元大台灣50 (0050)-第一金-豐原券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－第一金-豐原券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/21	9.9	189.14	0	0.00	189.35	9.9	11,953	0.08%
2024/11/20	4.1	191.83	0.1	193.20	191.45	4	11,776	0.03%
2024/11/19	1.3	192.76	1.3	192.39	192.25	-0.1	11,771	0.00%
2024/11/18	10.1	190.26	0.8	189.82	189.65	9.3	11,824	0.08%
2024/11/15	3.1	192.00	6.1	192.23	192.35	-3	11,756	-0.03%
2024/11/14	18.2	191.27	0.1	191.25	191.00	18.1	11,853	0.15%
2024/11/13	11	193.05	1.3	193.40	192.75	9.7	11,842	0.08%
2024/11/12	16.9	195.06	0.3	194.95	194.00	16.6	12,000	0.14%
2024/11/11	3.3	197.61	0	197.41	199.10	3.2	11,744	0.03%
2024/11/08	2.1	198.77	1.8	199.23	199.00	0.3	11,831	0.00%
2024/11/07	0	196.38	15.8	197.59	197.45	-15.8	12,006	-0.13%
2024/11/06	1.1	193.98	0.9	196.48	195.20	0.2	12,212	0.00%
2024/11/05	2	193.00	0	0.00	193.65	2	12,463	0.02%
2024/11/04	5	191.31	4.1	192.19	192.95	0.9	13,347	0.01%
2024/11/01	9.9	188.22	3	189.72	190.50	6.9	14,148	0.05%
2024/10/30	0.2	192.16	3	192.85	191.80	-2.8	14,315	-0.02%
2024/10/29	5.1	191.18	1.1	191.41	191.50	4.1	14,313	0.03%
2024/10/28	0.1	195.35	1	195.15	196.05	-0.9	14,060	-0.01%
2024/10/25	0.2	196.10	0	196.00	196.40	0.2	14,087	0.00%
2024/10/24	3	195.17	0	0.00	194.80	3	14,042	0.02%
2024/10/23	0.1	195.98	0	0.00	196.00	0.1	14,339	0.00%
2024/10/22	15.2	196.70	0	0.00	197.30	15.2	14,390	0.11%
2024/10/21	1.5	199.62	0.2	199.05	198.05	1.3	14,602	0.01%
2024/10/18	0.2	198.99	14.7	199.11	198.10	-14.5	14,655	-0.10%
2024/10/17	0	0.00	1.2	192.93	193.30	-1.2	14,415	-0.01%
2024/10/16	4.6	193.90	0.1	194.10	193.00	4.5	14,498	0.03%
2024/10/15	3.2	194.70	1.7	195.96	196.40	1.5	14,422	0.01%
2024/10/14	1	192.10	0.5	191.27	192.30	0.5	14,339	0.00%
2024/10/11	0.2	192.55	1.3	192.42	192.15	-1.2	14,407	-0.01%
2024/10/09	10.3	189.84	26.3	189.60	189.00	-16	14,365	-0.11%
2024/10/08	0.8	186.43	0	186.25	187.25	0.8	14,296	0.01%
2024/10/07	1.1	187.76	4.6	187.73	188.15	-3.5	14,396	-0.02%
2024/10/04	1.1	183.91	0.3	184.25	183.60	0.7	14,461	0.01%
2024/10/01	4.6	183.90	1	183.80	183.60	3.6	14,475	0.02%
2024/09/30	2.7	185.58	40	184.83	183.95	-37.3	14,529	-0.26%
2024/09/27	1.3	189.23	0	191.00	188.90	1.3	14,418	0.01%
2024/09/26	1	188.99	1.4	189.54	189.30	-0.4	14,319	0.00%
2024/09/25	0	0.00	7.8	187.81	187.75	-7.8	14,162	-0.06%
2024/09/24	0	0.00	2.2	184.30	185.00	-2.2	14,037	-0.02%
2024/09/23	2.1	182.63	4	183.18	183.25	-1.9	13,975	-0.01%
2024/09/20	0	0.00	0.3	183.50	182.45	-0.3	13,992	0.00%
2024/09/19	0.1	178.85	8.3	179.68	180.15	-8.3	13,982	-0.06%
2024/09/18	43.6	177.10	0	0.00	177.85	43.6	14,067	0.31%
2024/09/16	0	178.55	0	0.00	178.75	0	14,084	0.00%
2024/09/13	0	178.00	0.1	178.61	178.40	-0.1	14,174	0.00%
2024/09/12	0	0.00	3.3	176.86	178.30	-3.3	14,521	-0.02%
2024/09/11	0.1	172.05	1	171.85	171.85	-0.9	14,368	-0.01%
2024/09/10	3.2	172.11	1	172.20	172.35	2.2	14,420	0.01%
2024/09/09	12	170.92	4.1	171.69	172.05	7.9	14,373	0.06%
2024/09/06	0.7	174.50	3	173.30	174.75	-2.3	14,389	-0.02%
2024/09/05	0.4	174.21	2	174.60	172.30	-1.6	14,372	-0.01%
2024/09/04	160.7	171.33	0.3	173.45	171.25	160.4	14,406	1.11%	大買/鉅額交易
2024/09/03	1.3	179.88	6.9	180.45	180.05	-5.6	14,022	-0.04%
2024/09/02	0.1	181.15	0	0.00	180.85	0.1	14,146	0.00%
2024/08/30	1.1	181.10	1.1	181.75	181.35	0	14,088	0.00%
2024/08/29	3	179.55	0	0.00	180.50	3	14,086	0.02%
2024/08/28	1	180.90	0	0.00	183.00	1	14,056	0.01%
2024/08/27	1	180.48	1.3	180.13	180.45	-0.2	14,102	0.00%
2024/08/26	0.1	181.21	0	0.00	181.25	0.1	14,168	0.00%
2024/08/23	3.1	180.18	1.1	180.85	180.95	2	14,091	0.01%
2024/08/22	2.3	181.44	0	0.00	180.85	2.3	14,051	0.02%
2024/08/21	3.1	181.87	0	0.00	181.80	3.1	14,058	0.02%
2024/08/20	1	184.35	0	0.00	183.75	1	13,924	0.01%
2024/08/19	1	184.14	1.2	183.56	183.65	-0.1	13,845	0.00%
2024/08/16	1.1	183.44	4.2	183.41	183.40	-3.1	13,796	-0.02%
2024/08/15	8.1	180.04	27.7	179.87	179.35	-19.6	13,649	-0.14%
2024/08/14	1	181.80	3.2	180.75	180.75	-2.2	13,570	-0.02%
2024/08/13	1	178.99	43.1	179.24	178.50	-42.1	13,336	-0.32%
2024/08/12	3.1	178.85	92.3	179.15	178.05	-89.2	13,356	-0.67%
2024/08/09	2.2	174.88	9.2	175.64	175.85	-7	13,306	-0.05%
2024/08/08	5.8	171.11	6.4	171.03	170.55	-0.6	13,046	0.00%
2024/08/07	25.5	172.02	1.8	171.54	174.15	23.7	12,768	0.19%
2024/08/06	13.1	166.35	9	166.76	167.50	4.1	12,399	0.03%
2024/08/05	149.5	162.16	4.5	161.62	158.75	145	11,432	1.27%	大買/鉅額交易
2024/08/02	13.5	176.52	3	177.00	174.70	10.5	10,609	0.10%
2024/08/01	0	184.14	1	183.86	184.00	-1	10,219	-0.01%
2024/07/31	0.4	179.93	0.1	180.47	180.85	0.3	10,128	0.00%
2024/07/30	2.7	178.67	1.6	178.41	180.60	1.1	10,071	0.01%
2024/07/29	1.2	181.52	0.9	181.00	180.60	0.3	9,957	0.00%
2024/07/26	7.2	178.58	1	179.20	179.00	6.2	9,866	0.06%
2024/07/23	3.2	185.49	1	185.77	186.30	2.1	9,562	0.02%
2024/07/22	35.9	183.86	4.3	181.54	180.70	31.6	9,450	0.33%
2024/07/19	10.3	187.16	3	187.10	186.25	7.3	9,175	0.08%
2024/07/18	3	189.96	0.4	189.49	190.60	2.5	9,029	0.03%
2024/07/17	3.2	195.22	0.1	196.10	194.10	3.1	8,821	0.03%
2024/07/16	0	0.00	4	197.18	196.85	-4	8,733	-0.05%
2024/07/15	0	0.00	6	197.64	196.70	-6	9,019	-0.07%
2024/07/12	13.4	197.12	0	0.00	196.35	13.4	8,965	0.15%
2024/07/11	0	0.00	1.5	201.01	202.75	-1.5	8,857	-0.02%
2024/07/10	1.3	196.29	1	197.80	198.35	0.3	8,971	0.00%
2024/07/09	3.2	197.14	6.4	196.94	197.65	-3.3	8,983	-0.04%
2024/07/08	0	195.30	2.1	194.19	197.85	-2	8,823	-0.02%
2024/07/05	0.1	192.05	1	192.60	191.80	-0.9	8,606	-0.01%
2024/07/04	0	0.00	4.6	191.43	192.50	-4.6	8,531	-0.05%
2024/07/03	0.1	187.35	2.7	187.16	187.60	-2.6	8,456	-0.03%
2024/07/02	3.1	185.17	1.1	185.07	185.35	2.1	8,443	0.02%
2024/07/01	2.2	186.48	1.2	187.79	186.60	1.1	8,429	0.01%
2024/06/28	1	186.90	1.4	186.42	186.45	-0.4	8,429	0.00%
2024/06/27	1.3	184.73	0.2	185.19	185.30	1.1	8,449	0.01%
2024/06/26	2.1	185.58	1.1	185.74	185.35	1	8,476	0.01%
2024/06/25	1.2	181.42	4.6	181.29	183.90	-3.4	8,380	-0.04%
2024/06/24	3.1	184.43	6.1	184.53	184.00	-3.1	8,236	-0.04%
2024/06/21	1.3	187.54	0	0.00	188.60	1.3	8,125	0.02%
2024/06/20	5	188.59	3.1	188.02	189.75	1.9	8,098	0.02%
2024/06/19	1.1	186.43	21.3	185.80	187.95	-20.1	8,022	-0.25%
2024/06/18	1	182.31	2	182.40	183.00	-1	7,932	-0.01%
2024/06/17	1.3	179.76	0.2	180.05	180.00	1	7,990	0.01%
2024/06/14	20.1	178.01	1.4	179.51	180.00	18.8	7,998	0.23%
2024/06/13	1.2	178.55	0.1	180.14	178.95	1.1	8,188	0.01%
2024/06/12	0.1	174.70	3.1	174.93	176.40	-2.9	8,063	-0.04%
2024/06/11	0.1	172.98	0	0.00	173.30	0.1	8,075	0.00%
2024/06/07	0.2	172.88	0	0.00	172.85	0.2	8,108	0.00%
2024/06/06	0	174.30	33.2	173.47	174.20	-33.1	8,239	-0.40%
2024/06/05	0.1	167.22	0.1	168.30	168.45	0	8,172	0.00%
2024/06/04	20.3	167.08	0.2	167.00	166.85	20.1	8,578	0.23%
2024/06/03	2	169.45	1.9	168.36	169.55	0.1	8,939	0.00%
2024/05/31	10.9	167.18	0	0.00	166.00	10.9	9,065	0.12%
2024/05/30	3.4	168.15	0.5	168.14	167.90	2.9	9,200	0.03%
2024/05/29	2.2	170.87	0	0.00	170.85	2.2	9,451	0.02%
2024/05/28	2.1	172.62	0.1	172.80	173.20	2	9,482	0.02%
2024/05/27	0	0.00	2	172.20	172.95	-2	9,504	-0.02%
2024/05/24	3.1	170.22	0.6	170.39	170.60	2.6	9,509	0.03%
2024/05/23	0	0.00	17.6	170.88	171.30	-17.6	9,611	-0.18%
2024/05/22	0	0.00	5.1	168.07	170.00	-5.1	9,831	-0.05%
2024/05/21	5	166.81	1	166.00	167.00	4	9,929	0.04%
2024/05/20	0.4	166.25	3.2	166.82	167.20	-2.7	10,029	-0.03%
2024/05/17	2.3	166.92	0	0.00	167.25	2.3	10,138	0.02%
2024/05/16	0.9	169.22	12	169.31	167.45	-11.1	10,210	-0.11%
2024/05/15	1	166.50	7.5	166.68	166.65	-6.5	10,302	-0.06%
2024/05/14	0.1	163.55	5.3	163.64	164.40	-5.3	10,754	-0.05%
2024/05/13	0.1	163.32	1.2	163.77	163.30	-1.1	10,911	-0.01%
2024/05/10	0	160.70	7.5	161.22	161.65	-7.5	10,908	-0.07%
2024/05/09	0.1	160.88	3	160.85	160.50	-2.9	10,887	-0.03%
2024/05/08	0.1	160.00	2.6	160.37	160.70	-2.6	10,915	-0.02%
2024/05/07	0	0.00	6	160.23	160.10	-6	10,975	-0.05%
2024/05/06	0	159.60	2.6	159.45	159.20	-2.6	11,315	-0.02%
2024/05/03	0	0.00	0.1	156.65	156.95	-0.1	11,435	0.00%
2024/05/02	2	156.32	0	156.80	156.15	2	11,775	0.02%
2024/04/30	0	0.00	20	158.85	158.25	-20	11,907	-0.17%
2024/04/29	0.2	158.55	3.1	158.32	158.80	-2.9	11,948	-0.02%
2024/04/26	0.7	155.82	4	156.73	156.00	-3.3	12,035	-0.03%
2024/04/25	2.5	153.68	0	0.00	153.50	2.5	12,372	0.02%
2024/04/24	0.2	155.90	3.4	155.26	156.35	-3.2	12,412	-0.03%
2024/04/23	0	151.85	1.1	152.15	151.90	-1.1	12,890	-0.01%
2024/04/22	3.2	150.86	2	150.95	150.45	1.2	13,165	0.01%
2024/04/19	26.2	151.37	1.1	151.41	150.90	25.1	13,214	0.19%
2024/04/18	3	158.25	1	158.15	158.95	2	12,816	0.02%
2024/04/17	2.3	156.61	0	156.45	157.40	2.2	12,800	0.02%
2024/04/16	4.9	155.78	17.4	156.13	155.65	-12.5	12,784	-0.10%
2024/04/15	1.9	160.14	2.3	160.16	160.00	-0.4	12,601	0.00%
2024/04/12	1.3	162.24	1	162.30	162.10	0.3	12,626	0.00%
2024/04/11	3.3	161.99	0	0.00	162.50	3.3	12,596	0.03%
2024/04/10	1.1	162.57	3.7	162.81	163.00	-2.6	12,600	-0.02%
2024/04/09	0	162.70	0	162.90	163.25	0	12,737	0.00%
2024/04/08	8.2	158.67	0.3	159.65	159.45	8	12,701	0.06%
2024/04/03	0.1	158.64	0	0.00	158.55	0.1	12,825	0.00%
2024/04/02	0.1	159.42	8.2	159.12	159.65	-8.1	12,995	-0.06%
2024/04/01	2	157.88	2	157.60	157.40	0	13,372	0.00%
2024/03/29	0	0.00	0.9	157.85	157.90	-0.9	13,564	-0.01%
2024/03/28	1.2	156.28	0	0.00	156.90	1.2	13,567	0.01%
2024/03/27	0	0.00	2	157.50	157.65	-2	13,618	-0.02%
2024/03/26	2.1	157.94	7	157.83	157.60	-4.9	13,634	-0.04%
2024/03/25	2	157.74	4.1	157.50	157.50	-2.1	13,636	-0.02%
2024/03/22	1.1	156.86	0	0.00	157.20	1.1	13,586	0.01%
2024/03/21	0.5	157.15	2.6	156.99	157.40	-2.1	13,584	-0.02%
2024/03/20	0	153.50	0.1	154.35	153.20	-0.1	13,558	0.00%
2024/03/19	0.1	153.83	1	154.45	154.05	-0.9	13,924	-0.01%
2024/03/18	0.2	153.59	0.3	154.00	154.40	-0.1	13,830	0.00%
2024/03/15	0.3	153.87	21	154.53	153.00	-20.7	13,623	-0.15%
2024/03/14	0.1	154.90	2.6	155.37	155.10	-2.5	13,532	-0.02%
2024/03/13	0	155.25	0	155.48	155.25	0	13,611	0.00%
2024/03/12	0.2	153.49	3.3	153.48	154.50	-3.1	13,443	-0.02%
