中華電 (2412)-兆豐-北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
123.5
漲跌
▼1.0
漲幅
-0.80%
成交量
6,389張
產業
上市通信網路類股
1857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－兆豐-北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

兆豐-北高雄券商分點個股進出
兆豐-北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
2024/12/11	1	123.52	0	0.00	123.50	1	6,829	0.01%
2024/12/10	1	125.00	5	124.60	124.50	-4	6,820	-0.06%
2024/12/06	0	0.00	4	124.25	124.50	-4	6,853	-0.06%
2024/12/05	0	124.25	1.6	124.50	124.00	-1.6	6,879	-0.02%
2024/12/04	0	0.00	5.1	123.90	124.50	-5.1	6,908	-0.07%
2024/12/03	2	124.00	0	0.00	123.50	2	7,055	0.03%
2024/12/02	0	123.50	0	0.00	123.00	0	7,035	0.00%
2024/11/28	0	0.00	1	123.50	123.50	-1	7,061	-0.01%
2024/11/27	1	124.00	2	123.75	123.50	-1	7,087	-0.01%
2024/11/26	0	123.50	2	124.00	124.00	-2	7,120	-0.03%
2024/11/25	0	0.00	11	123.77	123.50	-11	7,168	-0.15%
2024/11/22	0	0.00	0.2	123.00	123.00	-0.2	7,042	0.00%
2024/11/20	0	123.50	1	123.50	122.50	-1	7,173	-0.01%
2024/11/19	0	123.00	4	122.88	123.50	-4	7,221	-0.05%
2024/11/18	0	122.50	0	0.00	122.50	0	7,245	0.00%
2024/11/15	0.1	123.27	0	0.00	122.50	0.1	7,265	0.00%
2024/11/14	0	123.00	0	0.00	122.50	0	7,385	0.00%
2024/11/13	0	0.00	3	122.83	123.50	-3	7,456	-0.04%
2024/11/12	0.1	122.50	2	123.00	122.50	-2	7,479	-0.03%
2024/11/11	0	123.50	19	123.50	123.00	-19	7,458	-0.25%
2024/11/08	0	0.00	32	123.48	123.00	-32	7,516	-0.43%
2024/11/05	1	122.51	0.2	122.50	123.00	0.8	7,980	0.01%
2024/11/04	0.2	122.00	0	0.00	122.50	0.2	8,172	0.00%
2024/11/01	3.2	122.01	1.1	122.00	122.00	2.1	8,577	0.02%
2024/10/30	5	121.80	1.1	122.05	122.00	3.9	8,787	0.04%
2024/10/29	0	0.00	4	122.00	122.50	-4	8,832	-0.05%
2024/10/28	0	122.25	0	0.00	122.50	0	8,855	0.00%
2024/10/25	6.1	122.00	0.8	122.00	122.00	5.3	8,934	0.06%
2024/10/24	10.1	122.00	0	0.00	122.00	10.1	9,040	0.11%
2024/10/23	27.1	122.20	0.1	122.50	122.00	27	9,189	0.29%
2024/10/22	13	122.50	0	0.00	123.00	13	9,284	0.14%
2024/10/21	0.2	123.20	0	0.00	122.50	0.2	9,371	0.00%
2024/10/18	0	0.00	0.3	123.50	124.00	-0.3	9,425	0.00%
2024/10/17	2.1	122.76	16	123.00	122.50	-13.9	9,647	-0.14%
2024/10/16	2.1	123.00	0	0.00	122.50	2.1	9,689	0.02%
2024/10/15	0.1	123.50	0	0.00	123.50	0.1	9,828	0.00%
2024/10/14	13	122.58	0	0.00	122.50	13	9,892	0.13%
2024/10/11	1	123.01	0	0.00	122.50	1	9,940	0.01%
2024/10/09	0.2	123.25	1	123.50	122.50	-0.8	9,998	-0.01%
2024/10/08	15.4	122.81	0	0.00	122.50	15.4	10,109	0.15%
2024/10/07	12.1	123.59	0	0.00	124.00	12.1	10,030	0.12%
2024/10/04	11.3	124.51	0	0.00	124.50	11.3	10,234	0.11%
2024/10/01	0	0.00	1	125.76	126.00	-1	10,355	-0.01%
2024/09/30	1	126.00	1	126.50	125.50	0	11,348	0.00%
2024/09/27	0	0.00	2	127.25	126.50	-2	11,483	-0.02%
2024/09/26	0	126.50	12	127.00	127.00	-12	11,678	-0.10%
2024/09/25	2	126.75	10	127.00	126.50	-8	11,802	-0.07%
2024/09/24	0	0.00	8	126.56	126.50	-8	11,847	-0.07%
2024/09/23	1	126.00	5	126.50	126.50	-4	11,907	-0.03%
2024/09/20	0.1	125.26	20	125.90	126.00	-20	11,976	-0.17%
2024/09/19	0	0.00	8	125.06	125.00	-8	11,860	-0.07%
2024/09/18	0	0.00	7	124.57	125.00	-7	11,898	-0.06%
2024/09/16	0.1	125.00	4	125.00	125.00	-4	12,051	-0.03%
2024/09/13	0	0.00	1	124.50	124.50	-1	12,138	-0.01%
2024/09/12	0	0.00	2	124.50	124.50	-2	12,274	-0.02%
2024/09/11	0	124.00	4	124.25	123.50	-4	12,286	-0.03%
2024/09/10	0	124.00	3	123.50	124.00	-3	12,289	-0.02%
2024/09/09	0	123.50	5	123.00	123.50	-5	12,347	-0.04%
2024/09/05	1	123.51	2	123.00	123.00	-1	12,462	-0.01%
2024/09/04	7.2	122.74	0.1	123.50	122.00	7.2	12,543	0.06%
2024/09/03	0	0.00	2	124.50	124.00	-2	12,450	-0.02%
2024/09/02	0	0.00	1	124.50	124.00	-1	12,494	-0.01%
2024/08/30	10.2	124.44	8.1	124.06	124.00	2.1	12,725	0.02%
2024/08/29	1	123.50	0	0.00	123.50	1	12,868	0.01%
2024/08/28	0.5	124.00	4.1	124.49	124.00	-3.6	13,201	-0.03%
2024/08/27	4	123.13	6	124.25	124.50	-2	13,860	-0.01%
2024/08/26	2	123.51	1	124.50	124.00	1	14,103	0.01%
2024/08/23	1.6	124.00	2	124.50	124.00	-0.4	14,405	0.00%
2024/08/22	0.1	123.00	4	123.88	124.00	-4	14,635	-0.03%
2024/08/21	0	0.00	1	123.50	123.50	-1	15,013	-0.01%
2024/08/20	0.1	123.50	2	123.50	123.50	-1.9	15,165	-0.01%
2024/08/16	0	0.00	8.1	123.75	124.00	-8.1	15,481	-0.05%
