	122.25	0	0.00	122.50	2	7,607	0.03%
2022/03/10	1	122.50	0.1	123.00	123.00	0.9	7,529	0.01%
2022/03/09	4.1	121.88	2	122.25	122.50	2	7,514	0.03%
2022/03/08	0.1	121.00	3.5	121.32	122.00	-3.4	7,535	-0.05%
2022/03/07	6	121.18	27.1	121.21	121.00	-21.1	7,477	-0.28%
2022/03/04	15.5	122.47	1	122.50	123.00	14.5	7,598	0.19%
2022/03/03	3.1	122.19	5.1	122.11	122.50	-2	7,548	-0.03%
2022/03/02	4.2	123.04	8.1	123.01	123.50	-3.9	7,499	-0.05%
2022/03/01	3.2	124.04	5.7	124.33	124.50	-2.5	7,327	-0.03%
2022/02/25	1.3	124.43	16.8	124.86	124.50	-15.5	7,160	-0.22%
2022/02/24	6.5	124.41	30.1	124.15	124.50	-23.6	6,974	-0.34%
2022/02/23	3	125.49	13	125.19	125.50	-10	6,783	-0.15%
2022/02/22	2	123.00	11	123.09	123.50	-9	6,676	-0.13%
2022/02/21	4	122.63	2	122.25	123.50	2	6,563	0.03%
2022/02/18	5.2	122.00	2	122.00	122.00	3.2	6,568	0.05%
2022/02/17	9	121.56	4	121.50	121.50	5	6,567	0.08%
2022/02/16	3	120.50	9	120.61	121.00	-6	6,589	-0.09%
2022/02/15	0.1	120.00	5.1	119.99	120.00	-5	6,594	-0.08%
2022/02/14	0	0.00	2.1	118.98	120.00	-2.1	6,687	-0.03%
2022/02/11	4	119.00	5	119.00	119.50	-1	6,730	-0.01%
2022/02/10	0	118.50	17	119.00	119.50	-17	6,746	-0.25%
2022/02/09	6	118.50	0.1	118.00	118.50	6	6,782	0.09%
2022/02/08	0.4	118.50	1	118.00	118.00	-0.6	6,764	-0.01%
2022/02/07	3	117.83	20.6	117.97	118.50	-17.6	6,779	-0.26%
2022/01/26	0	0.00	2	117.00	117.50	-2	6,736	-0.03%
2022/01/24	0.1	117.00	15.6	117.29	117.00	-15.5	6,719	-0.23%
2022/01/21	3	116.33	3	116.50	117.00	0	6,729	0.00%
2022/01/20	4	116.87	1	117.00	116.50	3	6,788	0.04%
2022/01/19	7	116.15	1	116.50	117.00	6	6,745	0.09%
2022/01/18	3	117.50	14	117.18	117.50	-11	6,750	-0.16%
2022/01/17	0.2	117.32	0	0.00	117.00	0.2	6,874	0.00%
2022/01/14	5.4	117.49	5.8	117.43	117.50	-0.3	6,922	0.00%
2022/01/13	0.6	117.00	0.3	117.00	117.50	0.3	6,960	0.00%
2022/01/12	0	0.00	12.2	116.95	117.00	-12.2	6,997	-0.17%
2022/01/11	2	116.50	3	116.50	116.50	-1	6,978	-0.01%
2022/01/10	0.1	115.67	4	115.88	116.50	-3.9	6,955	-0.06%
2022/01/07	0.1	115.50	8	115.88	115.50	-7.9	7,020	-0.11%
2022/01/06	1	115.00	0	0.00	115.50	1	7,074	0.01%
2022/01/05	1.2	115.42	1	116.00	115.50	0.2	7,150	0.00%
2022/01/04	3	115.00	5	115.50	115.50	-2	7,372	-0.03%
2022/01/03	0	115.50	1	115.50	115.50	-1	7,378	-0.01%
2021/12/30	1	116.50	7	116.43	116.50	-6	7,375	-0.08%
2021/12/29	8	116.37	31	116.47	116.50	-23	7,464	-0.31%
2021/12/28	4.1	116.00	2	116.00	116.00	2.1	7,431	0.03%
2021/12/27	4.1	115.63	38	116.00	116.00	-34	7,432	-0.46%
2021/12/24	2	115.50	2	116.00	115.50	0	7,527	0.00%
2021/12/23	3	115.00	0	0.00	115.50	3	7,551	0.04%
2021/12/22	0.1	115.00	4	115.75	115.50	-3.9	7,519	-0.05%
2021/12/21	0.5	115.00	12	115.50	115.50	-11.5	7,561	-0.15%
2021/12/20	0	0.00	3.5	114.64	115.00	-3.5	7,485	-0.05%
2021/12/17	0	0.00	17.1	115.00	115.00	-17.1	7,441	-0.23%
2021/12/16	2.2	114.50	4	114.50	114.50	-1.8	7,417	-0.02%
2021/12/15	0.2	114.00	28.1	114.32	114.00	-27.9	7,509	-0.37%
2021/12/14	0.1	113.50	1	113.50	114.00	-0.9	7,563	-0.01%
2021/12/13	2.5	113.60	1	114.00	113.50	1.5	7,607	0.02%
2021/12/10	2.1	114.00	3	114.00	114.00	-0.9	7,660	-0.01%
2021/12/09	2	114.00	5	114.30	114.50	-3	7,724	-0.04%
2021/12/08	0	0.00	1	114.00	114.00	-1	7,777	-0.01%
2021/12/07	0	0.00	1.2	114.00	114.00	-1.2	7,756	-0.02%
2021/12/06	1	113.50	1.1	114.00	114.00	-0.1	7,752	0.00%
2021/12/03	0	0.00	7.1	113.93	113.50	-7.1	7,882	-0.09%
2021/12/02	0	0.00	3	113.83	114.00	-3	7,916	-0.04%
2021/11/30	0.1	112.50	0	0.00	112.00	0.1	7,913	0.00%
2021/11/29	1.2	112.50	0.4	113.00	112.50	0.8	7,581	0.01%
2021/11/26	2	112.51	0	0.00	113.00	2	7,703	0.03%
2021/11/25	0.2	113.00	5	113.50	113.50	-4.9	7,924	-0.06%
2021/11/24	5	113.50	1	113.50	113.50	4	8,039	0.05%
2021/11/23	2.1	113.00	29.6	112.68	113.50	-27.5	8,128	-0.34%
2021/11/22	2.1	112.54	0	0.00	112.50	2.1	8,245	0.03%
2021/11/19	11.2	113.15	1.2	113.65	113.00	10	8,727	0.11%
2021/11/18	4.1	114.50	18.8	114.52	115.00	-14.7	8,813	-0.17%
2021/11/17	5	114.00	7.3	114.07	114.50	-2.3	8,875	-0.03%
2021/11/16	51.6	113.31	8.1	113.62	114.00	43.5	8,933	0.49%
2021/11/15	0	0.00	2	112.50	113.00	-2	8,916	-0.02%
2021/11/12	8.1	112.12	6.3	112.40	112.50	1.8	8,842	0.02%
2021/11/11	2.2	111.53	22	112.09	112.50	-19.9	8,892	-0.22%
2021/11/10	1	112.00	21	111.67	112.00	-20	8,860	-0.23%
2021/11/09	2.2	111.02	4	111.13	111.50	-1.9	8,841	-0.02%
2021/11/08	0.4	110.75	9.2	111.27	111.50	-8.8	8,898	-0.10%
2021/11/05	0	0.00	4	111.00	111.00	-4	8,905	-0.04%
2021/11/04	3	110.50	1	110.50	111.00	2	8,932	0.02%
2021/11/03	5.2	110.50	2	110.50	110.50	3.2	8,926	0.04%
2021/11/02	5.2	110.50	0	0.00	110.50	5.2	8,958	0.06%
2021/11/01	2.1	110.51	3	111.00	111.00	-1	9,076	-0.01%
2021/10/29	12	110.58	7	110.50	110.50	5	9,144	0.05%
2021/10/28	17.3	110.50	7	110.64	110.00	10.3	9,179	0.11%
2021/10/27	11.2	110.55	11	110.64	110.50	0.2	9,204	0.00%
2021/10/26	9.2	110.63	7	110.50	110.50	2.2	9,227	0.02%
2021/10/25	15	111.00	13	111.08	111.00	2	9,170	0.02%
2021/10/22	6	111.17	17.1	111.08	111.50	-11.1	9,112	-0.12%
2021/10/21	31	110.56	6	111.00	110.50	25	9,070	0.28%
2021/10/20	11	110.91	4	111.00	111.00	7	9,000	0.08%
2021/10/19	15	111.07	15	111.50	111.50	0	8,964	0.00%
2021/10/18	10	110.60	13.1	111.00	111.00	-3.1	9,001	-0.03%
2021/10/15	27.2	110.52	16	111.00	111.00	11.2	8,994	0.12%
2021/10/14	33.1	110.55	8	110.50	110.50	25.1	8,897	0.28%
2021/10/13	15	110.90	7.2	111.22	111.50	7.8	8,839	0.09%
2021/10/12	15.1	110.95	12	111.08	111.50	3.1	8,807	0.04%
2021/10/08	24.2	111.46	27	111.61	111.50	-2.8	8,590	-0.03%
2021/10/07	12.2	111.01	13	111.50	111.50	-0.8	8,477	-0.01%
2021/10/06	4	110.50	7.6	111.00	111.00	-3.6	8,476	-0.04%
2021/10/05	8.1	110.50	6	111.00	110.50	2.1	8,385	0.02%
2021/10/04	6.1	110.83	6	111.00	111.00	0.1	8,323	0.00%
2021/10/01	25.1	110.46	12	110.46	110.50	13.1	8,279	0.16%
2021/09/30	10.2	110.76	4	111.00	110.50	6.2	8,158	0.08%
2021/09/29	14	111.32	7	111.14	111.50	7	8,088	0.09%
2021/09/28	1	111.00	0	0.00	111.00	1	7,995	0.01%
2021/09/27	0.1	111.50	0	0.00	111.00	0.1	8,000	0.00%
2021/09/24	7	111.14	0	0.00	111.50	7	8,040	0.09%
2021/09/23	2.2	111.23	0	111.00	111.00	2.2	8,090	0.03%
2021/09/22	3.3	110.55	2	110.25	111.00	1.3	8,058	0.02%
2021/09/17	1	111.00	0	0.00	111.00	1	7,915	0.01%
2021/09/16	1.1	111.02	1	111.50	111.50	0.1	7,787	0.00%
2021/09/15	1.1	111.05	17	111.50	111.00	-15.9	7,730	-0.21%
2021/09/14	4.1	111.00	0	0.00	111.00	4.1	7,713	0.05%
2021/09/13	12.1	110.54	9.1	110.95	111.00	3	7,685	0.04%
2021/09/10	2.3	110.78	0	0.00	110.50	2.3	7,651	0.03%
2021/09/09	3	110.50	0	0.00	110.50	3	7,781	0.04%
2021/09/08	0.1	111.00	4	111.00	111.00	-3.9	7,776	-0.05%