2024/03/11	1.5	153.30	5	153.01	152.90	-3.6	13,318	-0.03%
2024/03/08	2.2	155.52	8.2	155.00	154.45	-5.9	13,181	-0.05%
2024/03/07	2.4	151.92	7.2	152.35	152.30	-4.8	12,772	-0.04%
2024/03/06	1.2	147.12	7.6	148.34	148.85	-6.4	12,366	-0.05%
2024/03/05	0.1	148.20	0	0.00	148.15	0.1	12,273	0.00%
2024/03/04	1.5	146.78	10.2	146.65	146.95	-8.8	12,111	-0.07%
2024/03/01	1.1	143.31	1	143.16	142.80	0	11,865	0.00%
2024/02/29	0.7	142.96	0.1	143.05	143.30	0.6	11,877	0.01%
2024/02/27	0.1	143.38	2.6	143.01	143.35	-2.5	11,985	-0.02%
2024/02/26	0.1	143.62	1	143.70	143.95	-0.9	11,990	-0.01%
2024/02/23	1.5	143.79	5	143.93	143.75	-3.6	11,929	-0.03%
2024/02/22	6	142.70	4	142.57	142.80	2	12,083	0.02%
2024/02/21	3.2	141.11	3	141.45	141.20	0.2	12,022	0.00%
2024/02/20	0.1	141.65	4	141.93	141.65	-3.9	12,301	-0.03%
2024/02/19	4.8	140.84	1.4	141.08	141.10	3.4	12,385	0.03%
2024/02/16	2.4	141.87	11.2	141.79	141.30	-8.8	12,615	-0.07%
2024/02/15	4	141.98	24.7	142.06	142.35	-20.6	12,656	-0.16%
2024/02/05	4.1	135.53	4.5	135.94	135.95	-0.4	12,384	0.00%
2024/02/02	0	135.00	2.1	135.14	135.10	-2.1	12,168	-0.02%
2024/02/01	1.1	133.72	1.6	133.78	134.35	-0.5	12,124	0.00%
2024/01/31	2.9	134.50	2.5	134.42	134.35	0.3	12,169	0.00%
2024/01/30	0	0.00	1.3	136.45	136.15	-1.3	12,165	-0.01%
2024/01/29	0	0.00	4.5	136.41	136.50	-4.5	12,271	-0.04%
2024/01/26	2.6	135.74	4.6	135.75	135.65	-2	11,972	-0.02%
2024/01/25	0	0.00	17.4	135.50	135.65	-17.4	11,872	-0.15%
2024/01/24	0	0.00	1.2	134.27	134.00	-1.2	11,511	-0.01%
2024/01/23	0.1	133.72	1.1	134.04	134.05	-1.1	11,454	-0.01%
2024/01/22	1.1	133.78	7.9	134.03	133.80	-6.8	11,491	-0.06%
2024/01/19	1	132.10	9.1	132.65	132.90	-8.1	11,344	-0.07%
2024/01/18	6.6	128.17	0	0.00	128.30	6.6	11,276	0.06%
2024/01/17	6.5	127.97	0	0.00	127.45	6.5	11,225	0.06%
2024/01/16	4.8	131.67	0.5	131.35	131.65	4.3	10,739	0.04%
2024/01/15	6	133.13	2.2	132.98	133.00	3.8	10,507	0.04%
2024/01/12	0.7	132.89	1	132.55	132.65	-0.3	10,378	0.00%
2024/01/11	3.1	132.87	1.3	132.57	132.85	1.8	10,400	0.02%
2024/01/10	2.2	132.39	0	132.40	132.30	2.2	10,466	0.02%
2024/01/09	0	133.05	2.9	133.58	133.00	-2.9	10,467	-0.03%
2024/01/08	1.4	132.99	2.2	133.37	132.75	-0.8	10,501	-0.01%
2024/01/05	1.1	132.30	0.2	132.44	132.15	0.9	10,451	0.01%
2024/01/04	1.5	132.52	0	0.00	132.50	1.5	10,623	0.01%
2024/01/03	2.9	132.79	0.1	133.50	132.55	2.7	10,771	0.03%
2024/01/02	1.4	135.49	0.3	135.35	134.90	1.1	10,627	0.01%
2023/12/29	2.1	135.74	0.2	135.65	135.45	1.9	10,597	0.02%
2023/12/28	0	135.65	21.1	135.82	135.75	-21.1	10,564	-0.20%
2023/12/27	1	135.70	5.5	135.30	135.75	-4.5	10,401	-0.04%
2023/12/26	0	0.00	4.2	134.28	134.25	-4.2	10,010	-0.04%
2023/12/25	0	0.00	0.3	133.51	133.50	-0.3	9,822	0.00%
2023/12/22	0.2	132.72	0.2	132.80	132.95	-0.1	9,796	0.00%
2023/12/21	0	0.00	1.3	132.51	132.60	-1.3	9,860	-0.01%
2023/12/19	1	133.35	0.2	133.50	133.40	0.9	9,885	0.01%
2023/12/18	0	0.00	2.8	133.33	133.90	-2.8	10,144	-0.03%
2023/12/15	0.4	133.87	4.6	133.95	133.70	-4.2	10,132	-0.04%
2023/12/14	0.3	133.10	6.8	133.04	133.15	-6.5	9,893	-0.07%
2023/12/13	1	131.40	0	131.72	131.55	1	9,477	0.01%
2023/12/12	0	0.00	1.3	131.47	131.50	-1.3	9,524	-0.01%
2023/12/11	0.1	130.87	0	0.00	131.20	0.1	9,552	0.00%
2023/12/08	0.2	131.45	1	131.60	131.05	-0.9	9,554	-0.01%
2023/12/07	0.2	130.44	0	0.00	130.00	0.2	9,380	0.00%
2023/12/06	0.1	130.80	2.3	130.75	130.80	-2.2	9,471	-0.02%
2023/12/05	2.2	130.02	0	0.00	130.35	2.2	9,445	0.02%
2023/12/04	0.2	131.30	0	0.00	131.30	0.2	9,459	0.00%
2023/12/01	0	0.00	1.3	131.50	131.80	-1.3	9,507	-0.01%
2023/11/30	0	0.00	0.2	131.05	131.35	-0.2	9,479	0.00%
2023/11/29	0.4	131.26	1.2	132.00	131.15	-0.8	9,354	-0.01%
2023/11/28	0.1	131.20	0.1	131.50	131.25	-0.1	9,295	0.00%
2023/11/27	0.3	130.45	1	130.35	130.35	-0.8	9,208	-0.01%
2023/11/24	0	0.00	1	131.25	131.20	-1	9,147	-0.01%
2023/11/22	0	131.55	0.5	131.55	131.35	-0.4	9,002	0.00%
2023/11/21	0	0.00	5.2	132.37	132.55	-5.2	9,018	-0.06%
2023/11/20	1.6	130.67	2.2	130.81	130.95	-0.6	8,657	-0.01%
2023/11/17	0.1	131.00	7.2	131.19	131.00	-7.1	8,625	-0.08%
2023/11/16	0	0.00	4.2	130.88	130.60	-4.2	8,234	-0.05%
2023/11/15	0	0.00	4	130.77	130.55	-4	8,096	-0.05%
2023/11/14	0	129.25	2.9	129.38	129.00	-2.8	7,843	-0.04%
2023/11/13	1.3	128.73	12.2	129.09	128.70	-10.9	7,669	-0.14%
2023/11/09	0.1	126.95	0.5	127.09	127.25	-0.4	7,601	-0.01%
2023/11/08	0.1	127.05	5.4	127.29	127.20	-5.3	7,872	-0.07%
2023/11/07	0	0.00	1.7	126.55	126.50	-1.7	7,816	-0.02%
2023/11/06	1.2	127.04	9	126.87	126.55	-7.9	7,888	-0.10%
2023/11/03	0.1	125.25	16.3	125.13	125.45	-16.2	7,684	-0.21%
2023/11/02	1	123.93	3	124.22	124.50	-2	7,713	-0.03%
2023/11/01	0.2	121.90	0	0.00	121.75	0.2	7,626	0.00%
2023/10/31	5.5	121.48	1	121.55	121.15	4.5	7,666	0.06%
2023/10/30	1.8	121.94	0	0.00	122.00	1.8	7,686	0.02%
2023/10/27	1.2	122.23	0	0.00	122.30	1.2	7,608	0.02%
2023/10/26	61.2	121.82	0	0.00	121.75	61.2	7,661	0.80%
2023/10/25	1	124.90	1.2	124.81	124.20	-0.2	7,340	0.00%
2023/10/24	2.1	123.35	0.1	123.29	123.95	2	7,340	0.03%
2023/10/23	3.5	123.83	0	0.00	123.85	3.5	7,293	0.05%
2023/10/20	0	0.00	0	124.50	125.40	0	7,276	0.00%
2023/10/19	0	124.95	0	0.00	124.85	0	7,364	0.00%
2023/10/18	0.2	125.33	0	125.25	124.80	0.2	7,447	0.00%
2023/10/17	0.2	126.75	0	126.45	126.55	0.2	7,349	0.00%
2023/10/16	0	0.00	2.5	126.01	126.25	-2.5	7,474	-0.03%
2023/10/13	0.1	126.90	8	126.99	126.95	-7.9	7,526	-0.11%
2023/10/12	0.1	127.10	10.6	126.68	127.30	-10.6	7,674	-0.14%
2023/10/11	0	0.00	10.9	126.19	126.25	-10.9	7,681	-0.14%
2023/10/06	0	0.00	3.1	124.10	124.10	-3.1	7,718	-0.04%
2023/10/05	0	123.60	1	123.60	123.65	-1	7,694	-0.01%
2023/10/04	7.8	121.85	0	0.00	121.90	7.8	7,701	0.10%
2023/10/03	1.5	123.94	1	124.00	123.50	0.5	7,645	0.01%
2023/10/02	2.7	124.25	0.1	124.20	124.25	2.6	7,694	0.03%
2023/09/28	1.9	122.82	0.2	123.00	122.65	1.7	7,859	0.02%
2023/09/27	3.8	121.84	0.7	122.05	122.15	3.1	7,849	0.04%
2023/09/26	9.8	122.20	0	0.00	122.10	9.8	7,835	0.12%
2023/09/25	0.3	123.37	0.2	123.27	123.55	0.1	7,778	0.00%
2023/09/22	8.7	122.41	0	0.00	122.65	8.7	7,829	0.11%
2023/09/21	13.2	123.27	0.6	122.90	122.75	12.6	7,765	0.16%
2023/09/20	1.8	125.04	0.7	124.89	124.75	1.1	7,507	0.01%
2023/09/19	1.3	125.43	0	0.00	125.45	1.3	7,518	0.02%
2023/09/18	2.5	126.28	0	0.00	126.00	2.5	7,574	0.03%
2023/09/15	0.2	127.05	7.5	127.10	127.35	-7.4	7,899	-0.09%
2023/09/14	0	0.00	7	126.04	126.95	-7	7,912	-0.09%
2023/09/13	3	125.30	4	124.95	125.20	-1	7,892	-0.01%
2023/09/12	1	124.90	0	0.00	125.05	1	7,959	0.01%
2023/09/11	9.8	123.75	9.3	124.38	123.80	0.5	8,099	0.01%
2023/09/08	2.3	124.01	0	0.00	124.30	2.3	8,073	0.03%
2023/09/07	2.6	125.02	0	0.00	124.85	2.6	8,371	0.03%
2023/09/06	0.1	126.22	0.1	126.15	126.00	0.1	8,506	0.00%
2023/09/05	0.3	126.34	0	0.00	126.45	0.3	8,477	0.00%
2023/09/04	8.1	125.99	1	126.65	126.75	7.1	8,502	0.08%
2023/09/01	2	125.83	1	126.05	125.90	1	8,646	0.01%
2023/08/31	2.2	125.69	3	126.03	125.70	-0.8	8,705	-0.01%
2023/08/30	1.2	126.93	0	0.00	126.60	1.2	8,738	0.01%
2023/08/29	1.1	125.44	1	125.95	126.05	0.1	8,774	0.00%
2023/08/28	3.2	125.34	0.1	125.35	125.35	3.1	8,731	0.03%
2023/08/25	3.3	125.00	14	124.68	124.55	-10.7	8,806	-0.12%
2023/08/24	1.1	126.37	5.2	126.88	127.00	-4.2	8,890	-0.05%
2023/08/23	1	125.00	5.1	124.96	124.85	-4.1	9,020	-0.05%
2023/08/22	2.1	123.96	0	0.00	124.00	2.1	9,303	0.02%
2023/08/21	11.3	123.72	0.1	124.35	123.00	11.2	9,433	0.12%
2023/08/18	0.7	123.98	0	0.00	123.85	0.7	9,447	0.01%
2023/08/17	7.7	123.26	0	0.00	124.60	7.7	9,525	0.08%
2023/08/16	6.6	124.01	0	0.00	124.05	6.6	9,664	0.07%
2023/08/15	2	125.10	0	124.90	124.70	2	9,931	0.02%
2023/08/14	8	124.67	0	0.00	124.50	8	10,173	0.08%
2023/08/11	4.2	126.43	2	127.00	126.30	2.2	10,232	0.02%
2023/08/10	4	126.60	0.5	126.80	126.40	3.5	10,235	0.03%
2023/08/09	1	126.80	0.1	127.00	127.20	1	10,122	0.01%
2023/08/08	3.6	127.02	0	0.00	127.00	3.6	10,124	0.04%
2023/08/07	0	0.00	1	128.25	128.50	-1	10,010	-0.01%
2023/08/04	2.1	127.13	0	0.00	127.25	2.1	10,002	0.02%
2023/08/02	5.3	127.85	1.1	129.24	127.85	4.2	9,967	0.04%
2023/08/01	0	0.00	2.2	129.47	129.45	-2.2	9,867	-0.02%
2023/07/31	0.8	128.92	1.2	128.72	128.80	-0.4	9,830	0.00%
2023/07/28	0	0.00	1	129.75	129.50	-1	9,771	-0.01%
2023/07/27	0	0.00	6.1	129.50	129.50	-6.1	9,795	-0.06%
2023/07/26	0.2	128.85	0.1	129.00	128.50	0.1	9,814	0.00%
2023/07/25	0.1	128.85	1	128.85	128.85	-1	9,835	-0.01%
2023/07/24	6.4	126.97	4.1	126.96	127.25	2.3	9,877	0.02%
2023/07/21	7	126.86	3.8	127.23	127.20	3.1	9,930	0.03%
2023/07/20	1	129.50	0	0.00	129.35	1	10,026	0.01%
2023/07/19	1.1	129.00	0.1	129.92	128.75	1	10,073	0.01%
2023/07/18	167.4	130.10	0	130.15	129.85	167.4	9,915	1.69%	大買/鉅額交易
2023/07/17	11	132.09	9.4	132.10	132.00	1.6	9,841	0.02%
2023/07/14	0.1	131.95	6.3	132.15	132.25	-6.3	9,716	-0.06%
2023/07/13	0.2	131.18	8.2	131.23	130.90	-8	9,551	-0.08%
2023/07/12	0.1	129.19	8.1	129.23	129.45	-8.1	9,385	-0.09%
2023/07/11	0.1	128.84	0	0.00	129.20	0.1	9,379	0.00%
2023/07/10	153.1	127.11	0	127.30	127.45	153.1	9,413	1.63%	大買/鉅額交易
2023/07/07	2.3	127.74	0.5	127.35	127.70	1.8	9,330	0.02%
2023/07/06	3.9	128.75	0.4	128.40	127.90	3.5	9,296	0.04%
2023/07/05	65.1	130.55	1.4	130.88	130.80	63.7	9,086	0.70%
2023/07/04	0.2	130.83	1.4	130.90	131.00	-1.2	9,075	-0.01%
2023/07/03	153.2	130.56	0.3	130.40	130.70	152.9	9,106	1.68%	大買/鉅額交易
2023/06/30	1.2	128.57	0	0.00	129.10	1.2	9,245	0.01%
2023/06/29	3.5	129.13	0.1	130.20	129.05	3.4	9,318	0.04%
2023/06/28	0	0.00	2	129.05	129.10	-2	9,274	-0.02%
2023/06/27	4.2	129.00	3	128.92	128.90	1.1	9,342	0.01%
2023/06/26	1.3	129.75	0.7	129.87	129.75	0.5	9,410	0.01%
2023/06/21	0.1	130.36	1.2	130.56	130.55	-1.1	9,511	-0.01%
2023/06/20	0.2	130.43	4.1	130.87	130.55	-3.9	9,327	-0.04%
2023/06/19	2.1	131.05	3.7	131.14	131.25	-1.6	9,455	-0.02%
2023/06/16	1.4	131.69	1	131.40	131.55	0.4	9,416	0.00%
2023/06/15	0.1	131.85	2.2	131.88	131.90	-2.1	9,414	-0.02%
2023/06/14	1.4	131.47	0.4	131.45	131.50	1	9,411	0.01%