2024/08/15	0.2	122.50	3	123.00	123.00	-2.8	15,380	-0.02%
2024/08/14	0	0.00	0	122.00	122.50	0	15,362	0.00%
2024/08/13	3	121.17	0	122.00	122.00	3	15,277	0.02%
2024/08/12	0.1	122.08	2	122.00	121.50	-1.9	15,309	-0.01%
2024/08/09	1.1	121.55	3	122.50	122.00	-1.9	15,298	-0.01%
2024/08/08	0	121.50	12	121.54	121.50	-12	15,157	-0.08%
2024/08/07	9.1	121.17	1	123.00	121.50	8	15,101	0.05%
2024/08/06	0.2	121.50	39.5	121.11	122.00	-39.4	14,864	-0.26%
2024/08/05	6.2	120.49	16.5	121.48	121.50	-10.3	14,706	-0.07%
2024/08/02	0.1	121.50	13.1	122.01	123.00	-13	14,558	-0.09%
2024/08/01	0.1	122.00	0	0.00	121.50	0.1	14,315	0.00%
2024/07/30	3	121.17	25	121.50	121.00	-22	14,215	-0.15%
2024/07/29	3	121.83	6	122.00	121.50	-3	14,227	-0.02%
2024/07/26	0	121.50	8.5	122.35	122.50	-8.5	14,156	-0.06%
2024/07/23	2	122.49	6.1	121.99	121.50	-4.1	14,007	-0.03%
2024/07/22	0.3	119.60	7.6	120.37	120.50	-7.2	13,795	-0.05%
2024/07/19	3	120.00	2	121.00	121.00	1	13,772	0.01%
2024/07/18	4	120.88	11.7	120.48	120.50	-7.7	13,811	-0.06%
2024/07/17	19	119.53	0	0.00	119.50	19	13,633	0.14%
2024/07/16	2.1	120.02	2	120.25	119.50	0.1	13,689	0.00%
2024/07/15	8.1	119.87	5	119.70	119.50	3.1	13,682	0.02%
2024/07/12	10.1	118.50	1	118.50	118.50	9.1	13,645	0.07%
2024/07/11	7.1	118.51	0	0.00	118.50	7.1	13,729	0.05%
2024/07/10	3.3	118.35	0	0.00	118.50	3.3	13,825	0.02%
2024/07/09	30.4	118.92	0	0.00	119.00	30.4	13,757	0.22%
2024/07/08	28	118.88	2	118.75	119.00	26	13,688	0.19%
2024/07/05	44.2	119.64	22	119.77	120.00	22.2	13,470	0.16%
2024/07/04	171.7	118.49	10.3	119.48	118.50	161.4	13,268	1.22%	大買/鉅額交易
2024/07/03	5	125.20	26	125.29	125.50	-21	12,251	-0.17%
2024/07/02	4.3	125.87	12	125.58	125.50	-7.7	12,126	-0.06%
2024/07/01	5	126.50	88	126.50	126.50	-83	12,031	-0.69%
2024/06/28	2.4	126.27	0	0.00	125.50	2.4	11,936	0.02%
2024/06/27	38.1	125.50	0	0.00	126.00	38.1	11,825	0.32%
2024/06/26	1.4	125.63	1	126.00	125.50	0.4	11,812	0.00%
2024/06/25	2.2	126.00	0	0.00	126.00	2.2	11,878	0.02%
2024/06/24	3.1	125.84	0	0.00	126.50	3.1	11,982	0.03%
2024/06/21	2.3	126.02	1	125.50	125.50	1.3	12,005	0.01%
2024/06/20	13	126.54	0	0.00	126.50	13	11,848	0.11%
2024/06/19	16	127.00	0	0.00	127.50	16	11,803	0.14%
2024/06/18	0	0.00	8	127.56	128.00	-8	11,776	-0.07%
2024/06/17	2.1	127.74	0	0.00	127.50	2.1	11,861	0.02%
2024/06/14	0	0.00	15.1	127.76	128.00	-15.1	11,967	-0.13%
2024/06/13	3	126.67	0	0.00	126.50	3	11,927	0.03%
2024/06/12	0	126.50	1	126.50	126.50	-1	12,000	-0.01%
2024/06/11	0.1	126.51	2	127.00	126.50	-1.9	11,960	-0.02%
2024/06/07	11	126.55	0.1	127.00	126.50	10.9	11,916	0.09%
2024/06/06	0	0.00	11	127.50	127.50	-11	11,881	-0.09%
2024/06/05	0	127.50	18	128.00	127.00	-18	11,845	-0.15%
2024/06/04	0	0.00	1.1	127.45	127.00	-1.1	11,652	-0.01%
2024/06/03	9	126.17	0	0.00	127.00	9	11,409	0.08%
2024/05/31	3	127.00	20.5	127.44	128.00	-17.5	11,085	-0.16%
2024/05/30	7	125.93	53.1	125.97	126.00	-46.1	10,392	-0.44%
2024/05/29	57.1	125.00	0	0.00	125.00	57.1	10,115	0.56%
2024/05/28	0	126.50	0.1	126.50	126.00	0	9,761	0.00%
2024/05/27	7.2	125.74	5	127.50	125.00	2.2	9,715	0.02%
2024/05/24	0	127.50	41.9	127.59	127.00	-41.9	9,534	-0.44%
2024/05/23	2	127.49	8	127.37	127.00	-6	9,310	-0.06%
2024/05/22	2	127.00	21	126.62	127.00	-19	9,079	-0.21%
2024/05/21	0.1	125.62	2.3	125.56	126.50	-2.2	8,970	-0.02%
2024/05/20	2.1	126.02	0.2	126.00	126.50	1.9	8,967	0.02%
2024/05/17	2	126.00	0.2	126.00	126.00	1.8	8,897	0.02%
2024/05/16	0.1	125.50	11	125.95	125.50	-10.9	8,924	-0.12%
2024/05/15	1.1	125.50	0	0.00	125.50	1.1	8,855	0.01%
2024/05/14	5	125.50	1	126.00	125.50	4	8,955	0.04%
2024/05/13	2	126.00	2	125.75	126.50	0	9,029	0.00%
2024/05/10	0.1	126.47	1	126.00	125.50	-0.9	9,016	-0.01%
2024/05/09	0.1	126.00	1.1	126.45	126.00	-1	9,060	-0.01%
2024/05/08	1	126.50	28	126.39	126.50	-27	9,044	-0.30%
2024/05/07	1	125.50	51	125.00	125.50	-50	8,820	-0.57%
2024/05/06	0.1	125.00	1	124.50	124.50	-0.9	8,787	-0.01%
2024/05/03	1	124.50	0	0.00	124.00	1	8,759	0.01%
2024/05/02	1	123.51	0	0.00	124.00	1	8,711	0.01%
2024/04/30	18.1	124.50	0	0.00	124.00	18.1	8,599	0.21%
2024/04/29	0	124.00	21.2	124.78	124.50	-21.2	8,560	-0.25%
2024/04/26	0.1	123.55	1	124.00	123.50	-0.9	8,513	-0.01%