2021/09/07	1	111.00	0.1	111.00	111.00	0.9	7,694	0.01%
2021/09/06	3.1	111.02	2.1	111.48	111.00	1	7,653	0.01%
2021/09/03	5.5	111.32	3.6	111.09	111.00	1.8	7,610	0.02%
2021/09/02	4	110.63	0	0.00	111.00	4	7,559	0.05%
2021/09/01	15.2	110.83	0	0.00	110.50	15.2	7,540	0.20%
2021/08/31	11.2	111.78	4	112.13	112.00	7.2	7,399	0.10%
2021/08/30	5.3	110.91	4	110.88	111.00	1.3	7,104	0.02%
2021/08/27	6.7	110.13	0.2	110.50	110.00	6.6	6,986	0.09%
2021/08/26	32.8	110.00	0	0.00	110.00	32.8	6,911	0.47%
2021/08/25	80.2	109.76	2	110.00	110.00	78.2	6,767	1.16%
2021/08/24	13.8	115.48	10	115.45	115.50	3.8	6,226	0.06%
2021/08/23	19.3	115.97	7.5	116.23	115.50	11.8	6,074	0.19%
2021/08/20	5.2	116.20	0	0.00	116.00	5.2	6,040	0.09%
2021/08/19	5.2	116.79	0	0.00	116.50	5.2	6,270	0.08%
2021/08/18	12	117.42	41	117.50	117.50	-29	6,191	-0.47%
2021/08/17	6.1	117.00	40.2	117.06	117.50	-34.1	6,178	-0.55%
2021/08/16	0	117.00	13.4	117.19	117.50	-13.3	6,092	-0.22%
2021/08/13	5.2	117.01	0	0.00	117.50	5.2	6,155	0.08%
2021/08/12	3.2	117.66	7	118.07	118.00	-3.8	6,156	-0.06%
2021/08/11	1	117.50	7	117.86	118.00	-6	6,074	-0.10%
2021/08/10	0.1	117.00	5	117.50	118.00	-4.9	6,124	-0.08%
2021/08/09	12.1	117.00	6	117.50	117.50	6.1	6,153	0.10%
2021/08/06	0.1	117.16	3	118.00	117.50	-2.9	6,248	-0.05%
2021/08/05	0	0.00	27	117.65	118.00	-27	6,307	-0.43%
2021/08/04	0	0.00	27.1	117.20	117.50	-27.1	6,531	-0.42%
2021/08/03	3.3	116.95	7	116.71	117.00	-3.7	6,536	-0.06%
2021/08/02	1	116.50	21	116.24	116.50	-20	6,472	-0.31%
2021/07/30	14.2	115.08	11.1	115.01	115.00	3.1	6,355	0.05%
2021/07/29	2.4	116.21	4	116.13	116.50	-1.7	6,343	-0.03%
2021/07/28	5	115.50	7	116.00	116.00	-2	6,328	-0.03%
2021/07/27	6	115.00	0	0.00	115.50	6	6,476	0.09%
2021/07/26	2	114.50	1	115.00	115.00	1	6,548	0.02%
2021/07/23	17.2	115.44	0.2	115.50	115.00	16.9	6,561	0.26%
2021/07/22	0	0.00	17.1	115.44	116.00	-17.1	6,607	-0.26%
2021/07/21	0	0.00	2	115.00	115.00	-2	6,636	-0.03%
2021/07/20	0	0.00	0.2	114.50	115.00	-0.2	6,674	0.00%
2021/07/19	1	115.00	0	0.00	115.00	1	6,714	0.01%
2021/07/16	3.1	114.48	23.5	114.37	115.00	-20.4	6,812	-0.30%
2021/07/15	5	114.00	31	114.00	114.50	-26	6,846	-0.38%
2021/07/14	5.3	114.00	15.4	114.00	114.50	-10.1	6,910	-0.15%
2021/07/13	2	114.50	12.6	114.44	114.50	-10.6	6,961	-0.15%
2021/07/12	3	113.50	1	114.00	113.50	2	7,036	0.03%
2021/07/09	0	0.00	11	114.00	114.50	-11	7,216	-0.15%
2021/07/08	15	114.03	0	0.00	114.00	15	7,716	0.19%
2021/07/07	0	114.00	0	0.00	114.00	0	7,757	0.00%
2021/07/05	1	114.00	1.5	114.34	114.50	-0.5	7,958	-0.01%
2021/07/02	23	113.93	0	0.00	114.00	23	8,067	0.29%
2021/07/01	4.1	113.51	5	113.50	113.50	-1	8,151	-0.01%
2021/06/30	1	114.00	4	114.00	114.00	-3	8,206	-0.04%
2021/06/29	1	114.00	8	114.13	114.00	-7	8,211	-0.09%
2021/06/28	0	0.00	3	114.50	114.00	-3	8,396	-0.04%
2021/06/25	1	114.00	3	114.17	114.50	-2	8,497	-0.02%
2021/06/24	0.1	114.00	5.1	114.49	114.00	-5.1	8,547	-0.06%
2021/06/23	7.1	114.42	0	0.00	114.50	7.1	8,600	0.08%
2021/06/22	0	0.00	6	114.00	114.00	-6	8,627	-0.07%
2021/06/21	12	113.50	3	113.83	113.50	9	8,630	0.10%
2021/06/18	2	114.00	6	114.17	113.50	-4	8,656	-0.05%
2021/06/17	5	114.20	1	114.00	114.50	4	8,558	0.05%
2021/06/16	0	0.00	1.1	114.00	115.00	-1.1	8,795	-0.01%
2021/06/15	10.2	114.50	5	114.50	114.50	5.2	8,794	0.06%
2021/06/11	5.1	114.50	3	114.50	114.50	2.1	8,886	0.02%
2021/06/10	1	114.00	0	0.00	114.50	1	8,887	0.01%
2021/06/09	0	0.00	4.2	114.00	114.00	-4.2	8,915	-0.05%
2021/06/08	6	114.00	1	114.50	114.50	5	8,918	0.06%
2021/06/07	0.1	113.50	1	113.51	114.00	-0.9	8,983	-0.01%
2021/06/04	3	113.83	5	114.00	114.00	-2	9,008	-0.02%
2021/06/03	0.1	113.50	1	114.00	114.00	-0.9	9,042	-0.01%
2021/06/02	0.2	114.00	5	113.90	114.00	-4.8	9,139	-0.05%
2021/06/01	16	113.50	4.2	113.74	113.50	11.8	9,200	0.13%
2021/05/31	1	113.50	0	0.00	113.50	1	9,354	0.01%
2021/05/28	5	113.00	5	113.40	113.00	0	9,466	0.00%
2021/05/27	13.1	112.16	29.1	112.51	112.00	-15.9	9,496	-0.17%
2021/05/26	3.1	113.17	6	113.09	113.00	-3	9,361	-0.03%
2021/05/25	0	0.00	1	113.50	114.00	-1	9,510	-0.01%
2021/05/24	19.2	113.01	11	113.45	113.00	8.2	9,538	0.09%
2021/05/21	0	0.00	11	114.05	114.50	-11	9,646	-0.11%
2021/05/20	3	113.50	5	113.50	113.50	-2	9,591	-0.02%
2021/05/19	2	112.50	4	113.00	112.50	-2	9,613	-0.02%
2021/05/18	3	113.00	10	112.80	113.50	-7	9,687	-0.07%
2021/05/17	1	112.00	21.2	112.52	112.50	-20.2	9,697	-0.21%
2021/05/14	3	113.17	7.4	112.78	113.50	-4.4	9,644	-0.05%
2021/05/13	18.2	111.45	4	112.00	111.00	14.2	9,604	0.15%
2021/05/12	17.1	112.29	18	113.17	112.50	-0.9	9,480	-0.01%
2021/05/11	1	113.50	8.4	114.10	114.50	-7.4	9,104	-0.08%
2021/05/10	23	113.50	4	114.00	114.00	19	9,090	0.21%
2021/05/07	5.1	113.50	8	113.50	113.50	-3	9,201	-0.03%
2021/05/06	1.1	113.00	0	0.00	113.00	1.1	9,312	0.01%
2021/05/05	27.2	112.50	3	112.50	112.00	24.2	9,328	0.26%
2021/05/04	5.2	112.70	7.3	113.36	112.50	-2.1	9,354	-0.02%
2021/05/03	10	113.00	9.1	113.38	113.00	0.9	9,217	0.01%
2021/04/29	17.1	114.00	3.4	113.80	114.00	13.8	9,214	0.15%
2021/04/28	1	113.50	2	113.50	114.00	-1	9,320	-0.01%
2021/04/27	4.1	113.50	12	113.96	114.00	-7.9	9,451	-0.08%
2021/04/26	0.3	113.50	11	113.68	114.00	-10.7	9,390	-0.11%
2021/04/23	23.6	114.42	0.2	114.00	114.00	23.4	9,345	0.25%
2021/04/22	8	114.13	8.5	114.06	114.50	-0.5	9,377	-0.01%
2021/04/21	1	114.00	15	114.50	114.50	-14	9,312	-0.15%
2021/04/20	4.4	114.96	8	114.69	115.00	-3.6	9,312	-0.04%
2021/04/19	16.1	114.47	97.4	114.10	114.50	-81.3	9,326	-0.87%
2021/04/16	15	114.00	2.4	114.00	114.00	12.6	9,426	0.13%
2021/04/15	0	0.00	16.1	113.59	114.00	-16.1	9,432	-0.17%
2021/04/14	26.6	113.09	20.4	113.04	113.00	6.3	9,276	0.07%
2021/04/13	1	112.00	7	111.93	112.00	-6	8,870	-0.07%
2021/04/12	3	111.33	0	0.00	111.00	3	8,872	0.03%
2021/04/09	5	111.00	0.8	111.12	112.00	4.2	8,860	0.05%
2021/04/08	4.4	111.55	0	0.00	111.00	4.4	8,789	0.05%
2021/04/07	5	112.00	18.2	112.38	112.00	-13.2	8,736	-0.15%
2021/04/06	0	0.00	2	112.00	112.00	-2	8,635	-0.02%
2021/04/01	2.1	111.50	3.1	111.50	111.50	-1	8,604	-0.01%
2021/03/31	2	111.50	8.1	111.63	111.50	-6.1	8,637	-0.07%
2021/03/30	1	111.50	9.5	111.84	111.50	-8.5	8,514	-0.10%
2021/03/29	18.6	111.69	4	111.88	112.00	14.6	8,520	0.17%
2021/03/26	2	111.01	5	111.30	111.50	-3	8,510	-0.03%
2021/03/25	0.1	111.00	4	111.38	111.50	-3.9	8,516	-0.05%
2021/03/24	3.8	111.00	18.2	110.95	111.00	-14.5	8,526	-0.17%
2021/03/23	0	0.00	2	111.00	111.00	-2	8,540	-0.02%
2021/03/22	1	110.50	1	110.00	110.50	0	8,582	0.00%
2021/03/19	34.4	110.17	1	110.50	110.00	33.4	8,579	0.39%
2021/03/18	0	0.00	2.3	110.78	111.00	-2.3	8,374	-0.03%