2023/06/13	6.8	130.90	24.7	131.48	131.55	-17.9	9,559	-0.19%
2023/06/12	0.7	129.03	2.5	129.04	129.00	-1.7	9,371	-0.02%
2023/06/09	0.1	127.88	2.5	127.99	127.80	-2.5	9,326	-0.03%
2023/06/08	2.7	127.03	0.7	126.75	126.85	2	9,545	0.02%
2023/06/07	1	127.74	3.5	127.61	128.10	-2.5	9,679	-0.03%
2023/06/06	0.3	126.70	0.9	126.93	126.70	-0.6	9,532	-0.01%
2023/06/05	0.3	126.55	0	126.58	126.35	0.3	9,525	0.00%
2023/06/02	0.1	126.05	4.6	126.47	126.75	-4.5	9,543	-0.05%
2023/06/01	1	124.95	0	0.00	125.15	1	9,567	0.01%
2023/05/31	2.7	126.38	3.2	125.98	126.15	-0.5	9,554	-0.01%
2023/05/30	0.7	126.45	5.8	126.77	126.75	-5.1	9,464	-0.05%
2023/05/29	0.3	126.97	8.7	127.35	126.75	-8.5	9,386	-0.09%
2023/05/26	0.6	125.44	7.1	125.44	125.95	-6.6	9,236	-0.07%
2023/05/25	0	0.00	2.3	123.02	123.05	-2.3	8,943	-0.03%
2023/05/24	1	121.21	0.2	121.35	121.60	0.9	8,934	0.01%
2023/05/23	1	122.05	6.1	122.11	122.20	-5.1	8,826	-0.06%
2023/05/22	1	122.13	13.1	122.39	122.30	-12.1	8,718	-0.14%
2023/05/19	4.1	122.50	15.9	122.54	122.50	-11.8	8,549	-0.14%
2023/05/18	0	0.00	8.4	121.99	122.15	-8.4	8,164	-0.10%
2023/05/17	0.1	119.20	4.9	119.81	120.55	-4.8	8,002	-0.06%
2023/05/16	0.1	118.50	0.6	118.49	118.60	-0.5	7,695	-0.01%
2023/05/15	0.4	117.07	2.1	117.20	117.20	-1.7	7,628	-0.02%
2023/05/12	1.1	117.23	4	117.10	117.20	-2.9	7,663	-0.04%
2023/05/11	0	117.80	1	118.00	117.55	-1	7,680	-0.01%
2023/05/10	0.6	118.07	1	118.30	117.80	-0.4	7,768	-0.01%
2023/05/09	0	0.00	2.8	118.74	118.90	-2.8	7,838	-0.04%
2023/05/08	3.2	118.67	0.2	118.68	118.55	2.9	7,983	0.04%
2023/05/05	0.2	117.85	3	117.80	117.80	-2.9	8,041	-0.04%
2023/05/04	0.2	117.48	0	0.00	117.50	0.2	8,263	0.00%
2023/05/03	1.3	117.05	2	117.30	117.20	-0.7	8,310	-0.01%
2023/05/02	0.5	117.74	0	0.00	117.70	0.5	8,600	0.01%
2023/04/28	2.2	117.01	0	117.27	117.40	2.1	9,236	0.02%
2023/04/27	3.3	115.91	1	115.60	116.00	2.3	9,376	0.02%
2023/04/26	12.6	115.87	0	0.00	116.10	12.6	9,678	0.13%
2023/04/25	12.4	117.07	0	0.00	116.60	12.4	9,938	0.13%
2023/04/24	1	118.28	0	0.00	118.15	1	9,795	0.01%
2023/04/21	0.4	118.79	1.1	118.73	118.60	-0.7	9,946	-0.01%
2023/04/20	4.9	118.74	0	0.00	118.90	4.9	10,065	0.05%
2023/04/19	0.6	119.20	0	0.00	119.05	0.6	10,208	0.01%
2023/04/18	0.1	119.99	0	0.00	119.95	0.1	10,272	0.00%
2023/04/17	0.6	120.06	3	120.00	120.35	-2.4	10,392	-0.02%
2023/04/14	0.1	120.75	0.2	120.44	120.65	-0.1	10,526	0.00%
2023/04/13	5.6	119.78	0	0.00	119.50	5.6	10,722	0.05%
2023/04/12	4.5	120.58	1	120.35	120.55	3.5	10,756	0.03%
2023/04/11	0.2	120.88	4.3	120.80	120.85	-4.1	10,939	-0.04%
2023/04/10	0.2	121.07	5.3	121.48	121.00	-5.1	11,043	-0.05%
2023/04/07	0.1	120.95	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	0.1	120.94	0.8	120.65	121.00	-0.7	11,043	-0.01%
2023/03/31	0.3	121.80	1	121.80	121.60	-0.8	11,018	-0.01%
2023/03/30	2	121.03	5	121.30	121.20	-3	10,853	-0.03%
2023/03/29	0.7	120.72	0	120.70	120.60	0.7	10,861	0.01%
2023/03/28	3.4	120.65	0	0.00	120.40	3.4	11,017	0.03%
2023/03/27	1	121.60	3.2	121.49	121.45	-2.2	10,957	-0.02%
2023/03/24	1.1	122.06	12.1	122.08	122.20	-11	10,978	-0.10%
2023/03/23	0.1	121.85	25.9	121.55	121.85	-25.8	10,884	-0.24%
2023/03/22	0	120.49	4.2	120.42	120.90	-4.1	10,757	-0.04%
2023/03/21	1	118.55	1.7	118.55	118.65	-0.7	10,628	-0.01%
2023/03/20	1	117.92	0	118.25	118.10	1	10,708	0.01%
2023/03/17	2.1	118.06	2.8	118.42	118.95	-0.7	10,693	-0.01%
2023/03/16	4.4	116.82	1.2	117.04	117.05	3.2	10,665	0.03%
2023/03/15	0.8	117.99	6.8	117.99	117.60	-6.1	10,542	-0.06%
2023/03/14	8.4	117.72	1.2	117.54	117.50	7.2	10,505	0.07%
2023/03/13	2.4	118.17	0.3	118.31	118.80	2.1	10,522	0.02%
2023/03/10	5.6	118.28	0.1	118.16	118.30	5.5	10,334	0.05%
2023/03/09	0.2	120.39	0.7	120.45	120.20	-0.4	10,527	0.00%
2023/03/08	2.1	120.30	1.1	120.11	120.30	1	10,627	0.01%
2023/03/07	0.4	120.73	3.5	121.00	121.30	-3.1	10,702	-0.03%
2023/03/06	1.4	120.67	7.2	120.46	120.50	-5.9	10,828	-0.05%
2023/03/03	0	0.00	0.5	119.52	119.35	-0.5	10,939	0.00%
2023/03/02	0.4	119.16	0	119.15	119.25	0.4	11,141	0.00%
2023/03/01	2.2	117.36	0.5	119.06	119.35	1.6	11,216	0.01%
2023/02/24	0.7	119.51	1	119.90	118.80	-0.3	11,184	0.00%
2023/02/23	1	119.45	1.2	119.72	119.40	-0.2	11,237	0.00%
2023/02/22	4.4	117.46	0	0.00	117.65	4.4	11,312	0.04%
2023/02/21	2	118.95	7	118.80	118.95	-5	11,354	-0.04%
2023/02/20	1.1	118.56	0	0.00	119.00	1.1	11,674	0.01%
2023/02/17	22.7	118.74	0.1	118.60	118.75	22.6	12,141	0.19%
2023/02/16	0	119.70	1.3	119.62	120.30	-1.3	12,312	-0.01%
2023/02/15	12.3	119.51	2	119.45	118.85	10.3	12,701	0.08%
2023/02/14	1.4	121.74	5.1	121.58	121.65	-3.7	12,742	-0.03%
2023/02/13	1.1	120.56	21	120.25	120.75	-19.9	12,930	-0.15%
2023/02/10	2.1	120.92	3.1	120.92	121.00	-0.9	13,040	-0.01%
2023/02/09	0.1	120.80	1	120.70	120.90	-0.9	13,138	-0.01%
2023/02/08	1.6	120.79	2.4	120.57	120.85	-0.8	13,164	-0.01%
2023/02/07	1.1	119.08	13.8	118.90	119.00	-12.7	13,240	-0.10%
2023/02/06	23.6	119.52	4.5	119.77	119.25	19.1	13,219	0.14%
2023/02/03	0.5	120.92	2	120.70	121.00	-1.5	13,134	-0.01%
2023/02/02	3.1	120.83	28.9	120.64	121.00	-25.8	13,144	-0.20%
2023/02/01	3.1	119.09	0	0.00	119.00	3.1	13,076	0.02%
2023/01/31	7.3	119.59	1.9	119.56	118.30	5.4	13,101	0.04%
2023/01/30	6.6	120.24	15.8	120.58	120.70	-9.2	12,923	-0.07%
2023/01/17	0.1	118.19	1.6	118.01	118.10	-1.5	12,536	-0.01%
2023/01/16	0.3	118.19	3.6	118.29	118.10	-3.2	12,585	-0.03%
2023/01/13	1.2	118.33	2.2	117.69	117.20	-1	12,328	-0.01%
2023/01/12	1	116.49	4.2	116.21	115.85	-3.2	12,170	-0.03%
2023/01/11	0	116.25	0	0.00	116.35	0	12,263	0.00%
2023/01/10	0.2	116.45	22.2	115.98	116.25	-22	12,110	-0.18%
2023/01/09	2.1	114.20	8.9	114.83	115.80	-6.8	12,237	-0.06%
2023/01/06	0	111.55	1.4	111.63	111.80	-1.3	12,178	-0.01%
2023/01/05	2.2	111.21	0.7	111.15	111.30	1.5	12,332	0.01%
2023/01/04	4.3	110.50	0.1	110.50	110.50	4.3	12,354	0.03%
2023/01/03	2.2	109.42	0	111.00	110.75	2.2	12,647	0.02%
2022/12/30	3.1	110.46	0.1	110.53	110.20	3	12,544	0.02%
2022/12/29	3.2	108.77	1	108.95	109.50	2.2	12,541	0.02%
2022/12/28	2.7	109.78	0	0.00	110.00	2.7	12,488	0.02%
2022/12/27	0.1	111.91	0	0.00	111.60	0.1	12,410	0.00%
2022/12/26	1.1	110.73	1.3	110.99	111.10	-0.2	12,525	0.00%
2022/12/23	53.6	110.77	1	110.75	110.70	52.6	12,668	0.41%
2022/12/22	0.1	112.59	0.5	112.49	112.60	-0.5	12,741	0.00%
2022/12/21	1	111.00	0.1	111.00	110.75	0.9	12,972	0.01%
2022/12/20	6.2	110.56	2	110.33	110.30	4.2	12,922	0.03%
2022/12/19	5	112.29	8	112.60	112.35	-3	13,046	-0.02%
2022/12/16	14.3	112.49	0	112.70	113.00	14.2	13,186	0.11%
2022/12/15	2.1	114.77	0	0.00	114.90	2.1	13,237	0.02%
2022/12/14	1.1	114.90	0.4	114.80	114.80	0.8	13,289	0.01%
2022/12/13	11.4	113.90	0	0.00	113.40	11.4	13,254	0.09%
2022/12/12	8.1	113.60	0	0.00	113.90	8.1	13,263	0.06%
2022/12/09	0.1	114.45	1.3	115.14	115.00	-1.2	13,340	-0.01%
2022/12/08	10.3	113.19	0.7	113.46	113.25	9.5	13,297	0.07%
2022/12/07	12.8	114.74	0	0.00	114.60	12.8	13,326	0.10%
2022/12/06	5.5	116.23	0	0.00	115.30	5.5	13,265	0.04%
2022/12/05	0.1	118.00	1.1	117.89	117.45	-1.1	13,225	-0.01%
2022/12/02	4.5	117.28	0	0.00	117.30	4.5	13,144	0.03%
2022/12/01	4.4	119.06	11.2	119.00	118.35	-6.8	13,277	-0.05%
2022/11/30	17.3	116.29	4	116.08	116.35	13.3	12,974	0.10%
2022/11/29	2.1	113.41	0.7	114.44	115.40	1.4	12,967	0.01%
2022/11/28	4.7	114.57	1	114.70	114.35	3.7	13,021	0.03%
2022/11/25	0	0.00	4	116.63	116.70	-4	13,121	-0.03%
2022/11/24	0.2	116.13	1.1	116.12	116.70	-1	12,972	-0.01%
2022/11/23	1	115.90	2.4	115.26	115.60	-1.4	12,920	-0.01%
2022/11/22	1.3	113.62	1	114.70	114.80	0.3	13,049	0.00%
2022/11/21	7.2	113.91	1	114.55	113.85	6.2	13,123	0.05%
2022/11/18	10.2	114.74	1.2	114.58	114.25	9	13,060	0.07%
2022/11/17	5.1	113.57	8	113.85	114.55	-2.9	13,000	-0.02%
2022/11/16	2.1	114.62	7.3	114.22	114.50	-5.2	12,949	-0.04%
2022/11/15	4.3	113.14	25.5	113.22	114.70	-21.2	12,689	-0.17%
2022/11/14	7	109.78	3.1	110.06	110.00	3.9	12,193	0.03%
2022/11/11	2.3	108.82	11.8	108.53	109.00	-9.5	11,979	-0.08%
2022/11/10	1.1	103.40	0.1	103.52	103.50	1	11,638	0.01%
2022/11/09	2.3	103.77	3.7	103.70	104.50	-1.4	11,557	-0.01%
2022/11/08	3.1	101.66	2.1	101.73	101.60	1	11,401	0.01%
2022/11/07	0.1	100.38	0.6	100.75	100.55	-0.5	11,368	0.00%
2022/11/04	0.1	98.26	1.1	98.24	98.85	-1	11,346	-0.01%
2022/11/03	1.7	98.66	0	98.90	98.70	1.7	11,359	0.02%
2022/11/02	2.4	99.83	0	0.00	100.00	2.4	11,265	0.02%
2022/11/01	0.1	99.50	0	99.80	99.60	0.1	11,293	0.00%
2022/10/31	0.1	99.20	1.3	98.88	99.05	-1.3	11,311	-0.01%
2022/10/28	0.3	97.72	0.2	97.85	97.75	0.1	11,257	0.00%
2022/10/27	0.1	99.09	0.1	99.15	99.00	0	11,196	0.00%
2022/10/26	3.1	97.03	4	97.56	97.60	-0.9	11,358	-0.01%
2022/10/25	3.6	97.18	0.1	97.10	96.70	3.6	11,334	0.03%
2022/10/24	3.1	99.53	0.1	99.05	98.60	3	11,134	0.03%
2022/10/21	2.3	99.23	1.1	99.31	98.90	1.2	10,989	0.01%
2022/10/20	3.9	98.02	0.1	98.42	99.20	3.8	10,919	0.03%
2022/10/19	1.5	100.01	1	100.05	99.75	0.5	10,813	0.00%
2022/10/18	2	101.03	2	100.35	101.10	0	10,729	0.00%
2022/10/17	5.2	99.59	0	100.07	99.95	5.2	10,883	0.05%
2022/10/14	2	101.71	6	101.62	101.85	-4	10,703	-0.04%
2022/10/13	11.4	99.65	1	99.35	99.00	10.4	10,793	0.10%
2022/10/12	9.1	99.90	39	100.06	100.20	-29.9	10,666	-0.28%
2022/10/11	11.5	101.03	3	100.67	100.70	8.5	10,814	0.08%
2022/10/07	1.6	106.64	0	0.00	106.20	1.6	10,601	0.01%
2022/10/06	0	0.00	1.1	107.99	108.00	-1.1	10,703	-0.01%
2022/10/05	2.2	107.54	1	107.45	107.25	1.1	10,975	0.01%
2022/10/04	3	104.40	0.1	104.55	104.80	3	10,983	0.03%
2022/10/03	3.5	102.57	1	102.35	102.20	2.5	10,983	0.02%
2022/09/30	6.6	103.52	8	103.28	103.45	-1.4	10,969	-0.01%
2022/09/29	9.4	105.03	2	105.90	104.90	7.4	10,983	0.07%
2022/09/28	6.4	106.02	4	105.61	105.25	2.4	11,069	0.02%
2022/09/27	2.4	107.54	2	107.10	107.50	0.4	11,024	0.00%
2022/09/26	15.8	107.57	1	107.45	107.65	14.8	11,316	0.13%
2022/09/23	13.7	109.79	0	110.30	109.70	13.7	11,564	0.12%
2022/09/22	7.2	110.39	0.3	110.30	110.75	6.9	11,661	0.06%
2022/09/21	11.9	112.07	3.2	112.23	112.10	8.7	11,516	0.08%