2024/04/25	27.3	123.53	0.4	123.56	123.50	26.9	8,553	0.31%
2024/04/24	50	124.00	2	125.50	124.50	48	8,448	0.57%
2024/04/23	0.5	125.50	22	125.50	125.00	-21.5	8,417	-0.26%
2024/04/22	0.1	124.00	58.2	125.39	125.50	-58.1	8,389	-0.69%
2024/04/19	27.2	122.98	0	0.00	123.00	27.2	8,221	0.33%
2024/04/18	2.2	124.45	0	0.00	124.00	2.2	7,965	0.03%
2024/04/17	58	123.99	0	0.00	123.50	58	7,845	0.74%
2024/04/16	0.1	124.50	4	124.50	124.50	-3.9	7,668	-0.05%
2024/04/15	0.1	125.96	10	126.00	126.00	-9.9	7,489	-0.13%
2024/04/12	1	125.50	20	125.75	125.50	-19	7,469	-0.25%
2024/04/11	0	0.00	10	126.00	126.50	-10	7,400	-0.14%
2024/04/10	1	125.99	0	0.00	126.00	1	7,354	0.01%
2024/04/09	10	126.00	5	125.50	125.50	5	7,384	0.07%
2024/04/08	0	126.00	11	126.50	126.50	-11	7,378	-0.15%
2024/04/03	10.2	125.51	0	0.00	125.00	10.2	7,315	0.14%
2024/04/02	0	0.00	6.2	126.60	126.50	-6.2	7,221	-0.09%
2024/04/01	0.2	126.50	6	126.50	126.50	-5.8	7,164	-0.08%
2024/03/29	0.1	126.00	2.9	125.74	126.00	-2.8	7,162	-0.04%
2024/03/28	5.1	126.97	1	126.00	125.50	4.1	7,101	0.06%
2024/03/27	5	127.00	27.1	126.76	127.00	-22.1	6,930	-0.32%
2024/03/26	6	125.42	24.2	124.98	125.50	-18.2	6,785	-0.27%
2024/03/25	1	124.50	1	124.00	124.50	0	6,736	0.00%
2024/03/22	0.2	123.67	1	123.50	124.00	-0.9	6,724	-0.01%
2024/03/21	22.1	123.50	2.1	123.00	123.50	20	6,704	0.30%
2024/03/20	0	123.00	11.4	123.04	123.00	-11.3	6,884	-0.16%
2024/03/19	0.5	122.50	1	123.00	123.00	-0.5	6,867	-0.01%
2024/03/18	2	123.00	0.5	122.50	123.00	1.5	6,715	0.02%
2024/03/15	2	122.25	0.2	122.00	122.50	1.8	6,674	0.03%
2024/03/14	2	122.00	2.1	121.98	122.00	-0.1	6,534	0.00%
2024/03/13	4	121.50	0	0.00	121.00	4	6,506	0.06%
2024/03/12	7	121.50	0	0.00	121.50	7	6,447	0.11%
2024/03/11	1	121.50	50	121.50	121.50	-49	6,452	-0.76%
2024/03/08	64.1	120.58	1	121.00	120.50	63.1	6,436	0.98%
2024/03/07	18	121.42	0	0.00	121.00	18	6,431	0.28%
2024/03/06	0	121.50	14	121.18	121.50	-14	6,430	-0.22%
2024/03/05	0	122.00	0	0.00	121.00	0	6,570	0.00%
2024/03/04	0	0.00	2	121.50	121.50	-2	6,591	-0.03%
2024/03/01	0	0.00	3	121.50	121.00	-3	6,689	-0.04%
2024/02/29	9.1	120.40	10	121.00	120.50	-0.9	6,741	-0.01%
2024/02/27	11.1	120.60	0	0.00	121.00	11.1	6,512	0.17%
2024/02/26	0	122.00	0	0.00	122.00	0	6,249	0.00%
2024/02/23	0	122.00	0	0.00	122.00	0	6,244	0.00%
2024/02/22	0.2	122.00	0.9	122.50	122.00	-0.7	6,318	-0.01%
2024/02/21	0.2	122.50	1	122.50	122.50	-0.8	6,331	-0.01%
2024/02/20	1	122.00	2	122.50	122.50	-1	6,363	-0.02%
2024/02/19	1	122.50	1	122.00	122.00	0	6,497	0.00%
2024/02/16	1	121.00	3	122.00	122.00	-2	6,601	-0.03%
2024/02/15	3	121.00	0.2	121.50	121.00	2.9	6,611	0.04%
2024/02/05	0	120.50	19.1	120.87	121.50	-19.1	6,535	-0.29%
2024/02/02	0	0.00	3	120.50	120.50	-3	6,453	-0.05%
2024/02/01	1	119.50	10	120.00	120.00	-9	6,446	-0.14%
2024/01/31	10.6	119.03	0	0.00	119.00	10.6	6,402	0.16%
2024/01/30	1	119.50	10	119.50	119.50	-9	6,404	-0.14%
2024/01/29	0	120.00	1	120.00	120.00	-1	6,425	-0.02%
2024/01/26	10	120.00	2	119.50	119.50	8	6,470	0.12%
2024/01/25	3	120.00	2	120.00	120.00	1	6,584	0.02%
2024/01/24	1.1	120.00	50.1	120.00	120.00	-49	6,650	-0.74%
2024/01/23	4	119.00	1.1	119.50	119.50	2.9	6,722	0.04%
2024/01/22	10	119.50	5.1	119.50	119.00	4.9	6,762	0.07%
2024/01/19	1	119.00	2	119.00	119.00	-1	6,843	-0.01%
2024/01/18	5.1	118.51	103.2	118.52	118.50	-98.1	6,851	-1.43%	大賣/
2024/01/17	68.2	118.90	2	118.75	118.50	66.2	6,852	0.97%
2024/01/16	2.1	119.49	7	120.50	119.00	-4.9	6,746	-0.07%
2024/01/15	0	120.50	60.2	120.50	120.50	-60.2	6,661	-0.90%
2024/01/12	0	120.00	0	0.00	120.00	0	6,728	0.00%
2024/01/11	0	0.00	3	120.00	120.50	-3	6,802	-0.04%
2024/01/10	0	0.00	0.2	120.00	120.00	-0.2	6,813	0.00%
2024/01/09	0	0.00	50.3	120.50	120.00	-50.3	6,856	-0.73%
2024/01/08	101	120.49	61	120.41	120.50	40	6,868	0.58%	大買/
2024/01/05	8	119.31	0.3	119.00	119.50	7.7	6,865	0.11%
2024/01/04	2.5	119.00	0	0.00	119.00	2.5	6,917	0.04%
2024/01/03	2	119.50	1	120.00	120.00	1	6,990	0.01%
2024/01/02	3	120.17	0	0.00	120.50	3	6,960	0.04%
2023/12/29	0	0.00	6.3	120.00	120.00	-6.3	7,037	-0.09%
2023/12/28	0	0.00	1	119.50	120.00	-1	7,107	-0.01%
2023/12/27	0	119.00	100.4	119.50	119.50	-100.4	7,078	-1.42%