2021/03/17	15	110.63	15	110.57	110.50	0	8,382	0.00%
2021/03/16	3.1	110.66	4.2	110.85	110.50	-1.1	8,299	-0.01%
2021/03/15	7.1	110.50	4	110.50	110.50	3.1	8,364	0.04%
2021/03/12	5.1	110.60	9.2	110.88	111.00	-4.1	8,384	-0.05%
2021/03/11	17.2	110.44	12	110.67	111.00	5.2	8,456	0.06%
2021/03/10	20.3	110.50	0.1	110.00	110.50	20.1	8,440	0.24%
2021/03/09	20.1	110.40	5	110.30	110.50	15.1	8,467	0.18%
2021/03/08	10	110.30	18	110.44	110.00	-8	8,478	-0.09%
2021/03/05	3	109.67	4	110.00	110.00	-1	8,424	-0.01%
2021/03/04	11	109.41	6	109.67	109.50	5	8,612	0.06%
2021/03/03	0.1	110.00	12.1	110.04	109.50	-12	8,509	-0.14%
2021/03/02	1	110.00	3.1	109.98	109.50	-2.1	8,444	-0.02%
2021/02/26	5.6	109.64	1	109.50	109.50	4.6	8,417	0.05%
2021/02/25	3	110.00	5.8	110.26	110.50	-2.8	8,214	-0.03%
2021/02/24	5	109.60	6.7	109.55	109.50	-1.7	8,133	-0.02%
2021/02/23	0.2	109.50	13.3	109.08	109.50	-13	8,099	-0.16%
2021/02/22	9.8	108.59	7	108.71	108.50	2.8	8,006	0.03%
2021/02/19	4	108.50	8	108.75	109.00	-4	7,940	-0.05%
2021/02/18	1	108.00	17	108.71	108.50	-16	7,923	-0.20%
2021/02/17	10.3	108.48	1.2	108.58	108.50	9.1	7,885	0.12%
2021/02/05	8.5	108.44	2	108.75	108.50	6.5	7,767	0.08%
2021/02/04	7.4	108.37	0	0.00	108.00	7.4	7,701	0.10%
2021/02/03	2.1	108.52	0	0.00	109.00	2.1	7,677	0.03%
2021/02/02	3	108.50	0.4	109.00	109.00	2.6	7,665	0.03%
2021/02/01	1.1	109.05	12.1	108.75	109.00	-11	7,665	-0.14%
2021/01/29	11.7	108.21	3	108.33	108.00	8.7	7,578	0.11%
2021/01/28	7.3	108.43	0.1	109.00	109.00	7.2	7,468	0.10%
2021/01/27	2	109.00	0	0.00	109.00	2	7,352	0.03%
2021/01/26	1.1	108.50	6	108.50	108.50	-4.9	7,362	-0.07%
2021/01/25	1	109.00	1	109.50	109.00	0	7,373	0.00%
2021/01/22	13.5	108.66	1	109.00	108.50	12.5	7,356	0.17%
2021/01/21	19.2	109.11	8	109.19	108.50	11.2	7,274	0.15%
2021/01/20	19.2	109.61	0.3	109.50	109.00	18.9	7,178	0.26%
2021/01/19	1	110.99	1	111.00	111.00	0	7,018	0.00%
2021/01/18	0.2	111.00	1.2	111.00	111.00	-1	7,020	-0.01%
2021/01/15	1	111.00	13.3	111.74	111.00	-12.3	6,989	-0.18%
2021/01/14	0.1	111.50	18.1	112.00	112.00	-18	6,915	-0.26%
2021/01/13	2.1	111.49	23.2	111.25	111.50	-21.2	6,904	-0.31%
2021/01/12	5.3	110.91	10.2	110.94	111.00	-4.9	6,812	-0.07%
2021/01/11	5.1	110.11	83.1	110.23	111.00	-78	6,739	-1.16%
2021/01/08	17.1	109.09	22	109.75	110.00	-5	6,591	-0.08%
2021/01/07	9.2	109.00	1	109.00	109.00	8.2	6,554	0.12%
2021/01/06	3.2	108.84	2	109.25	109.50	1.2	6,517	0.02%
2021/01/05	2	109.00	1.1	109.50	109.50	0.9	6,441	0.01%
2021/01/04	5	109.00	5	109.30	109.00	0	6,408	0.00%
2020/12/31	4.6	109.48	15	109.93	109.00	-10.4	6,400	-0.16%
2020/12/30	8	110.00	28.8	109.55	110.00	-20.8	6,467	-0.32%
2020/12/29	12	108.54	1.7	109.29	109.00	10.3	6,430	0.16%
2020/12/28	0	0.00	12	109.46	109.50	-12	6,453	-0.19%
2020/12/25	3	108.67	3.6	108.92	108.50	-0.6	6,487	-0.01%
2020/12/24	32.4	108.35	16	108.13	108.00	16.4	6,422	0.25%
2020/12/23	16	108.63	13.1	108.77	108.50	2.9	6,382	0.05%
2020/12/22	3	109.33	0	0.00	109.00	3	6,374	0.05%
2020/12/21	10.1	109.60	10	109.50	109.50	0.1	6,454	0.00%
2020/12/18	5.2	109.02	5.4	109.37	109.50	-0.2	6,450	0.00%
2020/12/17	4.5	109.00	5.1	109.40	109.50	-0.6	6,377	-0.01%
2020/12/16	6	108.50	15	109.10	109.50	-9	6,345	-0.14%
2020/12/15	12	108.67	12.2	108.93	109.00	-0.2	6,336	0.00%
2020/12/14	6.3	108.58	5.3	108.69	108.50	1	6,309	0.02%
2020/12/11	5.2	108.12	1	108.00	108.50	4.2	6,278	0.07%
2020/12/10	16.6	108.21	6.2	108.52	108.50	10.3	6,227	0.17%
2020/12/09	51.8	108.50	10	108.50	108.50	41.8	6,215	0.67%
2020/12/08	4.1	108.75	6	109.00	109.50	-1.9	6,120	-0.03%
2020/12/07	13	108.73	6	109.17	108.50	7	6,078	0.12%
2020/12/04	3	109.50	5	109.00	109.50	-2	6,036	-0.03%
2020/12/03	10.1	108.95	5	109.00	108.50	5.1	6,004	0.08%
2020/12/02	3.4	108.80	2	109.00	109.00	1.4	5,965	0.02%
2020/12/01	2.1	108.76	3	109.00	109.00	-1	5,949	-0.02%
2020/11/30	13.3	108.84	1	109.50	108.50	12.3	5,922	0.21%
2020/11/27	2.4	109.50	0	0.00	109.50	2.4	5,714	0.04%
2020/11/26	12	109.00	3.1	109.32	109.50	8.9	5,698	0.16%
2020/11/25	6.2	109.08	0	109.50	109.00	6.1	5,670	0.11%
2020/11/24	1.4	109.65	0	0.00	109.50	1.4	5,624	0.03%
2020/11/23	2	109.50	14	110.43	110.50	-12	5,603	-0.21%
2020/11/20	6	109.50	6.1	109.59	109.50	-0.1	5,570	0.00%
2020/11/19	3.2	109.50	3	110.00	110.00	0.2	5,554	0.00%
2020/11/18	11.2	109.95	2	110.00	110.00	9.2	5,484	0.17%
2020/11/17	1	109.00	7.1	109.63	110.00	-6.1	5,484	-0.11%
2020/11/16	4	109.50	2	109.50	109.50	2	5,461	0.04%
2020/11/13	10	109.00	0	0.00	110.00	10	5,440	0.18%
2020/11/12	0	0.00	4.5	109.94	110.00	-4.5	5,412	-0.08%
2020/11/11	1	109.50	5.1	110.00	110.00	-4	5,433	-0.07%
2020/11/10	2	109.50	2	110.00	110.00	0	5,382	0.00%
2020/11/09	2	109.50	1	110.00	110.00	1	5,352	0.02%
2020/11/06	6	109.33	0	0.00	109.50	6	5,338	0.11%
2020/11/05	1.6	109.66	5	109.90	110.00	-3.4	5,349	-0.06%
2020/11/04	4	109.00	3	109.50	109.50	1	5,309	0.02%
2020/11/03	1	109.00	27	109.30	109.50	-26	5,344	-0.49%
2020/11/02	1	107.50	18.1	108.86	109.50	-17.1	5,273	-0.32%
2020/10/30	2	107.25	0	0.00	107.00	2	5,220	0.04%
2020/10/29	14.2	107.86	4	108.00	107.50	10.2	5,181	0.20%
2020/10/28	0.7	108.57	0	0.00	108.50	0.7	5,254	0.01%
2020/10/27	2	109.50	18	109.03	109.00	-16	5,288	-0.30%
2020/10/26	0	0.00	15.2	108.14	108.50	-15.2	5,251	-0.29%
2020/10/23	0	0.00	3	107.33	107.50	-3	5,278	-0.06%
2020/10/21	11	107.00	11	107.00	107.00	0	5,520	0.00%
2020/10/20	2	106.75	0	0.00	106.50	2	5,527	0.04%
2020/10/19	3	106.67	0	0.00	107.00	3	5,596	0.05%
2020/10/16	2.5	106.60	0.1	107.00	106.50	2.5	5,648	0.04%
2020/10/15	21.2	106.55	0	0.00	106.50	21.2	5,679	0.37%
2020/10/14	14.3	107.01	1	107.50	107.50	13.3	5,609	0.24%
2020/10/13	3	107.00	2	107.00	107.50	1	5,675	0.02%
2020/10/12	2	107.01	0	0.00	107.00	2	5,834	0.03%
2020/10/08	4	107.00	2	107.50	107.50	2	6,335	0.03%
2020/10/07	20	106.98	0.2	107.50	106.50	19.8	6,401	0.31%
2020/10/06	0	0.00	2.4	108.00	108.00	-2.4	6,385	-0.04%
2020/10/05	5.1	107.01	10.2	107.01	107.00	-5.1	6,427	-0.08%
2020/09/30	17	107.18	3	107.50	107.00	14	6,540	0.21%
2020/09/29	1	108.50	6	108.50	108.50	-5	6,633	-0.08%
2020/09/28	0	0.00	3	107.67	108.00	-3	6,793	-0.04%
2020/09/25	3.2	107.03	0	0.00	107.50	3.2	6,905	0.05%
2020/09/24	26.2	107.29	7	107.36	107.00	19.2	6,900	0.28%
2020/09/23	24.1	107.85	2	108.25	107.50	22.1	7,205	0.31%
2020/09/22	3	108.17	8.5	108.09	108.00	-5.5	7,399	-0.07%
2020/09/21	8	108.31	3	108.67	108.50	5	7,687	0.07%
2020/09/18	9	108.61	0	0.00	109.00	9	7,807	0.12%
2020/09/17	4	108.50	0	0.00	109.00	4	7,895	0.05%
2020/09/16	14	108.64	5	108.90	109.00	9	8,023	0.11%
2020/09/15	4	108.50	7	108.93	109.00	-3	8,040	-0.04%
2020/09/14	5.1	108.51	4.5	108.89	109.00	0.6	8,214	0.01%