2022/09/20	0.1	112.54	0.2	112.50	113.05	0	11,514	0.00%
2022/09/19	7	112.12	0	0.00	112.05	7	11,695	0.06%
2022/09/16	2.8	112.49	1	112.35	112.55	1.8	11,757	0.02%
2022/09/15	1.4	114.01	2	114.15	113.85	-0.6	11,822	0.00%
2022/09/14	36.1	113.56	2	113.60	113.65	34.1	12,011	0.28%
2022/09/13	0.5	116.01	3.1	116.30	116.00	-2.6	11,937	-0.02%
2022/09/12	11.7	115.38	4	115.40	115.40	7.7	12,037	0.06%
2022/09/08	0.1	112.87	3	112.52	113.00	-2.9	12,240	-0.02%
2022/09/07	20.7	112.45	5.2	112.28	112.20	15.5	12,334	0.13%
2022/09/06	0.4	114.59	10	115.15	114.90	-9.6	12,223	-0.08%
2022/09/05	9.2	114.18	0	114.15	114.15	9.2	12,313	0.07%
2022/09/02	5.6	114.46	0	0.00	113.90	5.6	12,447	0.04%
2022/09/01	8.1	115.18	0	0.00	115.15	8.1	12,285	0.07%
2022/08/31	1.2	115.96	1.1	117.32	117.60	0.1	11,968	0.00%
2022/08/30	3	116.50	0	0.00	116.75	3	11,917	0.03%
2022/08/29	6.3	116.56	0.3	116.21	116.55	6	11,795	0.05%
2022/08/26	1.2	119.95	0	0.00	119.60	1.2	11,600	0.01%
2022/08/25	0.1	119.05	0	0.00	119.00	0.1	11,508	0.00%
2022/08/24	1.3	117.83	5	118.25	117.90	-3.7	11,533	-0.03%
2022/08/23	1.5	118.41	2	118.55	118.20	-0.5	11,533	0.00%
2022/08/22	14.4	119.98	0.1	120.00	119.80	14.2	11,603	0.12%
2022/08/19	1.2	121.65	0.2	121.95	121.55	1	11,663	0.01%
2022/08/18	1.1	121.02	10.1	121.35	121.35	-9	11,693	-0.08%
2022/08/17	1.1	121.82	0.1	122.18	122.15	0.9	11,647	0.01%
2022/08/16	2	122.08	1.1	122.20	122.10	0.9	11,500	0.01%
2022/08/15	1	121.80	3	121.85	121.90	-2	11,381	-0.02%
2022/08/12	1.3	120.51	8	120.79	120.80	-6.7	11,283	-0.06%
2022/08/11	2.1	119.78	6.2	119.92	120.05	-4.2	11,262	-0.04%
2022/08/10	6.2	117.80	6	117.98	117.90	0.2	11,189	0.00%
2022/08/09	7	118.09	7.2	118.75	119.15	-0.2	11,138	0.00%
2022/08/08	1.1	118.67	1.2	119.23	119.25	-0.1	11,102	0.00%
2022/08/05	1.2	119.23	5.2	119.01	119.50	-4	11,075	-0.04%
2022/08/04	3.5	115.99	0.1	116.45	116.55	3.4	11,117	0.03%
2022/08/03	3.2	115.93	27.2	116.00	116.25	-23.9	11,137	-0.21%
2022/08/02	61.3	115.53	1	115.55	115.55	60.3	11,237	0.54%
2022/08/01	0.1	117.62	0	0.00	117.65	0.1	11,155	0.00%
2022/07/29	0.4	118.15	3	118.33	118.00	-2.6	11,279	-0.02%
2022/07/28	0.5	117.48	3.1	117.35	116.90	-2.7	11,249	-0.02%
2022/07/27	4	115.79	37	116.61	116.70	-33	11,275	-0.29%
2022/07/26	27.3	116.24	0.5	115.85	115.65	26.8	11,248	0.24%
2022/07/25	2.1	116.66	2.2	116.60	116.70	-0.1	11,236	0.00%
2022/07/22	7.3	116.40	9	116.57	116.80	-1.7	11,253	-0.02%
2022/07/21	0.1	115.85	1.1	116.31	116.35	-1	11,471	-0.01%
2022/07/20	10.4	115.87	5	115.91	115.05	5.4	11,480	0.05%
2022/07/19	1	114.50	5	114.39	114.30	-4	11,735	-0.03%
2022/07/18	7.4	114.48	0	0.00	114.20	7.4	11,701	0.06%
2022/07/15	22.7	114.75	12.4	114.51	115.50	10.3	11,398	0.09%
2022/07/14	10.3	113.55	13.2	113.89	114.00	-3	11,202	-0.03%
2022/07/13	17.7	113.17	17	113.31	113.45	0.7	11,107	0.01%
2022/07/12	11.2	109.93	1.1	109.45	109.55	10.2	10,992	0.09%
2022/07/11	8.4	112.90	2	112.68	112.25	6.4	11,151	0.06%
2022/07/08	0.4	113.08	6	113.13	113.25	-5.6	11,108	-0.05%
2022/07/07	5.2	110.49	1.3	110.75	112.10	4	11,056	0.04%
2022/07/06	10.6	109.30	0.4	109.66	108.85	10.2	11,069	0.09%
2022/07/05	4.1	110.14	3	111.90	111.00	1.1	11,088	0.01%
2022/07/04	8.7	110.70	0.3	110.57	110.45	8.4	10,967	0.08%
2022/07/01	22.3	112.50	19.6	112.83	111.55	2.7	10,771	0.03%
2022/06/30	16	116.34	0	0.00	115.80	16	10,386	0.15%
2022/06/29	30.5	118.85	4	118.85	118.80	26.5	10,175	0.26%
2022/06/28	1	119.89	0	0.00	119.80	1	10,130	0.01%
2022/06/27	1.5	121.28	2.2	121.01	120.95	-0.7	10,086	-0.01%
2022/06/24	3.5	118.11	3.1	118.95	118.15	0.4	9,916	0.00%
2022/06/23	10.4	117.91	0	118.30	117.90	10.4	9,910	0.10%
2022/06/22	6.3	119.77	0	0.00	119.50	6.3	9,711	0.07%
2022/06/21	1.1	120.84	2	121.33	122.20	-0.9	9,532	-0.01%
2022/06/20	6	119.82	0	0.00	119.75	6	9,595	0.06%
2022/06/17	11.6	120.80	0	0.00	120.85	11.6	9,520	0.12%
2022/06/16	1.4	122.41	0	0.00	122.50	1.4	9,321	0.01%
2022/06/15	4.4	123.24	0	0.00	122.75	4.4	9,320	0.05%
2022/06/14	9.7	122.44	0	123.55	123.35	9.7	9,405	0.10%
2022/06/13	10.6	123.74	0	0.00	123.55	10.6	9,524	0.11%
2022/06/10	5.2	127.05	2	126.98	127.10	3.2	9,634	0.03%
2022/06/09	1	128.35	1	128.35	128.40	0	9,706	0.00%
2022/06/08	1	128.75	1	129.05	128.80	0	9,850	0.00%
2022/06/07	2.5	127.31	1.1	127.64	127.40	1.4	10,025	0.01%
2022/06/06	1.1	128.84	0	0.00	128.70	1.1	10,292	0.01%
2022/06/02	0.2	128.04	0	0.00	127.80	0.2	10,921	0.00%
2022/06/01	2.2	129.82	3.2	129.59	129.15	-1	11,714	-0.01%
2022/05/31	6.3	128.95	1.3	128.78	129.80	4.9	11,817	0.04%
2022/05/30	10.3	128.22	6.3	127.86	128.55	4	11,774	0.03%
2022/05/27	4.3	125.09	5	124.94	125.50	-0.8	11,633	-0.01%
2022/05/26	2.3	123.00	0.3	124.30	122.90	2	11,576	0.02%
2022/05/25	0.1	124.30	0	0.00	124.45	0.1	11,855	0.00%
2022/05/24	34.4	123.55	1	123.90	123.50	33.4	12,301	0.27%
2022/05/23	3.1	125.29	0	125.25	124.90	3	12,291	0.02%
2022/05/20	1.1	124.12	2	124.50	124.65	-0.9	12,557	-0.01%
2022/05/19	3	123.28	0	0.00	123.30	3	12,570	0.02%
2022/05/18	0.2	125.61	4	125.60	125.70	-3.8	12,514	-0.03%
2022/05/17	1.1	124.32	1	123.59	124.35	0.1	12,491	0.00%
2022/05/16	5.5	122.92	3	122.93	123.00	2.5	12,534	0.02%
2022/05/13	1.2	121.84	1.3	122.30	122.35	-0.1	12,561	0.00%
2022/05/12	11.5	122.24	0.1	122.40	121.25	11.4	12,641	0.09%
2022/05/11	0.4	124.09	2.1	124.13	124.20	-1.7	12,516	-0.01%
2022/05/10	4.7	122.69	0	0.00	124.00	4.7	12,482	0.04%
2022/05/09	13	124.67	0.2	124.85	124.55	12.8	12,386	0.10%
2022/05/06	10.8	126.47	2	126.20	126.65	8.8	12,357	0.07%
2022/05/05	1.1	129.16	0.1	129.13	129.25	1	12,475	0.01%
2022/05/04	37.2	128.29	0	0.00	127.80	37.2	12,667	0.29%
2022/05/03	3.9	127.88	0.6	127.85	127.80	3.3	12,902	0.03%
2022/04/29	1.6	128.82	2.1	129.29	128.75	-0.5	13,017	0.00%
2022/04/28	6.8	126.81	0	127.35	127.10	6.8	13,316	0.05%
2022/04/27	19.1	126.54	0	126.60	126.55	19.1	13,394	0.14%
2022/04/26	2.2	129.27	1.1	129.66	129.25	1.1	13,160	0.01%
2022/04/25	11.9	129.02	1.3	128.79	129.25	10.6	13,244	0.08%
2022/04/22	5.8	131.08	0.1	131.70	131.60	5.7	12,823	0.04%
2022/04/21	0.4	132.89	1	133.20	132.75	-0.7	12,805	-0.01%
2022/04/20	2.2	132.17	0	0.00	132.65	2.2	12,863	0.02%
2022/04/19	4.6	132.14	2	132.80	132.00	2.6	12,919	0.02%
2022/04/18	9.6	131.63	0	131.63	131.55	9.6	13,064	0.07%
2022/04/15	11.4	132.32	0	0.00	132.25	11.4	13,027	0.09%
2022/04/14	2	134.70	0.1	134.80	134.55	1.9	12,799	0.01%
2022/04/13	20.5	133.68	2.5	134.99	135.05	18	12,860	0.14%
2022/04/12	8.3	132.31	5.2	132.41	132.55	3.2	12,933	0.02%
2022/04/11	19.4	132.81	0.1	132.65	132.45	19.3	12,857	0.15%
2022/04/08	0.3	134.10	0	0.00	134.55	0.3	12,692	0.00%
2022/04/07	15.2	134.39	0	0.00	133.80	15.2	12,647	0.12%
2022/04/06	8.8	136.01	3	135.90	136.25	5.8	12,778	0.05%
2022/04/01	3.2	136.79	1	136.75	136.95	2.2	12,959	0.02%
2022/03/31	2.1	138.30	0	0.00	138.10	2.1	12,939	0.02%
2022/03/30	5	138.30	7.5	138.52	138.55	-2.5	13,089	-0.02%
2022/03/29	0	136.95	0.4	137.00	136.85	-0.3	13,185	0.00%
2022/03/28	4.4	136.12	0.3	136.21	136.70	4.1	13,145	0.03%
2022/03/25	0	0.00	1.7	138.16	138.20	-1.7	13,081	-0.01%
2022/03/24	2.1	137.68	0.2	137.70	138.00	1.9	13,072	0.01%
2022/03/23	3.2	138.01	11	137.80	138.10	-7.8	13,082	-0.06%
2022/03/22	1.1	136.71	0	0.00	136.80	1.1	13,004	0.01%
2022/03/21	1.3	137.30	1.1	137.23	137.00	0.1	13,069	0.00%
2022/03/18	6.2	136.00	0	135.90	136.10	6.2	13,019	0.05%
2022/03/17	0.8	135.65	10.6	135.84	136.40	-9.8	12,884	-0.08%
2022/03/16	9.7	131.74	1	133.10	132.20	8.7	12,706	0.07%
2022/03/15	20.4	131.68	5.5	131.94	131.65	14.9	12,465	0.12%
2022/03/14	7.4	134.45	1.4	134.34	134.40	6	12,255	0.05%
2022/03/11	7.1	134.68	1	134.20	134.40	6.1	12,162	0.05%
2022/03/10	7.2	135.71	4.1	136.45	136.35	3.1	12,050	0.03%
2022/03/09	11.3	132.60	7	132.46	132.50	4.3	11,890	0.04%
2022/03/08	81	131.38	5.1	131.76	131.15	75.9	11,690	0.65%
2022/03/07	88.2	134.13	2.1	133.95	134.00	86.1	11,064	0.78%
2022/03/04	14.5	138.47	0	0.00	138.45	14.5	10,368	0.14%
2022/03/03	2.1	140.34	0	0.00	139.95	2.1	10,345	0.02%
2022/03/02	1.3	139.46	0	0.00	139.65	1.3	10,465	0.01%
2022/03/01	7.1	140.27	0	139.50	140.45	7.1	10,405	0.07%
2022/02/25	28.6	138.29	0	0.00	138.50	28.6	10,318	0.28%
2022/02/24	30	139.70	1.1	140.13	138.80	28.8	10,017	0.29%
2022/02/23	2.6	141.77	0	0.00	142.25	2.6	9,590	0.03%
2022/02/22	15.6	141.44	0	0.00	141.85	15.6	9,615	0.16%
2022/02/21	1.1	143.09	6	143.70	143.80	-4.9	9,402	-0.05%
2022/02/18	2	143.31	0	0.00	144.10	2	9,666	0.02%
2022/02/17	25.1	144.75	4	144.75	144.50	21	9,697	0.22%
2022/02/16	3.1	144.05	2	144.20	144.40	1.1	9,723	0.01%
2022/02/15	5.4	142.70	0	0.00	142.05	5.4	9,706	0.06%
2022/02/14	3.3	142.69	0	0.00	142.70	3.3	9,657	0.03%
2022/02/11	0	0.00	4	144.55	144.95	-4	9,549	-0.04%
2022/02/10	1.6	144.28	7.1	144.28	145.05	-5.5	9,682	-0.06%
2022/02/09	5.9	143.01	0	0.00	143.40	5.9	9,705	0.06%
2022/02/08	2.2	142.97	0.3	143.27	142.90	1.9	9,757	0.02%
2022/02/07	3.8	141.80	1	142.35	142.30	2.8	9,615	0.03%
2022/01/26	2.5	141.89	1	141.55	141.55	1.5	9,253	0.02%
2022/01/25	11.2	141.65	0	0.00	141.65	11.2	9,024	0.12%
2022/01/24	4	142.44	26	141.98	144.00	-22	8,674	-0.25%
2022/01/21	28.4	143.01	4	142.69	142.65	24.4	8,537	0.29%
2022/01/20	1.6	148.31	0	0.00	149.10	1.6	8,114	0.02%
2022/01/19	0.7	148.91	0	0.00	148.50	0.7	7,967	0.01%
2022/01/18	2.4	151.49	0	151.85	150.30	2.3	7,897	0.03%
2022/01/17	5	152.05	4	151.77	152.00	1	7,780	0.01%
2022/01/14	1.2	149.82	28	150.77	150.30	-26.9	7,751	-0.35%
2022/01/13	1	150.10	1	150.05	150.30	0	7,800	0.00%
2022/01/12	25	149.30	0.1	149.07	149.55	24.9	7,918	0.31%
2022/01/11	25.4	148.29	0.1	148.40	148.30	25.3	7,890	0.32%
2022/01/10	2.1	146.51	35	146.05	147.55	-32.9	7,682	-0.43%
2022/01/07	13.2	146.91	0	0.00	146.60	13.2	7,644	0.17%
2022/01/06	0.2	147.82	2.1	148.19	147.90	-1.9	7,582	-0.03%
2022/01/05	3	150.05	1	150.19	149.30	2	7,528	0.03%
2022/01/04	1	148.90	5	148.83	149.60	-4	7,522	-0.05%
2022/01/03	0	0.00	3.8	146.56	146.40	-3.8	7,490	-0.05%
2021/12/30	0	0.00	2.8	145.89	145.50	-2.8	7,603	-0.04%
2021/12/29	34.1	145.46	2	145.80	145.95	32.1	7,866	0.41%