2023/12/26	1.1	118.00	4	118.75	119.00	-3	7,071	-0.04%
2023/12/25	6.1	117.59	0	0.00	118.00	6.1	7,059	0.09%
2023/12/22	1	118.00	0	0.00	117.50	1	7,047	0.01%
2023/12/21	108.2	118.00	0	0.00	118.00	108.2	7,076	1.53%	大買/鉅額交易
2023/12/19	6.1	118.01	0.1	118.50	118.50	6	6,993	0.09%
2023/12/18	5.1	118.60	0	0.00	118.50	5.1	6,994	0.07%
2023/12/15	18.1	118.56	0	0.00	118.50	18.1	6,975	0.26%
2023/12/14	107.1	119.51	0.2	119.50	119.50	106.9	6,726	1.59%	大買/鉅額交易
2023/12/13	1	119.50	1	119.50	119.50	0	6,597	0.00%
2023/12/12	20	119.50	0	0.00	120.00	20	6,717	0.30%
2023/12/11	50	120.00	1	120.00	120.00	49	6,747	0.73%
2023/12/08	0	0.00	3	121.00	120.50	-3	6,748	-0.04%
2023/12/07	0	0.00	20.2	121.50	121.00	-20.2	6,751	-0.30%
2023/12/06	0.2	121.50	2	122.00	122.00	-1.8	6,748	-0.03%
2023/12/05	0	121.00	1	121.00	121.50	-1	6,701	-0.01%
2023/12/04	0	0.00	3	121.00	121.00	-3	6,701	-0.04%
2023/11/30	10	120.00	5	120.00	119.50	5	6,664	0.08%
2023/11/29	0	119.50	10	120.50	120.00	-10	6,472	-0.15%
2023/11/28	3	120.17	0	0.00	119.50	3	6,408	0.05%
2023/11/27	0.1	119.80	10	119.65	120.00	-9.9	6,498	-0.15%
2023/11/24	0.1	118.50	26	118.54	119.00	-25.9	6,482	-0.40%
2023/11/22	2	118.00	11	118.45	118.00	-9	6,405	-0.14%
2023/11/21	5	118.00	1	118.00	118.00	4	6,420	0.06%
2023/11/20	25	117.00	0	0.00	118.00	25	6,389	0.39%
2023/11/17	3	117.33	0	0.00	117.00	3	6,312	0.05%
2023/11/16	5	117.00	0	0.00	117.00	5	6,264	0.08%
2023/11/15	0	117.50	3	117.83	118.00	-3	6,134	-0.05%
2023/11/14	1.1	116.53	0.1	117.00	116.50	1	6,048	0.02%
2023/11/13	4.1	116.88	0	0.00	116.50	4.1	6,084	0.07%
2023/11/10	3.2	117.50	0	0.00	117.00	3.2	6,091	0.05%
2023/11/09	11.2	118.45	0	0.00	117.50	11.2	6,065	0.18%
2023/11/08	0.1	118.00	3	118.00	118.50	-2.9	6,078	-0.05%
2023/11/07	0.1	118.00	0	0.00	118.00	0.1	6,061	0.00%
2023/11/06	2.1	117.76	0.2	118.00	117.50	1.9	6,125	0.03%
2023/11/03	1	117.50	8	117.94	117.50	-7	6,101	-0.11%
2023/11/02	1.1	117.00	5	117.54	118.00	-4	6,105	-0.07%
2023/11/01	0	0.00	111	117.00	117.00	-111	6,030	-1.84%	大賣/鉅額交易
2023/10/30	0	115.50	0	0.00	115.50	0	5,944	0.00%
2023/10/27	1	115.51	0	0.00	115.50	1	5,880	0.02%
2023/10/26	6	115.08	0	0.00	115.00	6	5,865	0.10%
2023/10/25	0	116.00	0	0.00	115.50	0	5,830	0.00%
2023/10/24	5.1	115.50	3	116.00	115.50	2.1	5,823	0.04%
2023/10/23	107.1	115.50	3	115.50	115.50	104.1	5,814	1.79%	大買/鉅額交易
2023/10/20	11.2	115.78	0	0.00	115.50	11.2	5,836	0.19%
2023/10/19	5	116.00	0	0.00	116.00	5	5,792	0.09%
2023/10/17	10	116.00	3	116.00	116.50	7	5,812	0.12%
2023/10/16	2.3	116.07	0.5	116.13	116.50	1.8	5,863	0.03%
2023/10/13	22.9	116.01	0.2	116.50	116.00	22.8	5,941	0.38%
2023/10/12	0	116.50	1.1	116.05	116.50	-1.1	5,897	-0.02%
2023/10/11	0	116.25	4	116.00	116.50	-4	5,923	-0.07%
2023/10/06	3.1	115.51	0	0.00	115.50	3.1	5,861	0.05%
2023/10/05	4.1	115.50	0.1	115.50	115.00	4.1	5,861	0.07%
2023/10/04	1.1	115.51	0	0.00	115.00	1.1	5,823	0.02%
2023/10/03	0	116.50	5	116.00	116.00	-5	5,767	-0.09%
2023/10/02	1	116.50	0	0.00	116.50	1	5,823	0.02%
2023/09/28	3	116.50	0	0.00	116.00	3	5,876	0.05%
2023/09/27	0	116.50	0	0.00	116.50	0	5,937	0.00%
2023/09/26	0.1	116.50	0	0.00	116.00	0.1	5,995	0.00%
2023/09/25	0	117.50	2.9	116.50	116.50	-2.8	6,072	-0.05%
2023/09/22	15	116.50	2	116.50	117.00	13	6,217	0.21%
2023/09/21	1	116.50	0	0.00	116.50	1	6,382	0.02%
2023/09/20	2	117.00	0	0.00	117.00	2	6,510	0.03%
2023/09/19	4.1	117.01	1	117.00	117.00	3.1	6,602	0.05%
2023/09/18	3	117.50	0.2	117.50	117.00	2.9	6,671	0.04%
2023/09/15	1	117.01	0	0.00	117.50	1	6,770	0.01%
2023/09/14	4	117.00	0	116.50	117.00	4	6,734	0.06%
2023/09/13	9.1	116.83	0	0.00	116.50	9.1	6,745	0.13%
2023/09/12	2	116.75	0	0.00	117.00	2	6,817	0.03%
2023/09/11	3	116.50	0	0.00	117.00	3	6,809	0.04%
2023/09/08	3.1	117.00	0	0.00	116.50	3.1	6,850	0.05%
2023/09/07	0.1	117.00	0	0.00	117.00	0.1	6,915	0.00%
2023/09/05	0	117.48	0	0.00	117.00	0	6,930	0.00%
2023/09/04	0	117.50	0	0.00	117.50	0	6,976	0.00%
2023/09/01	0.4	117.00	1.7	116.70	116.50	-1.3	7,025	-0.02%
2023/08/31	0.2	116.52	2	117.50	116.00	-1.8	7,118	-0.03%
2023/08/30	0	117.50	0.2	118.00	117.00	-0.2	6,927	0.00%
2023/08/29	0	117.00	0	0.00	117.50	0	7,020	0.00%
2023/08/28	0	117.00	0	0.00	117.00	0	7,127	0.00%