2020/09/11	5.1	108.51	15.4	109.00	109.00	-10.3	8,263	-0.12%
2020/09/10	1	108.50	1	108.50	109.00	0	8,303	0.00%
2020/09/09	2	108.50	2	108.75	108.50	0	8,371	0.00%
2020/09/08	2	108.50	0.1	109.00	109.00	1.9	8,473	0.02%
2020/09/07	20.2	108.25	3	108.33	108.50	17.2	8,524	0.20%
2020/09/04	16	108.06	6.1	108.42	108.50	10	8,607	0.12%
2020/09/03	3	108.50	13	108.54	109.00	-10	8,667	-0.12%
2020/09/02	17.1	108.53	0	0.00	108.50	17.1	8,735	0.20%
2020/09/01	5	108.60	3	108.67	109.00	2	8,778	0.02%
2020/08/31	4.4	108.66	0	0.00	108.50	4.4	8,763	0.05%
2020/08/28	7	108.93	1	108.50	109.00	6	8,761	0.07%
2020/08/27	0	0.00	1	109.50	109.50	-1	8,858	-0.01%
2020/08/26	2	109.00	3	109.00	109.00	-1	8,858	-0.01%
2020/08/25	8.5	109.06	7	109.36	109.00	1.5	8,848	0.02%
2020/08/24	0	109.50	4	109.38	109.00	-4	9,077	-0.04%
2020/08/21	2.1	109.01	6	109.50	109.50	-4	9,151	-0.04%
2020/08/20	6	108.67	21	108.86	109.00	-15	9,184	-0.16%
2020/08/19	4.1	109.01	9	109.28	109.00	-4.9	9,151	-0.05%
2020/08/18	2.4	108.58	0	0.00	109.00	2.4	9,134	0.03%
2020/08/17	4	108.88	3	109.00	108.50	1	9,252	0.01%
2020/08/14	4	108.75	0.7	109.00	109.00	3.3	9,271	0.04%
2020/08/13	0	0.00	2	109.00	109.50	-2	9,294	-0.02%
2020/08/12	5.2	108.52	0	0.00	109.00	5.2	9,347	0.06%
2020/08/11	2	108.75	0	0.00	108.50	2	9,408	0.02%
2020/08/10	1	108.50	2	109.00	108.50	-1	9,398	-0.01%
2020/08/07	2.2	108.55	4	108.75	109.00	-1.8	9,400	-0.02%
2020/08/06	2.2	108.82	2	108.75	109.00	0.2	9,383	0.00%
2020/08/05	5.1	108.31	6	108.50	108.00	-0.9	9,406	-0.01%
2020/08/04	1	108.50	0.2	109.00	108.50	0.8	9,409	0.01%
2020/08/03	15.1	108.60	4	108.88	108.00	11.1	9,690	0.11%
2020/07/31	2	109.00	6	109.42	109.50	-4	9,648	-0.04%
2020/07/30	2	108.75	0	0.00	108.50	2	9,635	0.02%
2020/07/29	20.1	109.00	1.2	109.00	108.50	18.9	9,639	0.20%
2020/07/28	6	108.00	0.5	109.00	108.50	5.5	9,667	0.06%
2020/07/27	38.3	108.49	0	0.00	108.00	38.3	9,661	0.40%
2020/07/24	6	109.42	0	0.00	109.00	6	9,568	0.06%
2020/07/23	11	109.23	2	109.25	109.00	9	9,554	0.09%
2020/07/22	4	109.50	1	109.50	110.00	3	9,522	0.03%
2020/07/21	6	109.92	1.2	110.00	110.00	4.8	9,466	0.05%
2020/07/20	1.1	110.50	1	110.00	110.00	0.1	9,461	0.00%
2020/07/17	8	110.06	0	0.00	109.50	8	9,486	0.08%
2020/07/16	14.2	109.61	5	110.20	109.50	9.2	9,520	0.10%
2020/07/15	45	109.53	1	109.50	109.50	44	9,420	0.47%
2020/07/14	28	110.04	0	0.00	110.00	28	8,955	0.31%
2020/07/13	14	110.54	1.1	110.55	110.50	12.9	8,907	0.14%
2020/07/10	13	110.54	0	0.00	111.00	13	8,931	0.15%
2020/07/09	20.3	110.97	0	0.00	110.50	20.3	8,945	0.23%
2020/07/08	20.2	111.53	2	111.25	112.00	18.2	8,834	0.21%
2020/07/07	42	111.62	8	111.38	111.50	34	8,741	0.39%
2020/07/06	20.1	112.10	2	111.50	112.00	18.1	8,596	0.21%
2020/07/03	13.3	112.47	1	112.50	112.00	12.3	8,492	0.14%
2020/07/02	79	111.18	9	112.72	114.00	70	8,492	0.82%
2020/07/01	13	116.58	14	116.79	116.50	-1	8,132	-0.01%
2020/06/30	13	115.92	59	116.31	117.00	-46	8,024	-0.57%
2020/06/29	6.2	114.42	0	0.00	115.00	6.2	7,807	0.08%
2020/06/24	1	114.00	13	114.42	114.50	-12	7,726	-0.16%
2020/06/23	2	113.75	9	113.89	114.00	-7	7,635	-0.09%
2020/06/22	0.5	113.00	0	0.00	113.50	0.5	7,541	0.01%
2020/06/19	0.5	113.00	9	113.50	113.00	-8.5	7,625	-0.11%
2020/06/18	3	113.00	0	0.00	112.50	3	7,664	0.04%
2020/06/17	0.1	112.50	2	112.75	113.00	-1.9	7,791	-0.02%
2020/06/16	0	0.00	7	113.00	112.50	-7	8,102	-0.09%
2020/06/15	3	111.84	1.5	112.33	111.50	1.5	8,380	0.02%
2020/06/12	1	112.00	8	112.63	113.00	-7	8,469	-0.08%
2020/06/11	1.2	112.92	4	112.75	112.50	-2.8	8,705	-0.03%
2020/06/10	3.5	112.50	23	113.00	113.00	-19.5	8,822	-0.22%
2020/06/09	1.1	112.50	1.1	112.95	113.00	-0.1	9,231	0.00%
2020/06/08	5	113.00	2	112.50	113.00	3	9,366	0.03%
2020/06/05	8	113.00	0	0.00	112.50	8	9,371	0.09%
2020/06/04	4.5	112.72	5	113.00	113.00	-0.5	9,497	-0.01%
2020/06/03	1	112.50	9	112.44	112.50	-8	9,534	-0.08%
2020/06/02	1	111.50	2	111.50	112.00	-1	9,494	-0.01%
2020/06/01	0.2	111.00	7	111.43	111.50	-6.9	9,544	-0.07%
2020/05/29	4.1	110.13	6.9	110.94	110.50	-2.8	9,515	-0.03%
2020/05/28	2	110.00	1	111.00	110.50	1	9,326	0.01%
2020/05/27	11	110.18	0	0.00	110.00	11	9,403	0.12%
2020/05/26	3	111.00	24.1	111.00	111.00	-21.1	9,413	-0.22%
2020/05/25	2.1	111.00	5.1	110.51	110.50	-3	9,453	-0.03%
2020/05/22	10.2	111.00	1	111.50	111.00	9.2	9,465	0.10%
2020/05/21	14	111.00	1	111.50	111.50	13	9,403	0.14%
2020/05/20	1	111.00	4	111.50	111.50	-3	9,396	-0.03%
2020/05/19	6	111.00	9	111.00	111.00	-3	9,416	-0.03%
2020/05/18	1	110.50	23	110.02	110.50	-22	9,379	-0.23%
2020/05/15	24	109.79	2.2	110.00	109.50	21.8	9,289	0.23%
2020/05/14	7	109.50	0	0.00	110.00	7	9,275	0.08%
2020/05/13	0	0.00	2	110.00	110.00	-2	9,267	-0.02%
2020/05/12	6.3	110.00	1	110.00	110.00	5.3	9,285	0.06%
2020/05/11	4	110.13	0	0.00	110.00	4	9,323	0.04%
2020/05/08	4.2	110.24	3	110.33	110.00	1.2	9,303	0.01%
2020/05/07	1	109.00	0.5	109.50	109.00	0.5	9,043	0.01%
2020/05/06	1	109.50	3	109.50	109.50	-2	9,075	-0.02%
2020/05/05	4	109.00	0	0.00	109.00	4	9,070	0.04%
2020/05/04	23	108.43	0	0.00	109.00	23	9,113	0.25%
2020/04/30	4.2	109.74	7	109.64	109.50	-2.8	9,195	-0.03%
2020/04/29	3.1	109.50	8	109.88	110.00	-4.9	9,263	-0.05%
2020/04/28	1.2	109.50	1	109.50	109.50	0.2	9,407	0.00%
2020/04/27	1	109.50	4	109.38	109.50	-3	9,616	-0.03%
2020/04/24	10	108.50	4	108.50	108.50	6	9,645	0.06%
2020/04/23	10.1	108.01	0	0.00	109.00	10.1	9,705	0.10%
2020/04/22	6	108.83	7	108.36	109.00	-1	9,750	-0.01%
2020/04/21	4.1	108.01	5.1	108.50	108.50	-1.1	9,848	-0.01%
2020/04/20	1	108.50	16	109.00	109.00	-15	9,879	-0.15%
2020/04/17	2	108.50	1.1	108.50	108.50	0.9	9,989	0.01%
2020/04/16	9	108.00	1	108.00	108.00	8	9,978	0.08%
2020/04/15	15.2	108.31	1	109.00	109.00	14.2	9,961	0.14%
2020/04/14	1.1	108.50	3	108.50	108.50	-1.9	9,924	-0.02%
2020/04/13	0	108.00	4	108.00	108.00	-4	10,020	-0.04%
2020/04/10	0.1	108.00	2	107.75	108.00	-1.9	10,005	-0.02%
2020/04/09	1.1	107.50	0	0.00	107.00	1.1	9,971	0.01%
2020/04/08	2	108.00	5	108.00	108.00	-3	10,011	-0.03%
2020/04/07	8	107.75	17	107.79	107.50	-9	10,024	-0.09%
2020/04/06	2	107.50	5.2	108.00	108.00	-3.2	9,979	-0.03%
2020/04/01	0	0.00	5	107.90	107.00	-5	9,914	-0.05%
2020/03/31	7	107.00	2	107.00	107.50	5	9,760	0.05%
2020/03/30	0	0.00	0	107.00	106.50	0	9,699	0.00%
2020/03/27	4.1	107.01	0	0.00	107.50	4.1	9,687	0.04%
2020/03/26	0.3	107.50	13	108.35	107.50	-12.7	9,609	-0.13%
2020/03/25	4.1	107.62	23	108.00	108.00	-18.9	9,648	-0.20%
2020/03/24	0	106.00	18	107.39	107.00	-18	9,641	-0.19%
2020/03/23	1.1	105.05	5	105.60	105.50	-3.9	9,547	-0.04%
2020/03/20	7	105.29	16	106.13	106.50	-9	9,537	-0.09%