2021/12/28	5.3	144.66	3	145.00	145.30	2.3	7,940	0.03%
2021/12/27	27.2	143.31	3	143.93	144.15	24.2	7,953	0.30%
2021/12/24	8.6	143.23	6.1	143.31	143.05	2.5	8,296	0.03%
2021/12/23	0	142.75	0.3	142.78	142.65	-0.3	8,364	0.00%
2021/12/21	3	141.85	1	141.59	141.85	2	8,854	0.02%
2021/12/20	0.6	141.32	3.3	140.72	140.65	-2.7	8,940	-0.03%
2021/12/17	0.1	141.90	0	141.85	141.90	0	8,971	0.00%
2021/12/16	0	0.00	1	141.65	142.05	-1	8,985	-0.01%
2021/12/14	0.2	140.32	0	0.00	140.10	0.2	9,187	0.00%
2021/12/13	0.3	141.92	0	0.00	141.50	0.3	9,242	0.00%
2021/12/10	0.2	141.92	6	141.76	141.95	-5.9	9,366	-0.06%
2021/12/09	0.3	142.15	0	0.00	142.00	0.3	9,351	0.00%
2021/12/08	0.1	142.70	5.4	142.37	142.35	-5.3	9,329	-0.06%
2021/12/07	2.3	140.67	1	141.55	141.80	1.3	9,198	0.01%
2021/12/06	1	141.84	1.8	141.69	141.35	-0.8	9,199	-0.01%
2021/12/03	0	0.00	1.1	141.71	141.75	-1.1	9,251	-0.01%
2021/12/02	7.1	140.59	0.5	140.90	141.80	6.6	9,307	0.07%
2021/12/01	6	138.55	3	140.07	140.30	3	9,390	0.03%
2021/11/30	1.2	138.44	0	0.00	138.00	1.2	9,504	0.01%
2021/11/29	1.2	137.65	1	138.50	138.15	0.2	9,449	0.00%
2021/11/26	10.2	138.18	1.7	138.24	138.15	8.5	9,567	0.09%
2021/11/25	0	0.00	1	140.70	140.45	-1	9,641	-0.01%
2021/11/24	1.2	140.41	50	140.40	140.50	-48.8	9,955	-0.49%
2021/11/23	1.2	141.13	4	141.60	141.10	-2.8	10,179	-0.03%
2021/11/22	4	142.50	4	142.60	142.45	0	10,223	0.00%
2021/11/19	4	143.05	7.1	143.31	142.80	-3.1	10,275	-0.03%
2021/11/18	1.1	141.95	21	141.91	142.45	-19.9	10,259	-0.19%
2021/11/17	1	141.20	5	141.45	141.65	-4	10,259	-0.04%
2021/11/16	0.1	141.05	3	141.28	141.20	-2.9	10,182	-0.03%
2021/11/15	0	0.00	2.1	141.07	140.95	-2.1	10,524	-0.02%
2021/11/12	1	140.30	5.1	140.30	139.70	-4.1	10,774	-0.04%
2021/11/11	2.7	139.34	2.5	139.26	139.25	0.2	10,895	0.00%
2021/11/10	0.1	140.50	5	140.44	140.50	-4.9	11,000	-0.04%
2021/11/09	0	0.00	14.6	140.49	140.70	-14.6	11,029	-0.13%
2021/11/08	0	138.85	1.8	138.97	139.20	-1.8	10,862	-0.02%
2021/11/05	0	0.00	4.6	137.87	138.10	-4.6	10,800	-0.04%
2021/11/04	0.1	136.80	0.2	137.20	136.15	-0.1	10,654	0.00%
2021/11/03	0	0.00	0.2	136.75	136.60	-0.2	10,696	0.00%
2021/11/02	0	0.00	3.3	137.08	136.25	-3.3	10,722	-0.03%
2021/11/01	0	0.00	0.7	136.57	136.50	-0.7	10,749	-0.01%
2021/10/29	2.2	135.96	0	0.00	135.80	2.2	10,790	0.02%
2021/10/28	1	136.95	1	137.05	137.15	0	10,809	0.00%
2021/10/27	0	0.00	0	137.35	137.55	0	10,855	0.00%
2021/10/26	20	136.80	0.2	137.40	137.55	19.9	10,796	0.18%
2021/10/25	1.1	135.98	0	0.00	136.40	1.1	10,800	0.01%
2021/10/22	0.1	136.00	0	0.00	136.50	0.1	11,178	0.00%
2021/10/21	20	136.90	13.7	137.22	136.10	6.3	11,263	0.06%
2021/10/20	0	136.90	4.8	137.01	136.60	-4.8	11,238	-0.04%
2021/10/19	0	0.00	0.3	136.93	136.95	-0.3	11,047	0.00%
2021/10/18	0.1	135.98	1	135.95	135.85	-0.9	11,008	-0.01%
2021/10/15	0	0.00	2.7	135.35	136.25	-2.7	11,132	-0.02%
2021/10/14	1.1	133.19	0	0.00	132.75	1.1	11,039	0.01%
2021/10/13	2.6	132.65	0	132.60	132.40	2.6	11,159	0.02%
2021/10/12	2.4	132.30	0.4	132.87	132.85	2	11,224	0.02%
2021/10/08	0.1	134.69	1	135.00	134.20	-0.9	11,241	-0.01%
2021/10/07	0.1	135.45	0.8	135.08	135.35	-0.7	11,270	-0.01%
2021/10/06	22	132.81	0.1	132.65	133.00	21.9	11,272	0.19%
2021/10/05	6.7	132.48	0	0.00	132.95	6.7	11,131	0.06%
2021/10/04	15	133.48	0	0.00	133.15	15	10,793	0.14%
2021/10/01	10.1	134.20	0	0.00	133.95	10.1	10,472	0.10%
2021/09/30	2.2	136.07	0	0.00	137.05	2.2	10,130	0.02%
2021/09/29	25.7	136.15	0.2	136.40	136.00	25.5	9,960	0.26%
2021/09/28	0.1	138.73	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	7.1	140.05	0	0.00	140.00	7.1	9,375	0.08%
2021/09/24	7	139.38	1.2	139.53	139.65	5.8	9,255	0.06%
2021/09/23	4.1	138.12	1.5	138.16	138.00	2.6	9,309	0.03%
2021/09/22	19.5	137.02	0.2	136.95	137.20	19.2	9,363	0.21%
2021/09/16	0	140.10	0	0.00	140.10	0	9,076	0.00%
2021/09/15	0	140.90	0	0.00	140.75	0	9,046	0.00%
2021/09/13	0	141.50	0	0.00	141.45	0	9,009	0.00%
2021/09/10	0	0.00	0.1	141.78	141.95	-0.1	9,216	0.00%
2021/09/08	0.4	140.44	1.4	141.51	140.65	-1	9,204	-0.01%
2021/09/07	0.1	141.60	0	0.00	141.90	0.1	9,208	0.00%
2021/09/06	0	0.00	2.5	142.88	142.55	-2.5	9,137	-0.03%
2021/09/03	1	141.80	6.3	141.14	141.90	-5.3	8,961	-0.06%
2021/09/02	0.7	140.04	1.2	140.71	139.90	-0.5	8,889	-0.01%
2021/09/01	0	0.00	6.7	140.82	141.00	-6.7	8,873	-0.07%
2021/08/31	2	138.98	6.5	139.86	140.35	-4.5	8,618	-0.05%
2021/08/30	0	0.00	19.2	138.92	139.50	-19.2	8,528	-0.22%
2021/08/27	0	0.00	8.4	138.23	138.15	-8.4	8,225	-0.10%
2021/08/26	1.1	137.38	4	136.75	137.00	-2.9	8,032	-0.04%
2021/08/25	1	135.85	0	135.70	136.05	1	7,997	0.01%
2021/08/23	0	132.85	3.1	134.00	134.35	-3.1	8,065	-0.04%
2021/08/20	5.8	131.54	2	130.98	130.75	3.8	8,127	0.05%
2021/08/19	10.3	132.06	0	0.00	131.80	10.3	7,960	0.13%
2021/08/18	9.3	133.94	0.7	134.13	134.90	8.6	7,607	0.11%
2021/08/17	5.5	134.64	0.1	134.85	134.35	5.4	7,401	0.07%
2021/08/16	4.5	135.34	2.4	135.36	135.35	2	7,356	0.03%
2021/08/13	5.1	135.78	0	0.00	135.65	5.1	7,346	0.07%
2021/08/12	0	0.00	0.1	137.06	136.95	-0.1	7,386	0.00%
2021/08/11	2.1	137.24	0	0.00	137.20	2.1	7,630	0.03%
2021/08/10	1	137.95	10	137.95	137.65	-9	7,841	-0.11%
2021/08/09	1	136.94	3	138.23	138.40	-2	8,326	-0.02%
2021/08/06	3.1	138.71	2.7	138.48	138.80	0.5	8,495	0.01%
2021/08/05	0.5	139.20	1	139.25	139.00	-0.5	8,882	-0.01%
2021/08/04	0.1	139.10	8	139.29	139.25	-7.9	9,429	-0.08%
2021/08/03	2.4	138.21	0.3	137.85	138.45	2.1	9,761	0.02%
2021/08/02	1	136.80	2.3	136.46	137.90	-1.3	9,731	-0.01%
2021/07/30	4.6	136.18	3	136.40	136.05	1.6	9,727	0.02%
2021/07/29	3.4	135.96	1.1	135.76	136.50	2.3	9,795	0.02%
2021/07/28	11	134.32	2	134.50	134.25	9	9,762	0.09%
2021/07/27	5.6	136.41	0	0.00	136.40	5.6	9,483	0.06%
2021/07/26	6.5	136.47	0.1	137.20	136.45	6.3	9,424	0.07%
2021/07/23	2	138.25	1	137.65	137.65	1	9,379	0.01%
2021/07/22	0.1	138.30	0.4	137.87	137.65	-0.3	9,377	0.00%
2021/07/21	3.6	136.70	0.1	136.90	136.70	3.5	9,385	0.04%
2021/07/20	3.3	137.70	0	0.00	137.20	3.3	9,371	0.03%
2021/07/19	1.2	138.24	0.1	138.60	138.30	1.1	9,339	0.01%
2021/07/16	3.1	139.61	0	0.00	139.90	3.1	9,231	0.03%
2021/07/15	0.3	141.30	2	141.30	141.80	-1.7	9,206	-0.02%
2021/07/14	1.1	140.35	1	140.50	140.50	0.1	9,085	0.00%
2021/07/13	1	140.75	41	140.46	140.15	-40	9,060	-0.44%
2021/07/12	0	138.75	0	139.65	139.00	0	9,018	0.00%
2021/07/09	2.2	137.62	0	0.00	137.75	2.2	8,918	0.02%
2021/07/08	0	139.10	0	0.00	138.85	0	8,912	0.00%
2021/07/07	0	139.00	2.7	139.37	139.00	-2.7	8,939	-0.03%
2021/07/06	3.5	139.61	0	0.00	139.75	3.5	8,927	0.04%
2021/07/05	0	139.55	0.2	139.60	139.60	-0.1	8,881	0.00%
2021/07/02	1.1	138.00	0	0.00	138.30	1.1	8,857	0.01%
2021/07/01	0	138.45	0	0.00	138.30	0	8,850	0.00%
2021/06/30	1	139.19	0.4	138.91	138.95	0.6	8,929	0.01%
2021/06/29	0.2	137.85	25.3	138.15	137.60	-25.1	8,892	-0.28%
2021/06/28	0.6	137.05	24.1	137.00	137.20	-23.5	8,868	-0.27%
2021/06/25	0.2	137.50	1	137.71	136.95	-0.9	8,881	-0.01%
2021/06/24	0	136.80	0	0.00	136.70	0	8,908	0.00%
2021/06/23	0	0.00	0.1	136.48	137.05	-0.1	8,937	0.00%
2021/06/22	3.3	134.71	0	135.90	134.85	3.3	8,912	0.04%
2021/06/21	1.9	135.35	0	0.00	134.70	1.9	8,987	0.02%
2021/06/18	0	0.00	0.2	138.30	138.00	-0.2	8,840	0.00%
2021/06/17	0.1	138.10	0	0.00	138.30	0.1	8,893	0.00%
2021/06/16	0.3	138.65	0	0.00	138.70	0.3	9,004	0.00%
2021/06/15	0	138.62	3.3	138.67	138.85	-3.3	8,999	-0.04%
2021/06/11	0	0.00	0.1	138.20	138.10	-0.1	9,044	0.00%
2021/06/09	1.1	135.15	0	0.00	135.50	1.1	9,050	0.01%
2021/06/08	0	0.00	0	137.30	136.50	0	9,042	0.00%
2021/06/07	0.1	136.32	1.2	136.00	137.30	-1.1	9,146	-0.01%
2021/06/04	1.1	136.75	1	136.70	136.95	0.1	9,056	0.00%
2021/06/03	0.1	137.98	8	138.04	137.60	-7.9	9,225	-0.09%
2021/06/02	0.2	137.30	0	0.00	137.70	0.2	9,343	0.00%
2021/06/01	0.2	137.48	0.1	137.80	137.70	0.1	9,497	0.00%
2021/05/31	1	136.80	2	136.80	137.10	-1	9,680	-0.01%
2021/05/28	20	135.74	3.1	135.48	135.80	16.9	9,647	0.18%
2021/05/27	2.1	133.11	0	0.00	133.55	2.1	9,607	0.02%
2021/05/26	4	134.40	4	134.60	134.50	0	9,951	0.00%
2021/05/25	0	0.00	2.3	134.37	134.40	-2.3	10,035	-0.02%
2021/05/24	2	131.55	0	132.35	132.15	2	10,058	0.02%
2021/05/21	37	132.64	2.1	132.38	132.35	35	10,015	0.35%
2021/05/20	2.1	130.16	0	0.00	130.50	2.1	9,961	0.02%
2021/05/19	1.2	131.53	0	0.00	131.40	1.2	9,948	0.01%
2021/05/18	3	130.29	4.2	131.11	132.30	-1.2	9,840	-0.01%
2021/05/17	2.9	126.01	6.1	126.15	126.50	-3.3	9,884	-0.03%
2021/05/14	6.5	129.20	1.5	128.77	128.95	5	9,504	0.05%
2021/05/13	7.1	127.86	3	127.80	127.50	4.1	9,360	0.04%
2021/05/12	41	127.84	8.2	128.99	129.40	32.9	9,026	0.36%
2021/05/11	14.4	133.81	0	0.00	133.25	14.4	8,567	0.17%
2021/05/10	6	138.63	0	138.50	138.45	6	8,380	0.07%
2021/05/07	6.1	138.98	2	138.80	139.40	4.1	8,542	0.05%
2021/05/06	1.2	136.72	1	137.20	136.95	0.2	8,667	0.00%
2021/05/05	7.3	136.62	0	0.00	135.75	7.3	8,665	0.08%
2021/05/04	5.3	136.68	2	136.53	137.05	3.3	8,758	0.04%
2021/05/03	4.6	138.49	0	138.80	138.25	4.6	8,766	0.05%
2021/04/29	0.2	141.52	3.3	141.40	140.60	-3.1	9,050	-0.03%
2021/04/28	0	140.50	0.1	140.85	140.40	-0.1	9,130	0.00%
2021/04/27	2.1	141.40	2.1	141.22	141.25	0	9,580	0.00%
2021/04/26	0.2	141.00	2.2	140.70	141.20	-2	9,671	-0.02%
2021/04/23	1	138.30	0.7	138.54	139.15	0.4	9,710	0.00%
2021/04/22	0	137.98	1	138.20	137.90	-1	9,969	-0.01%
2021/04/21	1.6	138.67	2.4	138.18	138.00	-0.8	10,103	-0.01%
2021/04/20	0.2	139.20	2	139.30	139.25	-1.8	10,151	-0.02%
2021/04/19	0	139.15	2	139.17	139.50	-2	10,253	-0.02%
2021/04/16	2	138.76	3	139.05	139.25	-1	10,289	-0.01%
2021/04/15	0	138.10	3	138.55	139.05	-3	10,319	-0.03%
2021/04/14	1.4	137.30	0	137.00	137.90	1.4	10,305	0.01%
2021/04/13	3.1	137.57	2	138.20	137.15	1.1	10,375	0.01%
2021/04/12	0.1	137.63	2.1	137.76	137.15	-1.9	10,361	-0.02%
2021/04/09	0	137.96	8.3	138.06	137.95	-8.3	10,365	-0.08%
2021/04/08	2.2	137.96	0.6	137.80	138.25	1.6	10,401	0.02%
2021/04/07	0	0.00	4	137.88	137.80	-4	10,387	-0.04%
2021/04/06	1.1	137.79	12.1	137.92	137.65	-11	10,367	-0.11%