2023/08/25	1	117.51	0.3	117.00	116.50	0.7	7,601	0.01%
2023/08/24	0	117.00	0	0.00	117.50	0	7,825	0.00%
2023/08/23	0	117.00	3	116.50	116.50	-3	8,010	-0.04%
2023/08/22	0	117.50	0	0.00	116.50	0	8,287	0.00%
2023/08/21	0.3	117.98	0	0.00	117.00	0.3	8,468	0.00%
2023/08/18	0	117.50	0	0.00	117.50	0	8,537	0.00%
2023/08/17	2	117.25	4	117.00	116.50	-2	8,552	-0.02%
2023/08/16	1	118.00	7.6	117.41	118.00	-6.6	8,607	-0.08%
2023/08/15	12	117.00	0	0.00	117.00	12	8,593	0.14%
2023/08/11	0	0.00	10	118.00	118.00	-10	8,724	-0.11%
2023/08/10	0	0.00	2.2	117.77	118.00	-2.2	8,747	-0.03%
2023/08/09	0	0.00	2.5	117.00	117.00	-2.5	8,685	-0.03%
2023/08/08	0	116.50	0	0.00	116.50	0	8,778	0.00%
2023/08/07	0.1	116.84	0	0.00	116.00	0.1	8,725	0.00%
2023/08/02	0	116.50	0	0.00	116.00	0	8,715	0.00%
2023/08/01	1	116.00	2	116.00	116.50	-1	8,679	-0.01%
2023/07/31	1.1	116.05	0	0.00	116.00	1.1	8,665	0.01%
2023/07/28	5	117.00	0	0.00	116.50	5	8,627	0.06%
2023/07/27	3.1	117.00	0	0.00	116.50	3.1	8,609	0.04%
2023/07/26	0	0.00	0.5	117.00	117.00	-0.5	8,662	-0.01%
2023/07/25	0	116.50	23.5	116.03	116.50	-23.5	8,693	-0.27%
2023/07/24	1	116.00	4.6	116.00	116.00	-3.6	8,747	-0.04%
2023/07/21	1	115.50	0	0.00	115.50	1	8,862	0.01%
2023/07/20	5.1	115.51	0	0.00	115.50	5.1	8,898	0.06%
2023/07/19	2.6	115.69	0	0.00	115.00	2.6	8,927	0.03%
2023/07/18	3	115.17	0	0.00	115.00	3	8,962	0.03%
2023/07/17	3	116.50	0	0.00	116.50	3	8,951	0.03%
2023/07/14	0	0.00	0.6	116.50	116.50	-0.6	9,000	-0.01%
2023/07/13	1	115.03	0	0.00	115.00	1	9,030	0.01%
2023/07/12	0.1	115.00	0.1	115.50	115.00	0	9,072	0.00%
2023/07/11	1.2	115.06	1	115.50	115.00	0.2	9,176	0.00%
2023/07/10	5.1	114.40	0	0.00	114.00	5.1	9,281	0.05%
2023/07/07	20	114.50	2	114.50	114.50	18	9,394	0.19%
2023/07/06	4.4	115.08	1	115.00	115.00	3.4	9,422	0.04%
2023/07/05	15.2	115.34	0.3	115.96	115.00	14.9	9,380	0.16%
2023/07/04	7.4	115.05	100	115.00	115.50	-92.6	9,326	-0.99%
2023/07/03	53.3	115.82	0.1	116.00	115.00	53.2	9,330	0.57%
2023/06/30	7.7	116.68	0	0.00	116.50	7.7	9,222	0.08%
2023/06/29	27.6	117.50	1	117.50	117.50	26.6	9,123	0.29%
2023/06/28	24.2	121.44	2	121.25	121.50	22.2	8,969	0.25%
2023/06/27	13.5	122.69	6.3	122.89	122.00	7.2	8,885	0.08%
2023/06/26	2	124.25	0	0.00	124.00	2	8,794	0.02%
2023/06/21	4	125.63	1.2	125.50	126.00	2.8	8,740	0.03%
2023/06/20	1	125.00	0	0.00	126.00	1	8,713	0.01%
2023/06/14	0	0.00	2	125.75	125.50	-2	8,650	-0.02%
2023/06/12	0.1	125.50	0	0.00	125.00	0.1	8,637	0.00%
2023/06/09	0.2	125.50	7	125.57	125.50	-6.8	8,698	-0.08%
2023/06/08	1	125.50	0	0.00	125.00	1	8,789	0.01%
2023/06/07	3	125.50	0	0.00	125.00	3	8,804	0.03%
2023/06/02	0	125.00	1	125.50	125.50	-1	8,858	-0.01%
2023/06/01	2.1	125.00	0	0.00	125.00	2.1	8,775	0.02%
2023/05/31	1	124.51	3	126.00	126.00	-2	8,708	-0.02%
2023/05/30	12	125.08	0	0.00	125.50	12	8,351	0.14%
2023/05/29	1	125.00	0	0.00	126.00	1	8,248	0.01%
2023/05/26	101.1	125.50	1.1	125.55	127.00	100	8,145	1.23%	大買/
2023/05/25	0	0.00	104.2	127.91	128.00	-104.2	7,939	-1.31%	大賣/鉅額交易
2023/05/24	102	125.00	2	125.25	126.50	100	7,792	1.28%	大買/
2023/05/23	0	0.00	2	126.49	126.50	-2	7,676	-0.03%
2023/05/22	6.2	125.27	0	0.00	125.50	6.2	7,609	0.08%
2023/05/19	0	0.00	5	127.00	127.50	-5	7,544	-0.07%
2023/05/18	0	0.00	33	127.00	126.50	-33	7,541	-0.44%
2023/05/17	0	0.00	16.6	126.56	127.00	-16.6	7,536	-0.22%
2023/05/15	0	125.00	1.5	125.33	125.50	-1.5	7,546	-0.02%
2023/05/12	0.1	125.00	0	0.00	125.00	0.1	7,569	0.00%
2023/05/11	1.3	125.50	0.1	126.00	126.00	1.2	7,570	0.02%
2023/05/10	0.3	125.50	3	126.00	126.00	-2.7	7,683	-0.04%
2023/05/09	0.1	125.50	0.1	125.50	126.50	0	7,751	0.00%
2023/05/08	0.1	126.37	0.1	126.50	126.50	0	7,773	0.00%
2023/05/05	0	0.00	1.6	126.50	126.50	-1.6	7,861	-0.02%
2023/05/04	0.1	125.50	3.9	125.89	126.50	-3.8	8,015	-0.05%
2023/05/03	1	125.00	4.6	125.22	125.50	-3.6	8,199	-0.04%
2023/05/02	0.9	125.76	0.2	126.00	125.50	0.7	8,419	0.01%
2023/04/28	0	0.00	4	126.88	127.00	-4	8,771	-0.05%
2023/04/27	0	0.00	12	126.50	126.50	-12	8,787	-0.14%
2023/04/26	0	0.00	14.1	126.78	127.00	-14.1	8,774	-0.16%
2023/04/25	3	125.50	3.1	125.98	126.00	-0.1	8,623	0.00%
2023/04/24	12.1	125.99	10	126.00	126.00	2.1	8,574	0.02%