2020/03/19	13.2	103.59	4	104.75	105.50	9.2	9,487	0.10%
2020/03/18	0.3	106.00	3	106.17	106.50	-2.7	9,241	-0.03%
2020/03/17	4	104.00	25	105.22	107.00	-21	9,118	-0.23%
2020/03/16	18.1	105.97	22	105.82	105.00	-3.9	8,883	-0.04%
2020/03/13	56.3	104.39	26.1	105.12	106.00	30.3	8,743	0.35%
2020/03/12	5.1	107.50	4	107.88	107.50	1.1	8,318	0.01%
2020/03/11	6	107.92	4	108.00	108.50	2	8,113	0.02%
2020/03/10	5.1	107.41	9	108.11	107.50	-3.9	8,139	-0.05%
2020/03/09	29.1	107.74	0	0.00	107.50	29.1	8,022	0.36%
2020/03/06	5.1	109.00	0	0.00	108.50	5.1	7,989	0.06%
2020/03/05	0	110.00	3.3	109.69	110.00	-3.2	7,926	-0.04%
2020/03/04	5.1	108.51	8	108.63	109.00	-2.9	7,879	-0.04%
2020/03/03	7.1	108.15	3	108.17	108.00	4.1	7,908	0.05%
2020/03/02	8	107.75	4.7	107.57	108.00	3.3	7,876	0.04%
2020/02/27	12.2	108.13	0.2	108.50	108.00	12	8,067	0.15%
2020/02/26	4.6	108.28	0	0.00	108.00	4.6	8,020	0.06%
2020/02/25	1.2	108.58	2.1	108.02	108.50	-0.9	8,018	-0.01%
2020/02/24	14.2	109.04	6	109.50	108.50	8.2	8,025	0.10%
2020/02/21	3	109.67	2.5	109.50	109.50	0.5	8,032	0.01%
2020/02/20	1	110.00	0	0.00	109.50	1	8,052	0.01%
2020/02/19	3.1	110.00	8	110.00	110.00	-4.9	8,025	-0.06%
2020/02/18	2	109.50	0.2	110.00	109.50	1.9	8,028	0.02%
2020/02/17	2.1	109.52	4.9	109.80	110.00	-2.8	8,055	-0.03%
2020/02/14	0.3	109.50	0	0.00	109.00	0.3	8,125	0.00%
2020/02/13	6.1	109.09	2	109.25	109.50	4.1	8,147	0.05%
2020/02/12	1	108.50	2	108.75	108.50	-1	8,115	-0.01%
2020/02/11	1.3	109.00	1	109.00	108.50	0.3	8,100	0.00%
2020/02/10	3	108.50	0	0.00	109.00	3	8,112	0.04%
2020/02/07	3	108.83	3	108.83	109.00	0	8,282	0.00%
2020/02/06	3	108.50	7	108.50	108.50	-4	8,254	-0.05%
2020/02/05	4.1	108.13	0	0.00	108.00	4.1	8,229	0.05%
2020/02/04	9.2	107.68	2	108.00	108.00	7.2	8,195	0.09%
2020/02/03	19	107.58	10.2	107.58	108.00	8.8	8,113	0.11%
2020/01/31	7	108.14	5	108.10	108.00	2	7,981	0.03%
2020/01/30	29	108.12	17	108.12	108.50	12	7,817	0.15%
2020/01/20	7	109.43	0	0.00	109.50	7	7,577	0.09%
2020/01/17	5.4	109.13	1.1	109.50	109.50	4.3	7,539	0.06%
2020/01/16	5	109.40	3.1	109.18	109.50	1.9	7,513	0.03%
2020/01/15	9.3	109.02	3	109.16	109.00	6.3	7,460	0.08%
2020/01/14	3	109.00	0	0.00	109.50	3	7,317	0.04%
2020/01/13	2	108.75	4	109.50	110.00	-2	7,259	-0.03%
2020/01/10	6.3	109.21	2	109.50	109.50	4.3	7,239	0.06%
2020/01/09	2	109.50	2	109.25	109.50	0	7,218	0.00%
2020/01/08	7	109.00	2	109.50	109.00	5	7,214	0.07%
2020/01/07	17	109.18	1	109.50	109.50	16	7,148	0.22%
2020/01/06	3.1	110.02	2	110.25	110.00	1.1	7,024	0.02%
2020/01/03	6	109.92	6.2	110.02	110.50	-0.2	7,018	0.00%
2020/01/02	7	109.93	3.4	109.71	109.50	3.6	6,976	0.05%
2019/12/31	7.4	110.36	0	0.00	110.00	7.4	6,904	0.11%
2019/12/30	2	111.00	4.1	111.12	111.00	-2.1	6,872	-0.03%
2019/12/27	2.5	111.10	5	111.00	111.50	-2.5	6,837	-0.04%
2019/12/26	5	111.00	2	111.00	111.00	3	6,906	0.04%
2019/12/25	4.1	110.88	1	111.00	110.50	3.1	6,993	0.04%
2019/12/24	4.2	110.88	0	0.00	110.50	4.2	7,013	0.06%
2019/12/20	4	110.50	3	110.50	111.00	1	7,058	0.01%
2019/12/19	1	110.50	1	110.50	110.00	0	7,019	0.00%
2019/12/18	1	110.50	0	0.00	110.50	1	6,930	0.01%
2019/12/17	5.1	110.51	0	0.00	110.50	5.1	6,942	0.07%
2019/12/16	15	111.17	0	0.00	110.50	15	6,757	0.22%
2019/12/13	0.8	112.00	0	0.00	112.00	0.8	6,529	0.01%
2019/12/12	2.4	111.58	2	112.00	111.50	0.4	6,455	0.01%
2019/12/11	5	111.40	0	0.00	111.00	5	6,406	0.08%
2019/12/10	6.1	111.59	0	0.00	111.50	6.1	6,383	0.10%
2019/12/09	3.1	112.34	1	112.00	112.00	2.1	6,390	0.03%
2019/12/05	0.3	113.00	1.3	113.00	113.00	-0.9	6,446	-0.01%
2019/12/04	5.3	112.53	1	112.50	113.00	4.3	6,358	0.07%
2019/12/03	3	113.00	9.1	113.00	113.00	-6.1	6,403	-0.09%
2019/12/02	0	0.00	1.5	113.00	113.00	-1.5	6,385	-0.02%
2019/11/29	0	0.00	1	112.50	113.00	-1	6,449	-0.02%
2019/11/28	12	112.50	0	0.00	112.50	12	6,513	0.18%
2019/11/27	1.4	113.37	0	0.00	113.00	1.4	6,592	0.02%
2019/11/26	3.1	112.52	2	114.00	112.50	1.1	6,617	0.02%
2019/11/25	2.1	113.50	0	0.00	113.50	2.1	6,316	0.03%
2019/11/21	6.1	113.16	0	0.00	113.00	6.1	6,309	0.10%
2019/11/20	0	0.00	12	113.08	114.00	-12	6,307	-0.19%
2019/11/19	1	113.00	1	113.00	113.00	0	6,258	0.00%
2019/11/18	7.1	113.85	1.2	113.50	113.50	5.9	6,221	0.09%
2019/11/15	0	0.00	1	113.00	113.50	-1	6,211	-0.02%
2019/11/14	0	0.00	6.1	113.00	113.00	-6.1	6,216	-0.10%
2019/11/13	8	112.88	0	0.00	112.50	8	6,280	0.13%
2019/11/12	0	0.00	0.1	113.50	113.50	-0.1	6,219	0.00%
2019/11/11	1	114.00	1	113.50	114.00	0	6,214	0.00%
2019/11/08	2	113.50	1.2	113.50	113.50	0.8	6,226	0.01%
2019/11/07	0.3	113.00	1	113.50	113.00	-0.7	6,198	-0.01%
2019/11/06	0	113.00	6	113.17	113.50	-6	6,191	-0.10%
2019/11/05	0.3	113.00	4	112.63	113.00	-3.7	6,070	-0.06%
2019/11/04	0	0.00	2.1	113.00	113.00	-2.1	6,132	-0.03%
2019/11/01	0	0.00	6	112.83	113.00	-6	6,176	-0.10%
2019/10/31	22	112.50	0.2	112.50	112.00	21.8	6,243	0.35%
2019/10/30	0.1	112.50	0	0.00	113.00	0.1	6,215	0.00%
2019/10/25	3	112.33	0	0.00	112.50	3	6,309	0.05%
2019/10/24	1	112.00	1	112.50	113.00	0	6,372	0.00%
2019/10/23	2	112.01	1	113.00	112.50	1	6,646	0.02%
2019/10/22	0	0.00	0.2	112.50	113.00	-0.2	6,756	0.00%
2019/10/21	0	0.00	2	112.50	112.50	-2	6,880	-0.03%
2019/10/18	2.3	112.07	1.3	112.50	112.50	1	6,839	0.01%
2019/10/17	0.3	112.00	1.1	112.47	112.50	-0.8	6,695	-0.01%
2019/10/16	0.1	112.00	0	0.00	112.50	0.1	6,685	0.00%
2019/10/15	2	112.00	2	112.25	112.00	0	6,725	0.00%
2019/10/14	2.3	112.44	9	112.22	112.00	-6.7	6,779	-0.10%
2019/10/09	5	112.00	6	112.50	111.50	-1	6,729	-0.01%
2019/10/08	0.1	112.00	0	0.00	112.50	0.1	6,743	0.00%
2019/10/07	0	0.00	6	112.00	112.50	-6	6,736	-0.09%
2019/10/04	0.2	112.00	46	111.50	112.00	-45.8	6,743	-0.68%
2019/10/03	0	0.00	1	112.00	111.50	-1	6,741	-0.01%
2019/10/02	0.1	112.00	6.1	112.00	112.00	-6	6,768	-0.09%
2019/10/01	0	0.00	5	112.00	112.00	-5	6,695	-0.07%
2019/09/27	0	0.00	1	111.00	111.00	-1	6,683	-0.01%
2019/09/25	3	110.67	1	110.50	110.50	2	6,643	0.03%
2019/09/24	0.4	111.50	0	0.00	111.50	0.4	6,637	0.01%
2019/09/23	1	112.50	0	0.00	112.00	1	6,636	0.02%
2019/09/20	0	112.00	1	112.50	112.50	-1	6,715	-0.01%
2019/09/19	2	111.50	1.5	111.50	112.00	0.5	6,610	0.01%
2019/09/18	4.1	111.99	4	111.50	111.50	0.1	6,640	0.00%
2019/09/17	7	111.00	0	0.00	111.50	7	6,593	0.11%
2019/09/16	0	0.00	19	111.21	111.50	-19	6,668	-0.28%
2019/09/12	13.5	111.30	0	0.00	111.00	13.5	6,692	0.20%
2019/09/11	1	111.00	4	111.00	111.00	-3	6,738	-0.04%
2019/09/10	0	0.00	4	111.00	111.00	-4	6,699	-0.06%
2019/09/09	1	110.50	1	110.00	110.50	0	6,675	0.00%
2019/09/06	0	0.00	3	110.00	110.00	-3	6,674	-0.04%
2019/09/05	0	0.00	1.2	110.00	110.00	-1.2	6,679	-0.02%