2021/04/01	1.7	135.73	4.7	135.91	135.75	-3	10,270	-0.03%
2021/03/31	4.4	135.12	0	0.00	134.75	4.4	10,197	0.04%
2021/03/30	0.1	135.45	0	0.00	135.90	0.1	10,111	0.00%
2021/03/29	0.1	135.30	8.1	135.60	135.45	-8	10,101	-0.08%
2021/03/26	0.1	133.20	3.6	134.26	134.35	-3.6	10,062	-0.04%
2021/03/25	0	131.09	0	132.00	131.95	0	10,001	0.00%
2021/03/24	7.8	131.76	3	131.60	131.50	4.8	9,961	0.05%
2021/03/23	1.3	134.16	0	134.25	133.60	1.2	9,839	0.01%
2021/03/22	0.1	132.00	0	133.13	133.40	0	9,946	0.00%
2021/03/19	5.3	132.76	0.5	133.14	132.80	4.9	10,014	0.05%
2021/03/18	0.1	135.08	2.1	135.61	134.90	-2	9,888	-0.02%
2021/03/17	0.3	134.95	0.1	134.39	134.20	0.1	9,850	0.00%
2021/03/15	0.3	135.01	0	0.00	134.90	0.3	9,864	0.00%
2021/03/12	1.5	135.43	0	135.45	135.25	1.5	9,907	0.01%
2021/03/11	0.2	134.66	3.1	134.53	134.70	-2.9	9,927	-0.03%
2021/03/10	0.3	131.85	0.1	132.49	131.90	0.1	9,978	0.00%
2021/03/09	2.3	130.67	1	131.55	131.35	1.3	9,987	0.01%
2021/03/08	0.7	132.42	1	132.86	131.85	-0.3	9,867	0.00%
2021/03/05	4.4	131.00	0.2	131.50	131.95	4.2	9,749	0.04%
2021/03/04	7.8	133.03	0	0.00	132.75	7.8	9,669	0.08%
2021/03/03	0.3	134.14	2	135.05	135.40	-1.7	9,480	-0.02%
2021/03/02	2.7	134.22	0.5	134.87	133.45	2.2	9,381	0.02%
2021/02/26	14.9	133.98	4.5	134.86	133.40	10.4	9,330	0.11%
2021/02/25	3.4	137.33	0.3	137.08	137.55	3.1	8,991	0.03%
2021/02/24	5	136.64	8.6	136.73	136.45	-3.6	8,916	-0.04%
2021/02/23	2.1	137.24	1	136.85	138.50	1.1	8,820	0.01%
2021/02/22	2	139.50	1.1	138.89	138.80	1	8,766	0.01%
2021/02/19	1.6	138.22	0.6	138.00	138.85	1	8,979	0.01%
2021/02/18	0	140.00	3.1	140.34	140.35	-3.1	8,968	-0.03%
2021/02/17	2.6	139.57	4	139.90	140.55	-1.3	8,948	-0.02%
2021/02/05	3	134.88	2	134.70	134.80	1	8,696	0.01%
2021/02/04	117	133.82	0	0.00	133.55	117	8,613	1.36%	大買/鉅額交易
2021/02/03	2	134.55	1	134.80	134.35	1	8,645	0.01%
2021/02/02	7.6	133.80	2.1	133.74	134.45	5.5	8,600	0.06%
2021/02/01	3.3	129.38	0.1	128.70	130.75	3.2	8,606	0.04%
2021/01/29	14.7	129.05	0.1	129.00	128.20	14.6	8,474	0.17%
2021/01/28	0.7	130.32	0.6	130.21	130.35	0	8,312	0.00%
2021/01/27	3.2	133.12	0	0.00	133.05	3.2	8,153	0.04%
2021/01/26	11.3	133.26	4.3	135.54	132.85	7	8,096	0.09%
2021/01/25	24.1	135.53	0	0.00	135.60	24.1	8,024	0.30%
2021/01/22	29.4	137.88	1	137.80	137.45	28.4	7,902	0.36%
2021/01/21	5.5	139.86	2	141.53	143.00	3.5	7,622	0.05%
2021/01/20	2.1	138.16	1	138.40	138.20	1.1	7,472	0.02%
2021/01/19	3.1	137.73	2.2	135.94	137.95	0.9	7,029	0.01%
2021/01/18	2	133.77	2	133.45	134.40	0	6,876	0.00%
2021/01/15	2	135.90	4	136.28	134.50	-2	6,692	-0.03%
2021/01/14	10.5	134.04	0	0.00	134.05	10.5	6,370	0.16%
2021/01/13	0	134.15	1	132.75	135.30	-1	6,291	-0.02%
2021/01/12	5	132.10	0	0.00	132.10	5	6,137	0.08%
2021/01/11	39	130.97	4	130.96	132.30	35	6,013	0.58%
2021/01/08	0.1	130.40	1	130.00	131.20	-0.9	5,897	-0.02%
2021/01/07	4.3	128.89	0	0.00	128.90	4.3	5,756	0.07%
2021/01/06	0.4	126.42	1	125.80	125.95	-0.7	5,688	-0.01%
2021/01/05	0.5	124.23	1	124.20	124.60	-0.5	5,601	-0.01%
2021/01/04	3.2	123.39	0	0.00	124.35	3.2	5,685	0.06%
2020/12/31	0.1	121.90	13	122.20	122.25	-12.9	5,807	-0.22%
2020/12/30	0	0.00	8	120.79	121.60	-8	5,778	-0.14%
2020/12/29	0.4	119.80	0	0.00	119.90	0.4	5,802	0.01%
2020/12/28	0.1	119.50	0.4	119.52	120.00	-0.3	5,849	-0.01%
2020/12/25	0	118.95	2	119.20	118.95	-2	5,851	-0.03%
2020/12/23	1.1	117.84	7	117.85	118.15	-5.9	5,926	-0.10%
2020/12/22	5	118.18	1.1	119.23	118.00	3.9	6,014	0.07%
2020/12/21	0	0.00	13	119.12	119.35	-13	6,182	-0.21%
2020/12/18	8.4	118.49	0	0.00	118.20	8.4	6,199	0.13%
2020/12/17	2	118.23	0	0.00	118.60	2	6,268	0.03%
2020/12/16	8.1	118.60	7.1	119.00	119.25	1	6,315	0.02%
2020/12/15	3.3	116.97	0	0.00	117.05	3.3	6,176	0.05%
2020/12/14	0.1	118.70	0	0.00	118.25	0.1	6,165	0.00%
2020/12/11	0.1	118.00	0	0.00	118.75	0.1	6,372	0.00%
2020/12/10	2.7	118.52	0	0.00	118.60	2.7	6,385	0.04%
2020/12/09	1.2	119.78	0	0.00	120.05	1.2	6,346	0.02%
2020/12/08	1.2	119.74	1	118.80	120.05	0.2	6,292	0.00%
2020/12/07	0.3	118.04	0	0.00	118.40	0.3	6,247	0.00%
2020/12/04	0	116.00	2	116.75	117.30	-2	6,240	-0.03%
2020/12/01	0.1	114.22	0	0.00	114.30	0.1	6,101	0.00%
2020/11/30	2.1	113.63	1	115.10	113.30	1.1	6,103	0.02%
2020/11/27	1.3	114.21	1	114.80	114.65	0.3	6,017	0.00%
2020/11/25	3.2	114.10	0	0.00	113.95	3.2	6,079	0.05%
2020/11/24	13	115.15	1	114.80	114.90	12	6,077	0.20%
2020/11/23	0	115.70	6	115.45	115.45	-6	6,072	-0.10%
2020/11/20	3.1	113.74	0	0.00	114.00	3.1	6,021	0.05%
2020/11/19	2	114.00	1	114.10	114.15	1	6,002	0.02%
2020/11/18	2	113.71	1	114.00	114.35	1	5,990	0.02%
2020/11/17	1.3	114.15	0	0.00	113.60	1.3	5,798	0.02%
2020/11/16	0.1	110.90	2.3	112.06	112.80	-2.2	5,974	-0.04%
2020/11/13	0	0.00	1	108.85	109.25	-1	5,922	-0.02%
2020/11/11	0.1	108.35	3.2	108.45	108.75	-3.1	5,951	-0.05%
2020/11/10	2.2	107.30	1.3	107.58	107.10	0.9	5,872	0.02%
2020/11/09	2	108.05	1.4	107.97	108.10	0.6	5,890	0.01%
2020/11/06	0	106.70	0	0.00	106.70	0	5,800	0.00%
2020/11/05	3.1	106.08	0.5	105.85	106.05	2.6	5,749	0.04%
2020/11/04	2	105.00	0.4	106.00	106.15	1.6	5,775	0.03%
2020/11/03	0	0.00	0	104.70	104.60	0	5,805	0.00%
2020/11/02	0.2	102.97	0	0.00	103.40	0.2	5,855	0.00%
2020/10/30	2.1	103.16	0	0.00	103.00	2.1	5,771	0.04%
2020/10/29	2	103.88	34	103.39	103.85	-32	5,742	-0.56%
2020/10/28	1.1	105.02	0	0.00	105.00	1.1	5,746	0.02%
2020/10/27	2	105.75	2	105.60	105.50	0	5,756	0.00%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/20	0.1	106.20	0	0.00	106.00	0.1	6,751	0.00%
2020/10/16	7	105.51	0	0.00	105.25	7	6,890	0.10%
2020/10/15	28	105.97	0	0.00	105.70	28	7,247	0.39%
2020/10/14	0	106.70	4	106.56	106.70	-4	7,329	-0.05%
2020/10/13	0	0.00	3	106.60	107.10	-3	7,587	-0.04%
2020/10/12	1	107.00	2	107.35	107.05	-1	7,623	-0.01%
2020/10/08	0	106.00	2	106.10	106.20	-2	7,814	-0.03%
2020/10/06	0.1	104.30	3	104.18	104.25	-2.9	7,948	-0.04%
2020/10/05	1	103.11	0	0.00	103.05	1	8,024	0.01%
2020/09/30	0	0.00	1	103.20	103.00	-1	8,046	-0.01%
2020/09/29	0	0.00	2	102.40	102.55	-2	8,172	-0.02%
2020/09/25	5	100.68	2	100.65	100.65	3	8,481	0.04%
2020/09/24	4	100.26	4	101.38	100.45	0	8,572	0.00%
2020/09/23	0	0.00	3	102.85	102.95	-3	8,435	-0.04%
2020/09/22	1	103.30	32	103.75	103.10	-31	8,512	-0.36%
2020/09/21	8	105.38	3	105.75	104.45	5	8,535	0.06%
2020/09/18	23	105.40	25	105.11	105.30	-2	8,603	-0.02%
2020/09/17	4	105.82	2	105.30	105.40	2	8,688	0.02%
2020/09/16	0	0.00	3	106.63	106.55	-3	8,687	-0.03%
2020/09/15	25	105.00	6	104.95	104.95	19	8,615	0.22%
2020/09/14	0.1	104.45	3	104.48	104.55	-3	8,564	-0.03%
2020/09/11	1	103.00	0	0.00	103.25	1	8,552	0.01%
2020/09/10	1	102.80	0	0.00	103.20	1	8,696	0.01%
2020/09/09	1	101.20	0.4	102.50	102.30	0.6	8,816	0.01%
2020/09/08	2	102.50	0	0.00	103.00	2	8,871	0.02%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	3	102.28	0	0.00	102.55	3	9,299	0.03%
2020/09/03	0.1	103.50	0	0.00	103.30	0.1	9,383	0.00%
2020/09/02	2	103.00	0	0.00	103.00	2	9,487	0.02%
2020/09/01	1	102.60	0	0.00	103.35	1	9,676	0.01%
2020/08/31	1	104.00	0	0.00	101.80	1	9,746	0.01%
2020/08/28	2.1	103.75	0	0.00	103.50	2.1	9,900	0.02%
2020/08/24	3	103.15	0	0.00	103.10	3	10,364	0.03%
2020/08/21	1	102.00	0	0.00	102.80	1	10,427	0.01%
2020/08/20	3.3	100.53	16	101.87	100.60	-12.7	10,368	-0.12%
2020/08/18	0.1	105.00	0	0.00	105.00	0.1	10,301	0.00%
2020/08/17	1	104.80	0	0.00	105.60	1	10,461	0.01%
2020/08/13	0.2	104.25	0	0.00	104.25	0.2	10,596	0.00%
2020/08/12	5.1	103.29	0	0.00	103.25	5.1	10,596	0.05%
2020/08/11	2	104.90	0	0.00	104.80	2	10,636	0.02%
2020/08/10	1	105.25	0	0.00	105.60	1	10,686	0.01%
2020/08/07	1	105.20	0	0.00	104.65	1	10,733	0.01%
2020/08/06	0.1	105.30	1	105.35	105.40	-0.9	10,703	-0.01%
2020/08/05	3	104.30	0	0.00	104.30	3	10,772	0.03%
2020/08/03	0.4	102.00	0.8	102.00	102.00	-0.4	10,820	0.00%
2020/07/31	0.2	103.60	0	0.00	103.80	0.2	10,803	0.00%
2020/07/30	0.1	103.65	30	103.55	104.05	-29.9	10,817	-0.28%
2020/07/29	0.4	102.35	2	102.80	102.55	-1.6	10,838	-0.01%
2020/07/28	2.1	106.91	3.2	106.45	103.60	-1.1	10,938	-0.01%
2020/07/27	1.1	103.27	4	102.95	103.30	-2.9	10,878	-0.03%
2020/07/24	1.2	99.32	8	99.28	98.50	-6.8	10,696	-0.06%
2020/07/23	2.2	98.70	1	98.85	98.85	1.2	10,533	0.01%
2020/07/22	1.2	99.09	1	99.00	98.95	0.2	10,665	0.00%
2020/07/21	0.6	98.45	1	99.00	98.70	-0.4	10,641	0.00%
2020/07/20	0.2	97.00	2.3	96.65	97.05	-2.1	10,451	-0.02%
2020/07/17	1	97.50	2.1	97.19	97.20	-1.1	10,475	-0.01%
2020/07/16	1	96.25	0	0.00	96.10	1	10,526	0.01%
2020/07/15	1.5	97.43	0	0.00	97.05	1.5	10,605	0.01%
2020/07/14	1	96.10	6	96.56	96.65	-5	10,825	-0.05%
2020/07/13	0.1	95.80	5.7	95.72	96.05	-5.6	10,808	-0.05%
2020/07/10	1	95.00	4	94.99	94.65	-3	10,897	-0.03%
2020/07/09	1.3	95.50	2	95.50	95.45	-0.8	10,924	-0.01%
2020/07/08	0.1	95.00	0	0.00	95.15	0.1	10,927	0.00%
2020/07/07	0.1	94.40	1	94.75	94.50	-0.9	10,839	-0.01%
2020/07/06	0.1	94.00	5	93.77	94.15	-4.9	10,868	-0.05%
2020/07/03	0	0.00	16	92.45	92.55	-16	10,881	-0.15%
2020/07/02	0.1	91.40	2	91.35	91.50	-1.9	10,886	-0.02%
2020/07/01	0	0.00	7	90.76	90.50	-7	10,964	-0.06%
2020/06/30	0	0.00	5	89.65	89.90	-5	10,963	-0.05%
2020/06/29	5	88.86	1	88.80	89.10	4	10,992	0.04%
2020/06/24	0	0.00	2	90.08	90.00	-2	11,055	-0.02%
2020/06/23	1	88.80	3	89.62	89.45	-2	11,253	-0.02%
2020/06/22	0	0.00	1	89.10	89.05	-1	11,428	-0.01%
2020/06/19	1	88.90	1	88.90	88.85	0	11,796	0.00%
2020/06/17	0	0.00	5	88.94	89.00	-5	12,493	-0.04%
2020/06/16	0	0.00	10	89.01	88.90	-10	12,982	-0.08%
2020/06/15	2.3	87.85	12	87.40	87.00	-9.7	13,934	-0.07%
2020/06/12	6	87.99	3	88.17	88.25	3	14,552	0.02%
2020/06/11	2	89.05	2	89.90	89.05	0	15,044	0.00%
2020/06/10	3	90.27	7	90.08	90.45	-4	15,370	-0.03%
2020/06/09	2.1	89.55	6	89.08	89.60	-3.9	16,081	-0.02%
2020/06/08	2	89.50	3.5	89.34	89.50	-1.5	16,639	-0.01%
2020/06/05	1	88.25	1.1	88.02	88.35	-0.1	16,634	0.00%
2020/06/04	1.1	87.55	3	87.47	87.60	-1.9	16,865	-0.01%
2020/06/03	0.1	86.80	1	86.60	86.80	-0.9	17,076	-0.01%