2023/04/21	0	0.00	3	126.00	126.00	-3	8,606	-0.03%
2023/04/20	0	0.00	3	124.67	125.00	-3	8,567	-0.04%
2023/04/19	0.1	125.00	4.8	125.81	124.50	-4.7	8,556	-0.05%
2023/04/18	0.2	125.27	15.6	125.64	126.00	-15.4	8,515	-0.18%
2023/04/17	0	0.00	5	124.90	125.50	-5	8,481	-0.06%
2023/04/14	0	0.00	4	124.38	124.50	-4	8,425	-0.05%
2023/04/13	0.1	123.41	3.3	123.50	124.00	-3.2	8,363	-0.04%
2023/04/12	0	123.00	6	123.17	123.00	-6	8,196	-0.07%
2023/04/11	0.1	122.42	4	122.75	123.00	-3.9	8,052	-0.05%
2023/04/10	0	121.50	4	122.00	122.50	-4	8,038	-0.05%
2023/04/07	0	0.00	4	120.88	121.00	-4	7,972	-0.05%
2023/04/06	0	0.00	1	120.50	120.50	-1	7,969	-0.01%
2023/03/31	0.1	119.50	0	0.00	119.50	0.1	7,926	0.00%
2023/03/30	2.3	120.00	5	120.00	120.00	-2.7	7,954	-0.03%
2023/03/29	0	0.00	1	119.50	120.00	-1	7,966	-0.01%
2023/03/27	0.1	120.00	4	120.00	120.00	-3.9	7,991	-0.05%
2023/03/24	1	119.99	2	119.50	119.50	-1	8,171	-0.01%
2023/03/23	0	0.00	14	120.00	120.00	-14	8,200	-0.17%
2023/03/22	1	119.50	7	119.14	119.50	-6	8,227	-0.07%
2023/03/21	0.1	118.50	3	119.50	118.50	-2.9	8,293	-0.03%
2023/03/20	0	0.00	4.2	119.00	119.00	-4.2	8,343	-0.05%
2023/03/17	1.2	118.08	1	119.00	118.00	0.2	8,378	0.00%
2023/03/16	0	0.00	3.1	118.99	119.00	-3.1	8,265	-0.04%
2023/03/15	0.7	119.00	4	119.00	119.00	-3.3	8,332	-0.04%
2023/03/14	3.2	117.97	0	0.00	117.50	3.2	8,327	0.04%
2023/03/13	0	0.00	3.7	118.35	119.00	-3.7	8,270	-0.05%
2023/03/10	1	117.00	15.5	117.34	117.50	-14.5	8,186	-0.18%
2023/03/09	0.1	118.50	1	119.00	118.50	-1	8,236	-0.01%
2023/03/08	0	0.00	1	118.50	119.00	-1	8,350	-0.01%
2023/03/07	0	0.00	2.1	118.50	118.50	-2.1	8,338	-0.02%
2023/03/06	1.1	117.52	1.5	118.32	118.00	-0.5	8,397	-0.01%
2023/03/03	0	0.00	4.4	117.64	117.50	-4.4	8,618	-0.05%
2023/03/02	21	115.55	4	115.87	116.50	17	8,634	0.20%
2023/03/01	6.1	115.42	1	115.50	115.00	5.1	8,569	0.06%
2023/02/23	0.1	115.50	6	115.42	115.50	-6	8,367	-0.07%
2023/02/22	0.1	115.00	3	114.67	115.00	-2.9	8,353	-0.03%
2023/02/21	0.1	114.50	0.5	114.50	114.50	-0.5	8,418	-0.01%
2023/02/20	0.1	114.00	2.4	114.58	115.00	-2.3	8,604	-0.03%
2023/02/17	1.2	113.57	0.1	114.00	113.50	1	8,721	0.01%
2023/02/16	0.1	114.00	0	0.00	114.00	0.1	8,930	0.00%
2023/02/15	0	113.50	0	0.00	113.50	0	9,033	0.00%
2023/02/14	0.1	113.90	0	0.00	114.00	0.1	8,996	0.00%
2023/02/13	0.1	113.40	0	0.00	113.50	0.1	9,021	0.00%
2023/02/10	2	112.50	0.1	113.00	113.00	1.9	8,979	0.02%
2023/02/09	0.1	112.95	0	0.00	112.50	0.1	8,957	0.00%
2023/02/08	0	113.00	0	0.00	112.50	0	8,952	0.00%
2023/02/07	3.1	112.51	0.3	113.00	112.50	2.8	8,838	0.03%
2023/02/06	0.2	113.00	1	113.00	112.50	-0.8	8,823	-0.01%
2023/02/03	1.1	112.08	0.4	113.00	113.00	0.7	8,802	0.01%
2023/02/02	1.2	112.09	0.3	112.00	112.00	0.9	8,798	0.01%
2023/02/01	7.5	112.08	1	112.00	112.50	6.5	8,711	0.07%
2023/01/31	15.2	113.31	0	0.00	112.50	15.2	8,632	0.18%
2023/01/30	0	114.00	0	0.00	114.50	0	8,547	0.00%
2023/01/17	0.4	114.50	0	0.00	114.00	0.4	8,389	0.00%
2023/01/16	2.9	115.00	13	114.58	115.00	-10.1	8,408	-0.12%
2023/01/12	1.2	113.58	0.1	114.00	113.50	1.1	8,564	0.01%
2023/01/11	0.2	114.50	0	0.00	114.00	0.2	8,613	0.00%
2023/01/10	0	0.00	3.1	115.00	115.00	-3.1	8,614	-0.04%
2023/01/09	0	0.00	6.3	114.58	115.00	-6.3	8,575	-0.07%
2023/01/06	1.1	113.50	0.2	113.61	114.00	0.9	8,622	0.01%
2023/01/05	2	113.00	0.1	114.00	114.00	1.9	8,681	0.02%
2023/01/04	0.2	113.77	1.1	114.00	113.50	-0.9	8,694	-0.01%
2023/01/03	1	112.01	1.2	113.33	113.00	-0.2	8,794	0.00%
2022/12/30	2	113.25	1	113.00	113.00	1	8,821	0.01%
2022/12/29	0	0.00	5.1	113.49	113.00	-5.1	8,939	-0.06%
2022/12/28	1	112.50	3	113.33	114.00	-2	9,033	-0.02%
2022/12/27	0.1	113.50	1.1	113.44	113.00	-1	9,085	-0.01%
2022/12/26	1	113.00	4.1	113.00	113.00	-3.1	9,330	-0.03%
2022/12/23	0.2	112.00	0.2	112.00	112.50	0	9,408	0.00%
2022/12/22	0.2	112.50	0.2	112.00	113.00	0	9,522	0.00%
2022/12/21	3.8	112.00	0.3	112.00	111.50	3.5	9,609	0.04%
2022/12/20	4.4	111.73	50.2	112.00	111.50	-45.8	9,572	-0.48%
2022/12/19	0	0.00	1	111.50	111.50	-1	9,596	-0.01%
2022/12/16	52.1	110.50	0	0.00	110.50	52.1	9,654	0.54%
2022/12/15	1	111.50	1	112.00	112.00	0	9,500	0.00%
2022/12/14	0	0.00	0.1	112.00	111.50	-0.1	9,484	0.00%