2019/09/04	0	110.00	1	109.50	110.00	-1	6,695	-0.01%
2019/09/03	2	110.00	6	109.92	109.50	-4	6,673	-0.06%
2019/09/02	0.2	110.00	5.8	109.83	110.00	-5.6	6,626	-0.08%
2019/08/30	2	109.00	5.6	108.47	109.00	-3.6	6,541	-0.06%
2019/08/29	3	108.00	9	108.00	108.50	-6	6,480	-0.09%
2019/08/28	1.2	107.57	0	0.00	108.00	1.2	6,485	0.02%
2019/08/27	0.4	107.50	0	0.00	107.50	0.4	6,526	0.01%
2019/08/26	1	107.00	1	107.00	107.00	0	6,564	0.00%
2019/08/23	3	107.00	0	0.00	107.50	3	6,608	0.05%
2019/08/22	0.1	107.50	0	107.50	107.00	0.1	6,598	0.00%
2019/08/20	1.2	107.08	0.2	107.50	107.00	1	6,783	0.02%
2019/08/19	1	107.50	0	0.00	107.50	1	6,810	0.02%
2019/08/16	0.1	108.00	8.1	108.00	108.00	-8.1	6,791	-0.12%
2019/08/15	3.7	106.86	2.1	106.52	106.50	1.6	6,741	0.02%
2019/08/14	3.3	107.04	1	107.00	107.00	2.3	6,828	0.03%
2019/08/13	2.3	107.28	0.2	107.50	107.00	2.1	6,930	0.03%
2019/08/12	3.2	107.54	0	0.00	107.50	3.2	6,936	0.05%
2019/08/08	4	107.00	0	0.00	107.50	4	6,922	0.06%
2019/08/07	9.2	106.95	0	0.00	106.50	9.2	6,947	0.13%
2019/08/06	6.6	106.92	6.9	106.57	106.50	-0.3	6,985	0.00%
2019/08/05	0.7	107.50	0	0.00	107.50	0.7	6,937	0.01%
2019/08/02	11.1	107.05	3	107.00	107.00	8.1	6,936	0.12%
2019/08/01	13	107.58	0.9	107.50	107.00	12.1	6,915	0.18%
2019/07/31	2	108.00	1	108.00	108.00	1	6,920	0.01%
2019/07/30	7.8	107.68	0	0.00	107.50	7.8	6,870	0.11%
2019/07/29	6.3	107.84	1	107.50	107.50	5.3	6,887	0.08%
2019/07/26	48.6	107.52	1	108.00	107.50	47.6	6,869	0.69%
2019/07/25	63.6	107.06	0	0.00	107.00	63.6	6,827	0.93%
2019/07/24	16.1	112.07	43	112.24	112.00	-26.9	6,616	-0.41%
2019/07/23	3	112.17	4	112.50	112.00	-1	6,486	-0.02%
2019/07/22	3	112.50	1	112.50	112.50	2	6,405	0.03%
2019/07/19	4	112.50	5	112.00	112.00	-1	6,385	-0.02%
2019/07/18	0	0.00	31.2	111.67	112.00	-31.2	6,430	-0.48%
2019/07/17	1	111.00	150	111.50	112.00	-149	6,429	-2.32%	大賣/鉅額交易
2019/07/16	20.2	112.10	5	112.10	111.50	15.2	6,321	0.24%
2019/07/15	1.1	112.55	0	0.00	112.50	1.1	6,242	0.02%
2019/07/12	3	113.00	3	113.33	113.00	0	6,280	0.00%
2019/07/11	7	113.36	2	113.25	113.50	5	6,263	0.08%
2019/07/10	3	113.50	2	113.50	113.50	1	6,268	0.02%
2019/07/09	0	113.50	0	113.50	113.50	0	6,295	0.00%
2019/07/08	0.1	113.50	1	113.50	114.00	-0.9	6,343	-0.01%
2019/07/05	1	113.50	3	113.33	113.50	-2	6,393	-0.03%
2019/07/04	0.2	103.50	0	0.00	113.00	0.2	6,447	0.00%
2019/07/03	0.2	113.50	1	113.50	113.50	-0.9	6,419	-0.01%
2019/07/02	0	0.00	0.1	113.50	113.50	-0.1	6,505	0.00%
2019/06/28	3.1	113.50	7	113.43	113.00	-3.9	6,592	-0.06%
2019/06/27	1	113.50	0	0.00	113.50	1	6,764	0.01%
2019/06/26	0	0.00	12	114.00	114.00	-12	6,707	-0.18%
2019/06/24	0	0.00	22	113.95	114.00	-22	6,729	-0.33%
2019/06/21	0	0.00	2	113.50	113.50	-2	6,689	-0.03%
2019/06/20	23	112.50	0	0.00	112.50	23	6,613	0.35%
2019/06/19	0	0.00	3	113.17	113.50	-3	6,580	-0.05%
2019/06/18	1	111.50	0	0.00	112.00	1	6,537	0.02%
2019/06/17	5	112.00	3	112.50	112.00	2	6,550	0.03%
2019/06/14	4	112.25	1	112.00	112.50	3	6,531	0.05%
2019/06/13	0.2	113.00	0	0.00	113.00	0.2	6,508	0.00%
2019/06/12	5.1	113.00	0	0.00	113.00	5.1	6,696	0.08%
2019/06/11	30.3	113.50	6	113.58	113.50	24.3	6,654	0.37%
2019/06/10	0.1	113.50	0	0.00	114.00	0.1	6,660	0.00%
2019/06/06	4	113.00	2.2	113.00	113.50	1.8	6,651	0.03%
2019/06/05	0	0.00	3	113.33	113.50	-3	6,704	-0.04%
2019/06/04	8	113.00	0	0.00	113.00	8	6,688	0.12%
2019/06/03	0	0.00	4	113.00	113.00	-4	6,657	-0.06%
2019/05/31	0	0.00	12	112.29	112.50	-12	6,653	-0.18%
2019/05/30	0	0.00	4	112.50	112.50	-4	6,596	-0.06%
2019/05/29	0	0.00	5	112.00	112.00	-5	6,655	-0.08%
2019/05/28	3	111.67	0.1	111.50	111.50	2.9	6,705	0.04%
2019/05/27	0	0.00	2	112.00	112.00	-2	6,589	-0.03%
2019/05/24	0	0.00	2	112.00	112.00	-2	6,651	-0.03%
2019/05/23	0.2	112.00	2	112.00	112.00	-1.8	6,669	-0.03%
2019/05/22	1	112.00	2	112.25	112.00	-1	6,721	-0.01%
2019/05/21	0	0.00	4	112.00	112.50	-4	6,787	-0.06%
2019/05/20	0	0.00	16	111.72	111.50	-16	6,718	-0.24%
2019/05/17	2	111.50	0	0.00	111.00	2	6,688	0.03%
2019/05/16	2	110.50	0	0.00	110.50	2	6,745	0.03%
2019/05/15	0.1	111.00	4	111.00	110.50	-3.9	6,818	-0.06%
2019/05/14	0	0.00	8	110.81	111.50	-8	6,921	-0.12%
2019/05/13	5	110.10	1	110.50	110.00	4	6,943	0.06%
2019/05/10	0.1	110.00	0	0.00	110.00	0.1	7,083	0.00%
2019/05/09	5	110.50	0.1	110.00	110.00	5	7,122	0.07%
2019/05/08	0	0.00	7	111.07	111.50	-7	7,111	-0.10%
2019/05/07	0	0.00	9	110.56	110.50	-9	7,113	-0.13%
2019/05/06	2	110.50	1	110.00	110.50	1	7,183	0.01%
2019/05/03	2.1	111.00	0	0.00	111.00	2.1	7,200	0.03%
2019/05/02	4	111.00	1.2	111.00	111.00	2.8	7,194	0.04%
2019/04/30	2	111.00	10	111.00	111.00	-8	7,258	-0.11%
2019/04/29	0	0.00	3	110.83	111.00	-3	7,202	-0.04%
2019/04/26	2	110.50	0	0.00	110.50	2	7,224	0.03%
2019/04/25	0	0.00	3	110.50	110.50	-3	7,168	-0.04%
2019/04/24	0	0.00	4	110.25	110.50	-4	7,198	-0.06%
2019/04/23	1	110.00	0	0.00	110.50	1	7,174	0.01%
2019/04/22	0	0.00	2	110.00	110.00	-2	7,221	-0.03%
2019/04/18	0	0.00	1	110.00	110.00	-1	7,320	-0.01%
2019/04/17	1.1	109.50	2	110.00	109.50	-0.9	7,358	-0.01%
2019/04/16	0	0.00	5	109.70	110.00	-5	7,406	-0.07%
2019/04/15	3.1	109.50	1	109.50	109.50	2.1	7,420	0.03%
2019/04/11	0.1	109.00	11.4	108.96	109.00	-11.3	7,393	-0.15%
2019/04/10	2	109.25	0	0.00	109.50	2	7,426	0.03%
2019/04/09	0	0.00	5.1	109.00	109.50	-5.1	7,714	-0.07%
2019/04/08	2.5	108.80	2	108.50	108.50	0.5	7,750	0.01%
2019/04/03	2	109.25	0	0.00	108.50	2	7,813	0.03%
2019/04/02	3.1	109.82	0	0.00	109.50	3.1	7,839	0.04%
2019/04/01	0	0.00	27	110.06	110.50	-27	7,776	-0.35%
2019/03/28	0	0.00	4	108.88	109.00	-4	7,611	-0.05%
2019/03/27	0.1	108.50	6	108.50	108.50	-5.9	7,598	-0.08%
2019/03/26	1.2	108.00	0	0.00	108.50	1.2	7,574	0.02%
2019/03/25	0.1	108.00	0	0.00	107.50	0.1	7,616	0.00%
2019/03/22	1.5	108.17	2	108.50	108.50	-0.5	7,593	-0.01%
2019/03/21	9.2	108.05	1	108.00	108.00	8.2	7,614	0.11%
2019/03/20	2.1	108.48	0	0.00	108.00	2.1	7,596	0.03%
2019/03/19	1	108.00	0	0.00	108.00	1	7,578	0.01%
2019/03/18	3	108.00	0.1	108.00	108.00	2.9	7,539	0.04%
2019/03/15	4.2	107.76	3	108.00	108.00	1.2	7,534	0.02%
2019/03/14	0	108.00	1	108.00	107.50	-1	7,320	-0.01%
2019/03/13	0	0.00	5	107.90	108.00	-5	7,349	-0.07%
2019/03/12	1	107.50	2	107.50	108.00	-1	7,320	-0.01%
2019/03/07	6.1	107.50	0	0.00	107.00	6.1	7,664	0.08%
2019/03/06	0	0.00	4	107.50	107.50	-4	7,711	-0.05%
2019/03/05	4	107.00	5	107.00	107.00	-1	7,763	-0.01%
2019/03/04	0	0.00	2	107.00	107.00	-2	7,725	-0.03%
2019/02/27	3	106.50	2.5	107.00	107.00	0.5	7,697	0.01%
2019/02/26	3	107.00	5	107.00	106.50	-2	7,675	-0.03%
2019/02/25	0.1	107.00	3	107.00	107.00	-3	7,585	-0.04%
2019/02/22	1.1	106.55	0	0.00	107.00	1.1	7,626	0.01%