2020/06/02	0	0.00	1	85.45	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	1	84.90	84.90	-1	17,022	-0.01%
2020/05/29	0.1	84.45	0	0.00	84.45	0.1	17,023	0.00%
2020/05/28	9	83.87	0	0.00	83.85	9	17,119	0.05%
2020/05/27	21	84.66	7	84.36	84.35	14	17,458	0.08%
2020/05/26	0	0.00	1	84.55	84.45	-1	17,792	-0.01%
2020/05/25	2	82.58	0	0.00	83.50	2	17,786	0.01%
2020/05/22	2	83.00	0	0.00	82.95	2	17,846	0.01%
2020/05/21	1	84.10	0	0.00	84.50	1	17,849	0.01%
2020/05/19	2.1	83.85	0	0.00	83.90	2.1	17,757	0.01%
2020/05/18	3	83.08	1	83.10	83.15	2	17,798	0.01%
2020/05/15	0	0.00	3	84.05	83.85	-3	17,869	-0.02%
2020/05/14	2	83.60	0	0.00	83.30	2	17,870	0.01%
2020/05/12	6	84.07	1	84.35	84.05	5	17,821	0.03%
2020/05/11	1	85.20	0	0.00	85.05	1	17,723	0.01%
2020/05/08	0	0.00	1	84.35	84.35	-1	17,698	-0.01%
2020/05/07	0	0.00	10	83.78	83.85	-10	17,719	-0.06%
2020/05/06	0	0.00	12	83.45	83.50	-12	17,775	-0.07%
2020/05/05	2	83.38	0	0.00	83.40	2	17,851	0.01%
2020/05/04	8.4	82.94	0	0.00	83.00	8.4	17,833	0.05%
2020/04/30	6	84.65	2	84.75	85.50	4	17,721	0.02%
2020/04/29	0	0.00	4	83.54	83.70	-4	17,672	-0.02%
2020/04/28	2	82.50	0	0.00	82.55	2	17,849	0.01%
2020/04/27	0	0.00	6	82.28	82.55	-6	18,260	-0.03%
2020/04/24	0	0.00	1	80.50	80.90	-1	18,144	-0.01%
2020/04/23	2	80.50	0	0.00	80.90	2	18,184	0.01%
2020/04/22	4	79.84	1	79.70	80.60	3	18,107	0.02%
2020/04/21	13	81.28	3	80.60	80.60	10	18,096	0.06%
2020/04/20	2	82.85	0	0.00	83.00	2	17,938	0.01%
2020/04/17	0.1	83.30	9.1	83.29	83.25	-9	17,844	-0.05%
2020/04/16	35	80.93	4	81.05	80.80	31	17,420	0.18%
2020/04/15	26	81.15	6	81.30	81.20	20	17,333	0.12%
2020/04/14	3	80.50	6	80.48	80.95	-3	17,185	-0.02%
2020/04/13	7	78.98	0	0.00	78.80	7	17,072	0.04%
2020/04/10	2.1	79.01	2	79.20	79.30	0.1	17,104	0.00%
2020/04/09	4	79.50	0	0.00	79.25	4	17,121	0.02%
2020/04/08	2	79.55	21	79.40	79.60	-19	16,942	-0.11%
2020/04/07	2.1	78.43	5.1	78.58	78.50	-3	16,760	-0.02%
2020/04/06	2.1	76.58	1	77.05	77.05	1.1	16,558	0.01%
2020/04/01	4	76.05	20	76.50	75.90	-16	16,404	-0.10%
2020/03/31	2	75.83	0	0.00	76.15	2	16,291	0.01%
2020/03/30	2.1	74.76	2.2	75.39	75.85	-0.1	16,158	0.00%
2020/03/27	9	78.11	15	77.94	76.60	-6	15,956	-0.04%
2020/03/26	1.2	77.22	4	77.00	77.20	-2.8	15,647	-0.02%
2020/03/25	10	77.10	2	77.23	76.85	8	15,383	0.05%
2020/03/24	4	74.33	14	74.72	74.25	-10	14,877	-0.07%
2020/03/23	12	70.92	17	70.54	70.80	-5	14,493	-0.03%
2020/03/20	45.1	72.70	3	72.50	74.00	42.1	14,198	0.30%
2020/03/19	15	69.27	26	68.94	68.55	-11	13,591	-0.08%
2020/03/18	19.1	74.05	11	74.29	72.80	8.1	12,556	0.06%
2020/03/17	20.5	74.91	2	75.25	74.85	18.5	11,920	0.16%
2020/03/16	30	78.64	0	0.00	77.30	30	11,101	0.27%
2020/03/13	16	77.06	157	77.75	81.00	-141	10,628	-1.33%	大賣/鉅額交易
2020/03/12	7.1	82.80	0	0.00	82.15	7.1	9,783	0.07%
2020/03/11	53	86.29	0	0.00	85.30	53	9,093	0.58%
2020/03/10	108.1	85.89	5	85.25	86.30	103.1	8,896	1.16%	大買/鉅額交易
2020/03/09	12	86.12	1	86.80	85.85	11	8,539	0.13%
2020/03/06	5	88.57	32	88.97	88.35	-27	8,102	-0.33%
2020/03/05	1	90.00	3	90.12	90.20	-2	7,852	-0.03%
2020/03/04	2	88.55	0	0.00	89.20	2	7,779	0.03%
2020/03/03	5.4	88.64	0	0.00	88.60	5.4	7,661	0.07%
2020/03/02	5.2	87.55	0	0.00	87.35	5.2	7,510	0.07%
2020/02/27	40.1	88.55	0	0.00	88.65	40.1	7,110	0.56%
2020/02/26	5	89.39	0	0.00	89.45	5	6,741	0.07%
2020/02/25	2	90.13	1	89.80	90.35	1	6,515	0.02%
2020/02/24	7	90.03	0	0.00	90.10	7	6,423	0.11%
2020/02/21	2	91.53	0	0.00	91.25	2	6,330	0.03%
2020/02/20	3	91.57	0	0.00	91.70	3	6,287	0.05%
2020/02/18	3	91.23	0	0.00	91.05	3	6,122	0.05%
2020/02/17	5.1	92.29	0	0.00	92.30	5.1	5,950	0.08%
2020/02/14	1	93.15	0	0.00	92.95	1	5,878	0.02%
2020/02/12	1	92.75	0	0.00	92.65	1	5,837	0.02%
2020/02/10	2	90.13	0	0.00	91.00	2	5,757	0.03%
2020/02/07	1.1	91.37	1	91.35	91.20	0.1	5,710	0.00%
2020/02/06	1	92.30	0	0.00	92.30	1	5,616	0.02%
2020/02/05	2	90.88	1	90.70	90.85	1	5,550	0.02%
2020/02/04	2	89.83	0	0.00	90.60	2	5,485	0.04%
2020/02/03	2.1	88.93	2	88.10	89.05	0.1	5,494	0.00%
2020/01/31	6	90.28	1	90.15	89.95	5	5,321	0.09%
2020/01/30	5	92.41	44	94.81	92.15	-39	5,069	-0.77%
2020/01/17	3.7	97.33	0	0.00	97.30	3.7	4,632	0.08%
2020/01/16	1.1	97.17	0	0.00	97.30	1.1	4,540	0.02%
2020/01/14	1	98.55	0	0.00	98.60	1	4,321	0.02%
2020/01/10	30	97.45	0	0.00	97.30	30	4,083	0.73%
2020/01/09	9	96.87	0	0.00	96.95	9	3,974	0.23%
2020/01/08	5	95.97	0	0.00	95.65	5	3,921	0.13%
2020/01/07	1	95.50	0	0.00	96.10	1	3,852	0.03%
2020/01/06	1.1	96.98	2	96.50	96.40	-0.9	3,905	-0.02%
2020/01/03	1	97.65	0	0.00	97.65	1	3,865	0.03%
2019/12/27	1	98.05	1	98.15	98.00	0	3,962	0.00%
2019/12/19	0.1	97.65	1	97.95	97.65	-0.9	4,321	-0.02%
2019/12/18	0.2	98.15	0	0.00	98.20	0.2	4,356	0.00%
2019/12/17	1	97.10	1	98.00	98.15	0	4,431	0.00%
2019/12/13	0.1	96.85	1	97.30	96.90	-0.9	4,692	-0.02%
2019/12/12	0	0.00	1	94.80	95.85	-1	4,677	-0.02%
2019/12/10	0.1	93.40	0.1	93.40	93.00	0	4,841	0.00%
2019/12/09	0.1	93.65	2	93.55	93.65	-1.9	4,831	-0.04%
2019/12/03	2.2	92.15	0	0.00	92.05	2.2	5,638	0.04%
2019/11/29	4.1	91.65	0	0.00	91.50	4.1	5,843	0.07%
2019/11/28	0	0.00	2	93.25	92.95	-2	5,862	-0.03%
2019/11/27	0.1	93.10	0	0.00	93.20	0.1	6,162	0.00%
2019/11/26	0	0.00	6	93.03	92.85	-6	6,183	-0.10%
2019/11/22	0.1	92.55	4	92.70	92.55	-3.9	6,175	-0.06%
2019/11/21	9.1	92.15	0	0.00	92.50	9.1	6,355	0.14%
2019/11/19	0	0.00	1	93.45	93.60	-1	6,378	-0.02%
2019/11/15	0	0.00	2	92.23	92.30	-2	6,467	-0.03%
2019/11/14	0.3	91.40	0	0.00	91.40	0.3	6,534	0.00%
2019/11/07	0.1	92.75	0	0.00	92.85	0.1	6,947	0.00%
2019/11/06	1	92.95	6	92.96	93.35	-5	6,980	-0.07%
2019/11/05	2	92.50	1	92.80	92.90	1	7,187	0.01%
2019/11/04	2	91.35	2	92.08	92.20	0	7,536	0.00%
2019/11/01	0	0.00	1	90.10	90.10	-1	7,768	-0.01%
2019/10/30	2	89.80	0	0.00	89.85	2	7,929	0.03%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/22	0	0.00	4	88.75	88.70	-4	7,742	-0.05%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/16	0	0.00	11	88.00	88.10	-11	8,108	-0.14%
2019/10/15	0	0.00	1	87.65	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	6	87.39	87.55	-6	8,237	-0.07%
2019/10/08	0	0.00	12	86.52	86.50	-12	8,169	-0.15%
2019/10/07	0.4	85.45	0	0.00	85.45	0.4	8,139	0.00%
2019/10/03	1	84.40	0	0.00	84.80	1	8,150	0.01%
2019/10/02	0.1	85.65	1	85.70	85.65	-0.9	8,133	-0.01%
2019/10/01	0	0.00	1	85.95	85.95	-1	8,066	-0.01%
2019/09/27	0.1	84.60	0	0.00	84.60	0.1	8,011	0.00%
2019/09/24	0.1	84.60	1	84.80	84.65	-0.9	8,170	-0.01%
2019/09/20	0.5	84.70	0	0.00	84.70	0.5	8,338	0.01%
2019/09/19	0.2	84.45	0	0.00	84.45	0.2	8,300	0.00%
2019/09/16	0	0.00	2	84.40	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	1	84.05	83.90	-1	8,480	-0.01%
2019/09/10	0.2	83.35	1	83.50	83.40	-0.8	8,659	-0.01%
2019/09/09	5	83.74	3	83.88	83.80	2	8,675	0.02%
2019/09/06	0	0.00	3	83.50	83.50	-3	8,517	-0.04%
2019/09/05	0	0.00	27.9	83.00	83.00	-27.9	8,329	-0.34%
2019/09/04	0	0.00	5	82.00	82.15	-5	8,060	-0.06%
2019/09/03	0.1	81.45	2	81.90	81.20	-1.9	8,057	-0.02%
2019/08/30	0	0.00	7	81.48	81.85	-7	8,117	-0.09%
2019/08/28	0	0.00	1	80.30	80.40	-1	7,978	-0.01%
2019/08/26	2	79.73	0	0.00	79.65	2	8,107	0.02%
2019/08/22	0	81.00	0	0.00	80.90	0	8,137	0.00%
2019/08/16	0	0.00	1	80.30	80.35	-1	8,584	-0.01%
2019/08/15	1	79.50	0	0.00	79.40	1	8,658	0.01%
2019/08/14	0.8	80.40	20	80.75	80.30	-19.2	8,722	-0.22%
2019/08/13	1	79.75	0	0.00	79.70	1	8,837	0.01%
2019/08/08	23	80.48	0	0.00	80.65	23	9,337	0.25%
2019/08/07	10	79.95	0	0.00	79.70	10	9,541	0.10%
2019/08/06	3	78.62	0	0.00	80.10	3	9,598	0.03%
2019/08/05	10.1	80.18	0	0.00	80.15	10.1	9,494	0.11%
2019/08/01	0.1	82.40	0	0.00	82.30	0.1	9,181	0.00%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/26	0	0.00	2	83.40	83.25	-2	10,049	-0.02%
2019/07/25	0.1	83.70	0	0.00	83.80	0.1	10,100	0.00%
2019/07/24	0	0.00	1	83.70	83.55	-1	10,072	-0.01%
2019/07/22	0	0.00	1	83.35	83.40	-1	10,034	-0.01%
2019/07/17	0.1	82.90	11	82.97	82.80	-10.9	9,816	-0.11%
2019/07/16	0	0.00	7	83.44	83.35	-7	9,688	-0.07%
2019/07/15	0	0.00	0.1	83.20	83.20	-0.1	9,805	0.00%
2019/07/11	0	0.00	6	82.98	82.85	-6	10,329	-0.06%
2019/07/10	0.1	82.25	6	82.00	82.20	-5.9	10,286	-0.06%
2019/07/04	0	0.00	1	82.00	82.00	-1	10,624	-0.01%
2019/07/03	0.1	81.60	2	82.10	81.50	-2	10,782	-0.02%
2019/07/01	0	0.00	4	82.66	82.65	-4	10,800	-0.04%
2019/06/28	5	80.85	0	0.00	80.90	5	10,664	0.05%
2019/06/27	0	0.00	11	81.35	81.50	-11	10,782	-0.10%
2019/06/26	0	0.00	5	80.50	80.35	-5	10,621	-0.05%
2019/06/25	0	0.00	1	80.70	80.75	-1	10,580	-0.01%
2019/06/24	0	0.00	2	81.00	81.20	-2	10,490	-0.02%
2019/06/21	1.1	81.08	1	81.10	80.85	0.1	10,258	0.00%
2019/06/20	5	80.80	1	80.75	80.85	4	10,120	0.04%
2019/06/19	0	0.00	70	80.09	80.75	-70	10,042	-0.70%
2019/06/18	7	78.73	2	78.85	78.90	5	9,868	0.05%
2019/06/12	0	0.00	3	79.42	79.70	-3	10,302	-0.03%
2019/06/11	0	0.00	7	79.62	79.40	-7	10,234	-0.07%
2019/06/10	1	78.90	35	79.04	79.05	-34	10,226	-0.33%
2019/06/06	5.1	77.70	5	77.70	77.70	0.1	10,329	0.00%
2019/06/05	0.1	78.45	0	0.00	78.30	0.1	10,282	0.00%
2019/06/04	2	78.05	0	0.00	78.05	2	10,331	0.02%
2019/05/31	4	77.96	0	0.00	78.45	4	10,741	0.04%
2019/05/30	37	77.36	0	0.00	77.40	37	10,771	0.34%
2019/05/29	6	76.62	0	0.00	76.75	6	10,785	0.06%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	2	77.15	0	0.00	77.15	2	10,940	0.02%
2019/05/24	3	77.22	0	0.00	77.35	3	11,071	0.03%
2019/05/23	14	77.15	1	77.00	76.95	13	11,135	0.12%
2019/05/22	8	78.45	0	0.00	78.40	8	11,019	0.07%
2019/05/21	25	78.32	20	78.00	78.40	5	11,415	0.04%
2019/05/20	7	78.29	0	0.00	78.20	7	11,133	0.06%
2019/05/17	10.1	78.78	0	0.00	78.25	10.1	11,004	0.09%
2019/05/16	17	79.22	0	0.00	79.05	17	10,671	0.16%
2019/05/15	9	79.65	1	79.90	79.75	8	10,447	0.08%
2019/05/14	47	79.30	0	0.00	79.65	47	10,229	0.46%
2019/05/13	12.1	80.65	33	80.30	80.15	-20.9	9,994	-0.21%
2019/05/10	1	81.00	0	0.00	81.50	1	9,793	0.01%
2019/05/09	40	81.51	0	81.70	81.55	40	9,684	0.41%
2019/05/07	0	0.00	4	82.95	83.15	-4	9,480	-0.04%
2019/05/06	4	82.29	34	82.59	82.30	-30	9,368	-0.32%
2019/04/30	0.2	82.80	0	0.00	82.80	0.2	8,949	0.00%