2022/12/13	2	111.00	0	0.00	111.00	2	9,431	0.02%
2022/12/12	0	0.00	0.1	112.00	112.50	-0.1	9,371	0.00%
2022/12/09	0	0.00	5	111.90	112.00	-5	9,524	-0.05%
2022/12/08	2.1	111.01	0	0.00	111.00	2.1	9,560	0.02%
2022/12/07	1	112.50	2	112.75	112.50	-1	9,578	-0.01%
2022/12/06	2.1	111.50	1	112.00	112.00	1.1	9,523	0.01%
2022/12/05	0.3	112.00	19	112.00	112.50	-18.7	9,557	-0.20%
2022/12/02	6.1	111.83	2.1	111.50	112.00	4	9,574	0.04%
2022/12/01	2.1	111.77	0	0.00	111.50	2.1	9,566	0.02%
2022/11/30	0	0.00	1.1	113.50	113.50	-1.1	9,490	-0.01%
2022/11/29	0.1	112.00	0.1	112.00	112.00	0	9,356	0.00%
2022/11/28	20.2	110.98	0.1	111.50	110.50	20.1	9,330	0.22%
2022/11/25	0.1	111.50	139.6	111.27	112.50	-139.5	9,290	-1.50%	大賣/鉅額交易
2022/11/24	0	0.00	3.2	110.00	110.00	-3.2	9,164	-0.03%
2022/11/23	0.2	109.50	2.1	109.50	109.00	-1.9	9,174	-0.02%
2022/11/22	1	108.00	0.3	108.50	108.50	0.7	9,216	0.01%
2022/11/21	11	108.95	0	0.00	109.00	11	9,207	0.12%
2022/11/18	1	108.00	1.1	108.10	109.00	-0.1	9,205	0.00%
2022/11/17	9.6	108.02	0	0.00	108.00	9.6	9,195	0.10%
2022/11/16	63.2	108.18	0	0.00	108.50	63.2	9,082	0.70%
2022/11/15	5	109.00	0	0.00	109.00	5	8,954	0.06%
2022/11/14	8.1	109.18	2.5	110.00	109.50	5.6	8,890	0.06%
2022/11/11	6.4	109.41	3.3	109.01	109.50	3.1	8,665	0.04%
2022/11/10	2.7	108.59	0	0.00	108.50	2.7	8,595	0.03%
2022/11/09	0.5	109.50	0	0.00	109.00	0.5	8,610	0.01%
2022/11/08	7	108.36	0	0.00	108.50	7	8,532	0.08%
2022/11/04	1.1	107.52	0	0.00	108.50	1.1	8,719	0.01%
2022/11/03	2.3	108.34	0.1	109.00	108.50	2.2	8,640	0.03%
2022/11/02	22.1	108.50	0	0.00	108.50	22.1	8,645	0.26%
2022/11/01	0.1	110.00	0	0.00	109.50	0.1	8,606	0.00%
2022/10/31	0	0.00	7	111.50	111.00	-7	8,625	-0.08%
2022/10/28	0	0.00	3	109.33	109.00	-3	8,577	-0.03%
2022/10/27	1.2	109.54	2	110.00	109.50	-0.8	8,602	-0.01%
2022/10/26	0	0.00	1	110.00	108.50	-1	8,618	-0.01%
2022/10/25	0	0.00	8.5	109.37	110.50	-8.5	8,526	-0.10%
2022/10/24	1	107.00	1	107.50	107.50	0	8,297	0.00%
2022/10/21	0	0.00	2	107.50	108.00	-2	8,217	-0.02%
2022/10/20	5.4	106.48	0	0.00	107.00	5.4	8,298	0.07%
2022/10/19	13.4	107.86	4	107.50	107.50	9.4	8,110	0.12%
2022/10/18	2	108.75	0	0.00	108.50	2	8,038	0.02%
2022/10/17	5	109.00	3	108.83	109.00	2	8,046	0.02%
2022/10/14	13.1	108.89	1	109.00	109.00	12.1	8,050	0.15%
2022/10/13	2	109.25	1	109.00	109.00	1	8,067	0.01%
2022/10/12	6	109.17	0	0.00	110.00	6	8,209	0.07%
2022/10/11	13.7	109.29	5	109.20	109.00	8.7	8,381	0.10%
2022/10/07	4.2	110.29	0	0.00	110.50	4.2	8,329	0.05%
2022/10/06	7.3	111.00	0	0.00	110.50	7.3	8,475	0.09%
2022/10/05	8.5	111.53	2	111.50	111.50	6.5	8,691	0.07%
2022/10/04	3.4	111.60	0	0.00	112.00	3.4	8,785	0.04%
2022/10/03	30.6	112.12	2	112.00	111.50	28.6	8,758	0.33%
2022/09/30	4	114.50	1	115.00	114.00	3	8,741	0.03%
2022/09/29	0	116.00	0	0.00	116.00	0	8,996	0.00%
2022/09/28	12	116.83	2.6	116.41	116.50	9.4	9,032	0.10%
2022/09/27	2.1	116.26	0	0.00	116.00	2.1	9,102	0.02%
2022/09/26	0.8	115.66	19	114.92	116.50	-18.2	9,329	-0.20%
2022/09/23	15.3	115.07	1	115.00	115.00	14.3	9,521	0.15%
2022/09/22	7.5	116.37	0	0.00	116.00	7.5	9,893	0.08%
2022/09/21	22.4	117.49	0	0.00	117.50	22.4	10,124	0.22%
2022/09/20	1.1	118.02	3	118.50	118.00	-2	10,136	-0.02%
2022/09/19	21	118.02	2	118.00	118.00	19	10,212	0.19%
2022/09/16	20.5	118.21	0.1	119.00	118.00	20.3	10,453	0.19%
2022/09/15	5.1	119.30	0	0.00	119.00	5.1	10,461	0.05%
2022/09/14	5.1	120.00	1.1	120.05	119.50	4	10,464	0.04%
2022/09/13	4.5	120.55	0	0.00	121.00	4.5	10,555	0.04%
2022/09/12	1	120.50	5	121.50	121.00	-4	10,578	-0.04%
2022/09/07	2	120.50	10	120.50	120.50	-8	10,708	-0.07%
2022/09/06	0.1	122.00	0	0.00	121.50	0.1	10,745	0.00%
2022/09/05	0	0.00	20	121.50	122.00	-20	10,760	-0.19%
2022/09/02	0	121.00	0	0.00	121.00	0	10,799	0.00%
2022/09/01	5.2	120.81	0	0.00	121.00	5.2	10,821	0.05%
2022/08/31	4.1	121.38	0	0.00	121.00	4.1	10,780	0.04%
2022/08/29	0	0.00	0.1	123.00	123.00	-0.1	10,764	0.00%
2022/08/25	1.6	122.19	0	0.00	122.00	1.6	10,946	0.01%
2022/08/22	0	0.00	0.1	122.00	123.00	-0.1	11,460	0.00%
2022/08/19	8.2	121.51	0	0.00	121.50	8.2	11,573	0.07%
2022/08/18	9.1	122.06	0	0.00	122.50	9.1	11,690	0.08%
2022/08/17	5.2	123.12	0	0.00	123.00	5.2	11,773	0.04%