2019/02/21	7	106.21	0	0.00	106.50	7	7,566	0.09%
2019/02/20	31	106.15	0	0.00	106.50	31	7,586	0.41%
2019/02/19	5	106.00	0	0.00	106.00	5	7,568	0.07%
2019/02/18	2.1	106.05	5	106.00	106.50	-2.9	7,643	-0.04%
2019/02/15	7.2	106.31	1	106.00	106.50	6.2	7,592	0.08%
2019/02/14	2	106.25	1	106.50	106.00	1	7,577	0.01%
2019/02/13	10.1	106.35	0	0.00	106.00	10.1	7,553	0.13%
2019/02/12	12	106.54	0	0.00	107.00	12	7,414	0.16%
2019/02/11	6	107.25	0	0.00	106.50	6	7,317	0.08%
2019/01/30	1.1	107.00	0.1	107.00	107.00	1	7,187	0.01%
2019/01/29	3.1	107.00	0	0.00	107.00	3.1	7,148	0.04%
2019/01/28	46	106.50	0	0.00	106.50	46	7,199	0.64%
2019/01/25	0.1	107.00	0	0.00	107.00	0.1	7,596	0.00%
2019/01/24	13.1	106.89	0	0.00	107.00	13.1	7,749	0.17%
2019/01/23	1.2	107.00	0	0.00	107.00	1.2	7,775	0.02%
2019/01/22	0	0.00	3	107.33	107.50	-3	7,813	-0.04%
2019/01/21	3	106.17	0	0.00	106.50	3	7,837	0.04%
2019/01/16	1.1	106.55	0	0.00	107.00	1.1	8,379	0.01%
2019/01/14	3.5	106.43	0	0.00	106.50	3.5	8,359	0.04%
2019/01/11	1.2	106.59	0	0.00	107.00	1.2	8,363	0.01%
2019/01/10	2.1	106.76	0	0.00	107.00	2.1	8,401	0.03%
2019/01/09	1	107.00	0.3	107.50	107.50	0.8	8,432	0.01%
2019/01/08	1.1	107.04	0	0.00	107.00	1.1	8,433	0.01%
2019/01/07	0	0.00	1	108.00	108.00	-1	8,516	-0.01%
2019/01/03	0	0.00	6	107.00	107.00	-6	9,009	-0.07%
2019/01/02	3	107.50	0	0.00	107.00	3	9,062	0.03%
2018/12/28	0	0.00	27.8	112.88	113.00	-27.8	8,987	-0.31%
2018/12/27	5	106.00	1	106.50	106.50	4	8,818	0.05%
2018/12/26	41.1	106.39	0	0.00	106.00	41.1	8,808	0.47%
2018/12/25	2.2	106.32	2	106.75	106.50	0.2	8,697	0.00%
2018/12/24	3	106.67	2	107.50	107.00	1	8,687	0.01%
2018/12/22	0	0.00	5	107.50	108.00	-5	8,617	-0.06%
2018/12/21	2	107.00	0	0.00	107.50	2	8,595	0.02%
2018/12/20	30	107.00	3.2	107.19	107.50	26.8	8,608	0.31%
2018/12/19	0	0.00	3	107.17	107.50	-3	8,610	-0.03%
2018/12/18	0.1	107.50	5	107.30	106.50	-4.9	8,604	-0.06%
2018/12/17	0	0.00	2	107.25	107.50	-2	8,699	-0.02%
2018/12/14	0	0.00	1	107.00	107.50	-1	8,734	-0.01%
2018/12/13	0	0.00	2	107.50	107.50	-2	8,739	-0.02%
2018/12/11	0	0.00	1	107.00	107.50	-1	8,867	-0.01%
2018/12/07	1	106.50	1	107.00	107.00	0	8,958	0.00%
2018/12/06	0	0.00	2	106.00	106.50	-2	9,091	-0.02%
2018/12/05	6	106.50	0	0.00	106.50	6	9,236	0.06%
2018/12/04	1.1	106.50	0	0.00	106.00	1.1	9,371	0.01%
2018/12/03	65	106.01	0	0.00	106.00	65	9,426	0.69%
2018/11/30	2	107.00	1	107.50	107.00	1	9,269	0.01%
2018/11/29	6.2	107.24	0	0.00	106.50	6.2	9,151	0.07%
2018/11/26	1	107.50	0	0.00	107.50	1	9,049	0.01%
2018/11/23	0	0.00	1	107.50	108.00	-1	9,050	-0.01%
2018/11/22	0.1	107.00	5	107.40	107.50	-5	8,978	-0.06%
2018/11/21	1	106.51	6	107.00	107.00	-5	8,978	-0.06%
2018/11/20	0.2	107.00	1	106.50	107.00	-0.9	8,923	-0.01%
2018/11/19	1.1	106.06	0	0.00	106.50	1.1	8,949	0.01%
2018/11/16	2.1	106.26	0	0.00	106.00	2.1	8,896	0.02%
2018/11/15	5	106.50	3	107.50	107.00	2	8,884	0.02%
2018/11/13	1	105.50	34	106.40	107.00	-33	9,035	-0.37%
2018/11/12	0	0.00	2	106.75	106.50	-2	9,003	-0.02%
2018/11/09	25	107.50	3	107.00	107.00	22	9,085	0.24%
2018/11/08	3	107.00	6	107.17	107.00	-3	9,207	-0.03%
2018/11/07	0	0.00	6	106.33	107.00	-6	9,241	-0.06%
2018/11/06	4.1	105.65	2	105.75	106.00	2.1	9,244	0.02%
2018/11/05	9	105.00	0	0.00	105.50	9	9,251	0.10%
2018/11/02	53.2	105.41	4	106.00	106.00	49.2	9,230	0.53%
2018/11/01	6	107.25	21.5	108.43	107.00	-15.5	8,857	-0.18%
2018/10/31	0	0.00	4	109.50	109.50	-4	8,724	-0.05%
2018/10/30	4	108.50	0	0.00	108.50	4	8,660	0.05%
2018/10/29	0.4	109.00	4	109.25	109.50	-3.6	8,645	-0.04%
2018/10/26	2	108.75	8	108.25	109.00	-6	8,591	-0.07%
2018/10/25	2	106.75	7	107.64	108.00	-5	8,301	-0.06%
2018/10/24	2	106.50	0	0.00	107.00	2	8,291	0.02%
2018/10/23	2	107.00	0	0.00	106.50	2	8,218	0.02%
2018/10/22	0.2	107.50	5	107.10	107.50	-4.8	8,211	-0.06%
2018/10/19	3.2	106.84	0	0.00	106.50	3.2	8,269	0.04%
2018/10/18	1	108.00	3	107.67	107.50	-2	8,341	-0.02%
2018/10/17	1	107.00	0	0.00	107.00	1	8,573	0.01%
2018/10/16	3.1	106.85	4	107.00	107.00	-0.9	8,704	-0.01%
2018/10/15	34.1	106.94	1	107.00	106.50	33.1	8,771	0.38%
2018/10/12	14	107.46	75	107.01	108.00	-61	8,711	-0.70%
2018/10/11	30.1	108.37	163	108.02	108.50	-133	8,568	-1.55%	大賣/鉅額交易
2018/10/09	0	0.00	2	109.25	109.50	-2	8,251	-0.02%
2018/10/08	0.1	109.00	0	0.00	108.50	0.1	8,182	0.00%
2018/10/05	32	108.00	0	0.00	109.00	32	8,172	0.39%
2018/10/04	5.1	108.30	0	0.00	108.00	5.1	8,051	0.06%
2018/10/03	3	109.00	1	109.00	109.00	2	8,037	0.02%
2018/10/02	5	109.80	3	110.00	109.50	2	8,043	0.02%
2018/10/01	1	110.50	0.2	110.50	110.50	0.8	7,999	0.01%
2018/09/28	0	0.00	2	110.50	110.00	-2	8,056	-0.02%
2018/09/26	5.1	109.50	0	0.00	109.50	5.1	7,996	0.06%
2018/09/25	1	110.00	0	0.00	109.50	1	8,223	0.01%
2018/09/21	1.1	109.56	0	0.00	109.50	1.1	8,225	0.01%
2018/09/20	0	0.00	1	110.00	110.00	-1	8,123	-0.01%
2018/09/18	0	0.00	3	110.00	110.00	-3	8,115	-0.04%
2018/09/17	2	108.75	1	109.00	108.50	1	8,025	0.01%
2018/09/14	0	0.00	2	108.75	108.50	-2	7,984	-0.03%
2018/09/13	1.1	109.50	1	109.00	109.50	0.1	8,009	0.00%
2018/09/12	0	0.00	10	110.35	110.00	-10	7,988	-0.13%
2018/09/11	0	0.00	4	109.38	110.00	-4	7,973	-0.05%
2018/09/10	0	0.00	5	108.50	108.50	-5	8,052	-0.06%
2018/09/07	0.1	108.50	12	108.08	108.00	-12	8,075	-0.15%
2018/09/06	10	107.50	0	0.00	107.50	10	7,987	0.13%
2018/09/05	0.1	108.50	1	108.00	108.00	-1	7,979	-0.01%
2018/08/31	1	107.50	1.2	108.50	108.50	-0.2	8,041	0.00%
2018/08/30	4	107.51	0	0.00	107.50	4	8,054	0.05%
2018/08/29	13	108.08	12	108.50	108.50	1	8,028	0.01%
2018/08/28	0	0.00	2.5	108.60	108.50	-2.5	8,065	-0.03%
2018/08/27	2.2	108.50	21.5	108.06	108.00	-19.3	8,102	-0.24%
2018/08/24	12	107.50	0	0.00	107.50	12	8,066	0.15%
2018/08/23	0	0.00	0	108.50	108.50	0	8,396	0.00%
2018/08/22	0	0.00	0.8	108.50	108.00	-0.8	8,477	-0.01%
2018/08/21	5	108.40	5.1	107.91	108.50	-0.1	8,265	0.00%
2018/08/20	79	107.50	1	107.50	107.00	78	8,324	0.94%
2018/08/17	74	107.00	2	107.00	107.00	72	8,254	0.87%
2018/08/16	2	106.50	1	107.00	106.50	1	8,258	0.01%
2018/08/15	0.1	107.00	2	107.00	107.00	-1.9	8,181	-0.02%
2018/08/14	1	106.50	0	0.00	107.00	1	8,138	0.01%
2018/08/13	30	106.50	1	107.00	106.50	29	8,149	0.36%
2018/08/10	0.2	107.50	0	0.00	107.50	0.2	8,218	0.00%
2018/08/09	1	107.00	15	107.50	107.00	-14	8,248	-0.17%
2018/08/08	2.1	107.00	3	106.83	107.00	-0.9	8,215	-0.01%
2018/08/07	1.1	106.09	2	106.50	106.50	-0.9	8,218	-0.01%
2018/08/03	1	105.50	1.4	105.79	106.00	-0.4	8,251	0.00%
2018/08/02	11.3	105.65	0	0.00	105.50	11.3	8,414	0.13%
2018/08/01	4.5	106.05	3	106.00	106.00	1.5	8,433	0.02%
2018/07/31	41.2	105.61	1	107.00	106.00	40.2	8,451	0.48%