2019/04/29	0	0.00	1	82.65	82.80	-1	9,065	-0.01%
2019/04/24	0	0.00	0.5	83.20	83.20	-0.5	9,451	-0.01%
2019/04/19	2	83.30	5	83.10	82.80	-3	9,709	-0.03%
2019/04/18	0	0.00	5	82.70	82.70	-5	9,548	-0.05%
2019/04/16	0	0.00	1	81.85	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	4	81.75	81.85	-4	9,306	-0.04%
2019/04/11	0	0.00	1	80.95	81.15	-1	9,630	-0.01%
2019/04/10	0	0.00	2	81.35	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	10	81.08	81.40	-10	9,531	-0.10%
2019/04/02	0	0.00	1	80.40	80.15	-1	9,539	-0.01%
2019/04/01	0	0.00	12	80.17	79.85	-12	9,544	-0.13%
2019/03/29	0	0.00	1	79.00	79.15	-1	9,410	-0.01%
2019/03/25	33	78.10	0	0.00	78.15	33	9,674	0.34%
2019/03/22	0	0.00	2	79.50	79.35	-2	9,652	-0.02%
2019/03/21	1.1	78.74	0	0.00	79.15	1.1	9,683	0.01%
2019/03/20	0	0.00	1	78.40	78.50	-1	9,598	-0.01%
2019/03/19	0	0.00	7	78.12	78.40	-7	9,545	-0.07%
2019/03/18	0	0.00	3	77.97	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	5	77.56	77.60	-5	9,503	-0.05%
2019/03/12	1	77.10	3	77.35	77.25	-2	9,668	-0.02%
2019/03/11	2	75.90	0	0.00	76.15	2	9,506	0.02%
2019/03/06	0	0.00	2	77.00	76.95	-2	9,408	-0.02%
2019/03/05	1	76.50	1.2	76.73	76.75	-0.2	9,208	0.00%
2019/03/04	0	0.00	1	77.05	76.95	-1	9,178	-0.01%
2019/02/27	0	0.00	1	77.50	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	3	77.62	77.70	-3	8,995	-0.03%
2019/02/25	0	0.00	3	77.57	77.50	-3	8,829	-0.03%
2019/02/22	0	0.00	1	76.85	76.95	-1	8,759	-0.01%
2019/02/21	0	0.00	6	76.95	77.10	-6	8,738	-0.07%
2019/02/20	0.2	76.45	3	76.27	76.35	-2.8	8,545	-0.03%
2019/02/12	0	0.00	1	75.45	75.65	-1	8,870	-0.01%
2019/02/11	2	75.25	3	75.40	75.15	-1	8,939	-0.01%
2019/01/30	3	74.47	0	0.00	74.35	3	8,933	0.03%
2019/01/25	1	75.00	5	75.05	75.00	-4	9,001	-0.04%
2019/01/24	4	73.96	0	0.00	74.05	4	8,992	0.04%
2019/01/23	1	73.85	0	0.00	73.70	1	9,099	0.01%
2019/01/21	0	0.00	5	76.60	76.50	-5	9,112	-0.05%
2019/01/17	1	75.55	0	0.00	75.55	1	9,581	0.01%
2019/01/16	0	0.00	5	75.60	75.55	-5	9,630	-0.05%
2019/01/14	1	74.95	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	2	75.55	75.50	-2	9,912	-0.02%
2019/01/10	1	74.75	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	1	74.90	75.00	-1	10,164	-0.01%
2019/01/07	0	0.00	1	73.95	73.95	-1	10,889	-0.01%
2019/01/04	1	72.25	9	72.08	72.20	-8	11,031	-0.07%
2019/01/03	1	73.85	0	0.00	73.35	1	11,818	0.01%
2019/01/02	2	74.33	0	0.00	74.05	2	11,938	0.02%
2018/12/28	0	0.00	1	75.50	75.50	-1	12,571	-0.01%
2018/12/26	3	73.88	0	0.00	73.55	3	12,942	0.02%
2018/12/25	2	73.75	0	0.00	73.75	2	12,867	0.02%
2018/12/24	3	74.62	1	74.70	74.70	2	12,756	0.02%
2018/12/21	1	74.85	0	0.00	75.20	1	12,926	0.01%
2018/12/20	1	75.00	0	0.00	75.05	1	13,248	0.01%
2018/12/19	0	0.00	1	75.80	75.90	-1	13,222	-0.01%
2018/12/18	1	75.50	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0	0.00	1	75.55	75.95	-1	13,268	-0.01%
2018/12/14	1	75.05	0	0.00	75.35	1	13,243	0.01%
2018/12/12	1	75.55	1	75.95	76.20	0	13,210	0.00%
2018/12/11	3	74.92	0	0.00	75.05	3	13,215	0.02%
2018/12/10	18	74.58	0	0.00	74.45	18	13,270	0.14%
2018/12/07	1	75.45	0	0.00	75.45	1	13,404	0.01%
2018/12/06	2	75.08	0	0.00	75.10	2	13,600	0.01%
2018/12/05	1	76.80	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	3	78.75	78.80	-3	13,489	-0.02%
2018/11/30	1	76.75	0	0.00	76.75	1	13,291	0.01%
2018/11/28	0	0.00	6	76.70	76.90	-6	13,153	-0.05%
2018/11/22	1	75.90	0	0.00	75.60	1	13,247	0.01%
2018/11/21	3	75.32	0	0.00	76.00	3	13,286	0.02%
2018/11/20	1	75.90	0	0.00	76.00	1	13,118	0.01%
2018/11/19	2	76.75	0	0.00	76.70	2	13,017	0.02%
2018/11/16	1	77.05	1	77.60	76.95	0	12,964	0.00%
2018/11/14	2	77.18	0	0.00	77.35	2	12,865	0.02%
2018/11/13	6	76.02	0	0.00	77.10	6	12,813	0.05%
2018/11/09	2	77.75	0	0.00	77.80	2	12,685	0.02%
2018/11/08	1	79.00	0	0.00	78.85	1	12,143	0.01%
2018/11/07	1	78.40	0	0.00	78.40	1	12,009	0.01%
2018/11/06	1	77.90	0	0.00	78.00	1	12,027	0.01%
2018/11/02	0	0.00	3	78.60	78.65	-3	11,895	-0.03%
2018/11/01	0	0.00	1	78.35	78.40	-1	11,851	-0.01%
2018/10/30	3	75.93	0	0.00	75.95	3	11,634	0.03%
2018/10/26	3	75.17	0	0.00	75.40	3	11,468	0.03%
2018/10/25	2	75.90	4	75.55	75.50	-2	11,239	-0.02%
2018/10/24	0	0.00	6	77.33	77.40	-6	10,803	-0.06%
2018/10/23	6	77.95	0	0.00	77.75	6	10,641	0.06%
2018/10/22	2	78.78	0	0.00	79.20	2	10,326	0.02%
2018/10/19	1	78.90	1	78.60	79.30	0	10,260	0.00%
2018/10/18	2	79.13	0	0.00	79.15	2	10,165	0.02%
2018/10/17	4	80.14	1	80.30	79.40	3	10,117	0.03%
2018/10/16	2.1	78.83	5	79.30	79.30	-2.9	9,921	-0.03%
2018/10/15	12	78.79	1	78.80	79.20	11	9,950	0.11%
2018/10/12	6	78.33	4	79.26	80.05	2	9,350	0.02%
2018/10/11	22	78.61	0	0.00	77.40	22	9,184	0.24%
2018/10/09	5	83.13	0	0.00	83.25	5	8,092	0.06%
2018/10/08	15	82.87	0	0.00	83.00	15	7,840	0.19%
2018/10/05	6	83.81	0	0.00	83.45	6	7,292	0.08%
2018/10/04	1	84.90	0	0.00	84.90	1	6,962	0.01%
2018/10/02	3	86.18	0	0.00	86.05	3	6,874	0.04%
2018/09/28	1	86.95	0	0.00	86.90	1	6,925	0.01%
2018/09/27	0	0.00	7	86.86	87.35	-7	6,757	-0.10%
2018/09/26	0	0.00	2	86.85	86.90	-2	6,323	-0.03%
2018/09/25	0	0.00	6	87.00	87.10	-6	6,273	-0.10%
2018/09/21	0	0.00	1	86.35	86.85	-1	6,218	-0.02%
2018/09/18	1	85.45	0	0.00	85.40	1	6,361	0.02%
2018/09/14	1	85.70	1.3	86.32	86.50	-0.3	6,517	0.00%
2018/09/13	4	85.35	0	0.00	84.95	4	6,481	0.06%
2018/09/12	11	85.40	0	0.00	85.55	11	6,167	0.18%
2018/09/11	4	85.75	0	0.00	85.65	4	5,989	0.07%
2018/09/10	0	0.00	2	86.28	86.00	-2	5,747	-0.03%
2018/09/07	3	86.18	0	0.00	86.40	3	5,723	0.05%
2018/08/29	0	0.00	1	86.50	87.25	-1	5,778	-0.02%
2018/08/22	0	0.00	5	84.75	84.65	-5	5,551	-0.09%
2018/08/14	1	84.45	0	0.00	84.55	1	5,340	0.02%
2018/08/13	5	83.85	0	0.00	83.95	5	5,368	0.09%
2018/08/08	0	0.00	1	85.80	86.15	-1	5,408	-0.02%
2018/07/31	0	0.00	1	85.60	85.55	-1	6,058	-0.02%
2018/07/27	0	0.00	2	85.70	85.70	-2	6,081	-0.03%
2018/07/24	0	0.00	1	84.55	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	4	84.30	84.55	-4	6,204	-0.06%
2018/07/20	0	0.00	3	84.52	84.65	-3	6,337	-0.05%
2018/07/19	0	0.00	5	83.16	83.30	-5	6,304	-0.08%
2018/07/18	1	83.10	4	83.31	83.05	-3	6,365	-0.05%
2018/07/16	0	0.00	1	83.35	83.00	-1	6,422	-0.02%
2018/07/13	1	82.90	2	83.10	83.35	-1	6,407	-0.02%
2018/07/11	0	0.00	1	81.80	81.70	-1	6,198	-0.02%
2018/07/10	0	0.00	3	82.55	82.45	-3	6,163	-0.05%
2018/07/09	0	0.00	2	81.83	82.25	-2	6,131	-0.03%
2018/07/06	4	80.64	0	0.00	80.95	4	6,040	0.07%
2018/07/05	5	81.00	0	0.00	80.75	5	5,994	0.08%
2018/06/28	3	80.08	0	0.00	80.05	3	5,950	0.05%
2018/06/27	2	80.80	0	0.00	80.40	2	5,831	0.03%
2018/06/26	7	80.47	0	0.00	80.70	7	5,761	0.12%
2018/06/25	2	80.83	0.1	81.05	80.90	1.9	5,556	0.03%
2018/06/20	1	80.95	0	0.00	81.50	1	5,540	0.02%
2018/06/15	5	81.55	0	0.00	81.95	5	5,464	0.09%
2018/06/11	1	82.45	1	82.65	82.65	0	5,457	0.00%
2018/06/08	0	0.00	1	82.85	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	2	83.15	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	1.3	83.05	83.30	-1.3	5,598	-0.02%
2018/05/31	3	80.73	0	0.00	80.75	3	5,533	0.05%
2018/05/28	0	0.00	3	82.13	82.20	-3	5,618	-0.05%
2018/05/25	0	0.00	1	81.95	81.85	-1	5,697	-0.02%
2018/05/23	1.5	81.58	0	0.00	81.35	1.5	5,743	0.03%
2018/05/22	1	82.00	0	0.00	81.75	1	5,770	0.02%
2018/05/15	1	81.75	0	0.00	81.65	1	6,311	0.02%
2018/05/14	0	0.00	2	82.03	82.50	-2	6,727	-0.03%
2018/05/11	0	0.00	14	81.48	81.60	-14	6,558	-0.21%
2018/05/10	1	80.45	0	0.00	80.65	1	6,315	0.02%
2018/05/04	2	78.73	0	0.00	78.95	2	6,314	0.03%
2018/05/02	3	79.70	0	0.00	79.40	3	6,320	0.05%
2018/04/30	2	79.83	1	79.70	80.00	1	6,313	0.02%
2018/04/27	3	79.12	0	0.00	79.20	3	6,300	0.05%
2018/04/26	1	78.95	0	0.00	79.05	1	6,167	0.02%
2018/04/25	4	79.11	0	0.00	79.30	4	5,981	0.07%
2018/04/24	7	79.49	0	0.00	79.55	7	5,821	0.12%
2018/04/23	2	79.95	0	0.00	79.95	2	5,635	0.04%
2018/04/18	0	0.00	1	82.00	81.60	-1	5,395	-0.02%
2018/04/12	3	83.15	0	0.00	82.50	3	5,467	0.05%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/10	3	82.43	0	0.00	82.50	3	5,584	0.05%
2018/04/09	3	81.98	0	0.00	82.20	3	5,639	0.05%
2018/04/03	3	81.47	0	0.00	81.50	3	5,642	0.05%
2018/03/30	0	0.00	3	83.00	82.85	-3	5,652	-0.05%
2018/03/28	1	82.70	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1	83.20	83.40	-1	5,518	-0.02%
2018/03/23	1	81.95	0	0.00	82.10	1	5,489	0.02%
2018/03/21	0	0.00	3	83.87	83.85	-3	5,430	-0.06%
2018/03/19	1	83.85	0	0.00	83.85	1	5,405	0.02%
2018/03/16	0	0.00	2	83.90	83.90	-2	5,399	-0.04%
2018/03/15	0	0.00	1	84.00	84.25	-1	5,373	-0.02%
2018/03/14	2	84.25	0	0.00	84.30	2	5,360	0.04%
2018/03/13	2	84.50	0	0.00	84.95	2	5,409	0.04%
2018/03/12	0	0.00	3	84.18	84.15	-3	5,367	-0.06%
2018/03/09	0	0.00	4	82.94	82.85	-4	5,442	-0.07%
2018/03/08	0	0.00	1	82.60	82.75	-1	5,427	-0.02%
2018/03/07	2	81.85	0	0.00	81.80	2	5,398	0.04%
2018/02/27	2	83.15	0	0.00	82.35	2	5,345	0.04%
2018/02/26	1	82.60	1	82.40	82.40	0	5,235	0.00%
2018/02/22	4	81.18	2	80.95	81.00	2	5,225	0.04%
2018/02/21	4	81.38	0	0.00	81.50	4	5,238	0.08%
2018/02/12	1	79.50	1	79.75	79.70	0	5,082	0.00%
2018/02/09	4	78.58	0	0.00	79.05	4	5,062	0.08%
2018/02/08	1	80.65	0	0.00	80.60	1	4,828	0.02%
2018/02/07	4	81.16	1	81.20	80.65	3	4,854	0.06%
2018/02/06	3	79.67	0	0.00	79.65	3	4,702	0.06%
2018/02/05	3	83.38	0	0.00	83.60	3	4,182	0.07%
2018/02/02	1	84.80	0	0.00	84.90	1	4,080	0.02%
2018/02/01	3	85.35	0	0.00	85.25	3	4,049	0.07%
2018/01/31	3	84.53	0	0.00	84.65	3	4,014	0.07%
2018/01/30	0	0.00	9	84.99	84.55	-9	3,980	-0.23%
2018/01/24	0	0.00	3	87.33	87.20	-3	3,678	-0.08%
2018/01/23	0	0.00	3	88.02	88.30	-3	3,629	-0.08%
2018/01/22	2	87.70	0	0.00	87.95	2	3,588	0.06%
2018/01/19	0	0.00	2	86.95	87.15	-2	3,550	-0.06%
2018/01/18	0	0.00	2	85.95	86.30	-2	3,516	-0.06%
2018/01/17	2	84.78	3	85.30	85.15	-1	3,441	-0.03%
2018/01/15	0	0.00	1	84.60	84.65	-1	3,328	-0.03%
2018/01/11	0	0.00	1	83.35	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	1	84.10	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	1	84.05	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/03	0	83.35	4	83.26	83.35	-4	3,464	-0.11%