2018/07/30	1.2	105.57	0.5	106.00	106.00	0.7	8,291	0.01%
2018/07/27	4	105.25	0.5	106.00	105.50	3.5	8,265	0.04%
2018/07/26	3.2	105.07	0	0.00	105.50	3.2	8,265	0.04%
2018/07/25	11.1	105.14	0	0.00	105.00	11.1	8,278	0.13%
2018/07/24	15	105.83	3.4	106.94	105.50	11.6	8,185	0.14%
2018/07/23	38.5	106.04	5.1	106.31	106.50	33.4	7,877	0.42%
2018/07/20	38	111.51	0	0.00	111.50	38	7,763	0.49%
2018/07/19	46.1	112.00	191	111.76	111.50	-145	7,794	-1.86%	大賣/鉅額交易
2018/07/18	1.1	111.55	110	112.00	112.00	-108.9	7,822	-1.39%	大賣/鉅額交易
2018/07/17	1.1	111.54	80	112.00	112.00	-78.9	7,834	-1.01%
2018/07/16	1	111.50	35	111.00	111.50	-34	7,797	-0.44%
2018/07/12	3	111.50	0	0.00	111.50	3	7,808	0.04%
2018/07/11	0.1	112.00	0	0.00	112.00	0.1	7,810	0.00%
2018/07/10	0	0.00	2	112.00	112.50	-2	7,789	-0.03%
2018/07/09	160.7	112.00	6.5	111.85	112.00	154.2	7,805	1.98%	大買/鉅額交易
2018/07/06	0	0.00	2	111.50	112.00	-2	7,883	-0.03%
2018/07/05	0	111.50	1	112.00	112.00	-1	7,922	-0.01%
2018/07/04	1	111.50	0	0.00	111.50	1	7,987	0.01%
2018/07/03	0	0.00	1	110.50	111.00	-1	8,117	-0.01%
2018/07/02	2.1	110.00	0.1	110.00	109.50	2	7,973	0.03%
2018/06/29	1	109.50	0	0.00	110.00	1	8,053	0.01%
2018/06/28	0.1	110.00	1	110.00	110.00	-0.9	8,034	-0.01%
2018/06/22	1	109.00	0	0.00	110.00	1	8,242	0.01%
2018/06/20	0	0.00	2	110.50	110.00	-2	8,211	-0.02%
2018/06/19	6	109.00	5	109.50	109.00	1	8,224	0.01%
2018/06/15	2	109.50	0.2	110.00	109.50	1.8	8,099	0.02%
2018/06/14	3	109.17	0	0.00	109.00	3	8,004	0.04%
2018/06/13	0.5	110.00	0	0.00	110.00	0.5	8,037	0.01%
2018/06/12	1	109.50	0	0.00	109.50	1	8,237	0.01%
2018/06/11	1.1	110.00	0	0.00	109.50	1.1	8,247	0.01%
2018/06/08	2.2	109.55	0	0.00	110.00	2.2	8,233	0.03%
2018/06/07	4	109.63	0.3	110.50	110.00	3.7	8,280	0.04%
2018/06/04	0.1	110.00	0	0.00	110.00	0.1	8,266	0.00%
2018/06/01	0	0.00	1	110.00	110.00	-1	8,289	-0.01%
2018/05/31	1.1	109.50	0.2	109.50	109.00	0.9	8,339	0.01%
2018/05/30	3.1	108.84	0	0.00	108.50	3.1	8,039	0.04%
2018/05/29	0	110.50	0	0.00	109.50	0	7,980	0.00%
2018/05/28	0.1	111.00	1	112.00	111.00	-0.9	8,011	-0.01%
2018/05/25	0	0.00	1	110.00	110.00	-1	7,871	-0.01%
2018/05/24	1	110.00	8	110.50	109.50	-7	7,906	-0.09%
2018/05/23	0	0.00	0.2	109.50	109.50	-0.2	7,985	0.00%
2018/05/22	0.1	109.50	0	0.00	109.50	0.1	8,050	0.00%
2018/05/21	3	110.00	0	0.00	110.00	3	8,125	0.04%
2018/05/18	0.5	110.00	1	110.00	110.00	-0.5	8,186	-0.01%
2018/05/17	0.1	109.00	0	0.00	108.50	0.1	8,247	0.00%
2018/05/16	1	108.50	0	0.00	108.00	1	8,249	0.01%
2018/05/15	7.1	108.93	0	0.00	108.50	7.1	8,278	0.09%
2018/05/14	6.2	109.10	2	109.00	109.00	4.2	8,471	0.05%
2018/05/11	4.2	108.88	1	109.00	109.00	3.2	8,526	0.04%
2018/05/10	10.2	108.80	1	108.50	108.50	9.2	8,568	0.11%
2018/05/09	3.1	110.98	2	110.00	110.00	1.1	8,462	0.01%
2018/05/04	0	112.00	0	112.00	111.50	0	8,560	0.00%
2018/05/03	0.1	112.00	0	0.00	111.50	0.1	8,621	0.00%
2018/04/30	0	0.00	0.5	113.00	113.00	-0.5	8,611	-0.01%
2018/04/27	2	113.00	1	112.50	113.00	1	8,720	0.01%
2018/04/26	1	111.50	0	0.00	111.50	1	8,755	0.01%
2018/04/25	7	110.36	0	0.00	110.50	7	8,705	0.08%
2018/04/24	3	111.33	0	0.00	111.00	3	8,617	0.03%
2018/04/23	3	112.67	0.1	113.00	112.50	3	8,570	0.03%
2018/04/20	0	0.00	20	114.00	113.50	-20	8,609	-0.23%
2018/04/19	1	114.00	1.1	114.48	114.00	-0.1	8,621	0.00%
2018/04/18	5	114.30	17.2	114.20	114.50	-12.2	8,656	-0.14%
2018/04/17	0	0.00	10	113.50	113.50	-10	8,705	-0.11%
2018/04/16	0	0.00	10	113.00	113.00	-10	8,892	-0.11%
2018/04/12	0	0.00	4	114.50	114.00	-4	9,060	-0.04%
2018/04/11	5	114.00	10.5	114.57	114.00	-5.5	9,189	-0.06%
2018/04/10	0	0.00	47	114.04	114.50	-47	9,227	-0.51%
2018/04/09	1.1	113.05	11	112.95	114.00	-9.9	9,276	-0.11%
2018/04/03	2	112.00	0	0.00	112.00	2	9,295	0.02%
2018/04/02	0	0.00	10	113.00	112.50	-10	9,253	-0.11%
2018/03/31	0	0.00	15.5	113.00	113.00	-15.5	9,272	-0.17%
2018/03/30	1.2	112.92	3	113.00	113.00	-1.8	9,314	-0.02%
2018/03/29	2	112.25	13	112.50	111.50	-11	9,164	-0.12%
2018/03/28	2	112.50	12	112.00	112.50	-10	9,103	-0.11%
2018/03/27	0	0.00	22	111.70	112.00	-22	9,019	-0.24%
2018/03/26	0.3	111.00	1	110.50	111.00	-0.8	8,982	-0.01%
2018/03/23	0.9	110.50	2	110.75	110.00	-1.1	8,994	-0.01%
2018/03/22	5	111.00	26	110.79	111.50	-21	9,052	-0.23%
2018/03/21	1	110.50	2.1	110.24	110.50	-1.1	8,985	-0.01%
2018/03/20	0	0.00	2	110.00	109.50	-2	8,991	-0.02%
2018/03/19	0	0.00	14	110.00	110.00	-14	9,050	-0.15%
2018/03/16	0	0.00	6	109.17	110.00	-6	9,050	-0.07%
2018/03/13	0	109.00	0	0.00	109.00	0	8,913	0.00%
2018/03/12	0	0.00	0.2	109.50	109.00	-0.2	8,998	0.00%
2018/03/08	0	0.00	1	109.50	109.50	-1	9,152	-0.01%
2018/03/07	0.4	109.50	40.2	109.50	109.50	-39.9	9,200	-0.43%
2018/03/06	0	0.00	3	109.17	109.50	-3	9,248	-0.03%
2018/03/05	2	108.00	0	0.00	108.00	2	9,401	0.02%
2018/03/01	1	108.50	0	0.00	108.50	1	9,423	0.01%
2018/02/27	3	110.00	3	110.00	109.50	0	9,388	0.00%
2018/02/26	0.1	110.00	6	110.00	110.00	-5.9	9,324	-0.06%
2018/02/23	0	0.00	3	109.17	109.50	-3	9,268	-0.03%
2018/02/22	2	108.75	2	108.50	108.50	0	9,282	0.00%
2018/02/21	0	0.00	4.5	108.78	109.00	-4.5	9,254	-0.05%
2018/02/12	2	106.50	11	107.50	106.50	-9	9,189	-0.10%
2018/02/09	0	0.00	3	106.67	107.50	-3	9,121	-0.03%
2018/02/07	4	107.63	3	107.83	107.50	1	9,126	0.01%
2018/02/06	13	106.31	11.2	106.51	106.50	1.8	9,070	0.02%
2018/02/05	0	0.00	1	109.00	108.00	-1	8,945	-0.01%
2018/02/02	11.1	109.05	2	109.50	109.00	9.1	8,911	0.10%
2018/02/01	0	0.00	9.2	109.49	109.00	-9.2	8,878	-0.10%
2018/01/31	0.9	108.50	0	0.00	108.50	0.9	8,781	0.01%
2018/01/30	2	108.25	2	109.00	108.00	0	8,772	0.00%
2018/01/29	0	0.00	13	109.19	109.50	-13	8,630	-0.15%
2018/01/26	0	0.00	3	108.67	108.50	-3	8,606	-0.03%
2018/01/25	0	0.00	1	108.50	108.50	-1	8,647	-0.01%
2018/01/24	0	0.00	13.1	109.00	108.50	-13.1	8,665	-0.15%
2018/01/23	0	0.00	1	109.00	109.00	-1	8,623	-0.01%
2018/01/22	4	108.50	0	108.50	108.50	4	8,517	0.05%
2018/01/19	1	108.00	12	108.42	109.00	-11	8,520	-0.13%
2018/01/18	14	107.96	1	108.50	107.50	13	8,529	0.15%
2018/01/17	2	108.75	0	0.00	109.00	2	8,453	0.02%
2018/01/16	0	0.00	11.1	108.91	109.00	-11.1	8,464	-0.13%
2018/01/15	1	109.00	0.2	109.00	109.00	0.8	8,376	0.01%
2018/01/11	0.1	108.50	2	108.50	108.50	-1.9	8,454	-0.02%
2018/01/10	0	0.00	16	109.34	108.50	-16	8,500	-0.19%
2018/01/09	0	0.00	0.1	108.50	109.00	-0.1	8,366	0.00%
2018/01/08	0.2	108.50	16	108.53	108.50	-15.8	8,330	-0.19%
2018/01/05	1	108.50	19.5	108.23	108.50	-18.5	8,277	-0.22%
2018/01/04	1.1	107.50	5	108.00	108.00	-3.9	8,145	-0.05%
2018/01/03	1	107.50	8	108.00	108.00	-7	8,204	-0.09%
2018/01/02	2	107.25	11	107.14	107.50	-9	8,119	-0.11%