2022/08/16	0.1	124.00	0	0.00	123.50	0.1	11,767	0.00%
2022/08/15	0	0.00	1	125.00	124.50	-1	11,789	-0.01%
2022/08/12	0	0.00	2	125.00	125.00	-2	11,781	-0.02%
2022/08/11	0	0.00	57	124.32	125.00	-57	11,824	-0.48%
2022/08/10	0	0.00	0.1	123.00	122.50	-0.1	11,792	0.00%
2022/08/09	0	122.50	0.1	122.50	122.50	0	11,808	0.00%
2022/08/08	0.1	122.50	2.2	122.04	122.50	-2.1	11,844	-0.02%
2022/08/05	0.3	122.00	0	0.00	122.00	0.3	11,879	0.00%
2022/08/04	1.1	121.50	0	0.00	120.50	1.1	11,913	0.01%
2022/08/03	0.1	122.00	0	0.00	121.50	0.1	11,930	0.00%
2022/08/02	0	0.00	5.2	122.48	122.50	-5.2	11,994	-0.04%
2022/08/01	0	0.00	0.1	122.50	122.00	-0.1	11,949	0.00%
2022/07/29	1.2	121.57	0	0.00	121.50	1.2	12,103	0.01%
2022/07/28	0	122.00	0	0.00	121.50	0	12,230	0.00%
2022/07/27	0	0.00	1	122.00	121.50	-1	12,462	-0.01%
2022/07/26	0.2	119.50	1	120.00	120.00	-0.8	12,615	-0.01%
2022/07/25	0.2	119.50	1	118.50	120.00	-0.8	12,704	-0.01%
2022/07/22	0.4	118.53	0.1	119.00	118.50	0.3	12,861	0.00%
2022/07/21	0.7	119.96	0	0.00	119.50	0.7	12,831	0.01%
2022/07/20	4.1	120.38	2	120.00	120.00	2.1	12,806	0.02%
2022/07/19	9.1	121.33	0	0.00	121.50	9.1	12,726	0.07%
2022/07/18	3.9	122.51	0	0.00	123.00	3.9	12,517	0.03%
2022/07/15	4	122.25	0	0.00	123.00	4	12,284	0.03%
2022/07/14	8.2	122.28	0	0.00	123.00	8.2	12,259	0.07%
2022/07/13	0	0.00	1	123.50	124.00	-1	12,070	-0.01%
2022/07/12	1.1	122.52	6.5	122.77	122.50	-5.5	11,781	-0.05%
2022/07/11	6	123.09	3	123.00	124.00	3	11,594	0.03%
2022/07/08	5.1	125.30	5.1	126.48	124.50	-0.1	11,555	0.00%
2022/07/07	0	128.50	7	129.00	127.50	-7	11,390	-0.06%
2022/07/06	0	0.00	5	127.90	128.00	-5	11,096	-0.05%
2022/07/05	0	0.00	4	127.01	127.00	-4	11,044	-0.04%
2022/07/04	0.2	126.73	12.3	126.83	126.50	-12.1	10,952	-0.11%
2022/07/01	1	124.00	1.1	124.41	124.00	-0.1	10,889	0.00%
2022/06/30	21.4	122.34	4	121.88	122.00	17.4	10,724	0.16%
2022/06/29	0	0.00	22.7	129.76	130.50	-22.7	10,303	-0.22%
2022/06/28	0	0.00	1	129.00	129.00	-1	10,051	-0.01%
2022/06/24	0	0.00	151.2	127.56	129.00	-151.2	10,040	-1.51%	大賣/鉅額交易
2022/06/23	0	0.00	56.2	126.98	127.00	-56.2	9,856	-0.57%
2022/06/22	0.1	125.50	0	0.00	125.50	0.1	9,737	0.00%
2022/06/21	0	0.00	2.1	126.24	126.50	-2.1	9,733	-0.02%
2022/06/20	0	0.00	3	125.00	125.00	-3	9,639	-0.03%
2022/06/17	2.1	124.99	5	124.80	125.00	-3	9,627	-0.03%
2022/06/16	1.1	124.50	0	0.00	124.00	1.1	9,559	0.01%
2022/06/15	0.1	124.50	3	125.00	125.00	-3	9,657	-0.03%
2022/06/14	8	124.50	3	125.00	124.50	5	9,784	0.05%
2022/06/13	3	124.50	0	0.00	125.00	3	9,842	0.03%
2022/06/10	5.1	125.50	3	126.50	125.00	2.1	9,937	0.02%
2022/06/08	0.2	126.50	0.5	126.50	126.50	-0.3	9,918	0.00%
2022/06/07	5.1	126.00	3	126.00	125.50	2.1	9,885	0.02%
2022/06/06	0	0.00	10	125.75	126.00	-10	9,789	-0.10%
2022/06/02	0.1	125.00	0	0.00	125.00	0.1	9,778	0.00%
2022/06/01	0.2	125.85	4	126.25	125.00	-3.8	9,864	-0.04%
2022/05/27	0.2	125.59	0	0.00	125.50	0.2	9,652	0.00%
2022/05/26	0	0.00	3.3	127.48	127.50	-3.3	9,655	-0.03%
2022/05/25	0	0.00	50.2	124.50	125.00	-50.2	9,679	-0.52%
2022/05/24	0	0.00	11	124.05	124.00	-11	9,766	-0.11%
2022/05/20	7	124.00	0	0.00	124.50	7	9,935	0.07%
2022/05/19	1	124.00	0.2	125.00	124.50	0.8	9,961	0.01%
2022/05/18	1.5	123.67	2	123.50	125.00	-0.5	9,983	-0.01%
2022/05/17	0	0.00	0.2	124.50	123.50	-0.2	9,923	0.00%
2022/05/16	0	0.00	1.3	124.11	124.00	-1.3	9,920	-0.01%
2022/05/13	5	124.50	1	124.50	124.00	4	9,885	0.04%
2022/05/12	1.1	124.02	0	0.00	124.00	1.1	9,854	0.01%
2022/05/11	1	124.50	1	125.50	125.00	0	9,802	0.00%
2022/05/09	6	125.00	0	0.00	125.00	6	9,718	0.06%
2022/05/06	0	0.00	14	126.36	126.50	-14	9,627	-0.15%
2022/05/05	2.1	125.76	2	125.50	125.00	0.1	9,546	0.00%
2022/05/04	22.2	124.49	7.1	124.01	124.00	15.1	9,431	0.16%
2022/05/03	1.6	129.29	1.2	128.17	127.50	0.4	9,277	0.00%
2022/04/29	0.3	130.50	0.3	130.00	131.00	0	9,079	0.00%
2022/04/28	0	0.00	3	131.83	131.50	-3	8,977	-0.03%
2022/04/27	1	132.50	5.7	132.00	132.00	-4.7	8,854	-0.05%
2022/04/25	0	0.00	4	131.50	131.50	-4	8,867	-0.05%
2022/04/22	0	0.00	3	131.00	131.50	-3	8,817	-0.03%
2022/04/21	1	131.00	3	131.00	131.00	-2	8,831	-0.02%
2022/04/20	0	0.00	6	130.25	131.00	-6	8,849	-0.07%
2022/04/19	0	0.00	12.1	130.00	129.50	-12.1	8,834	-0.14%
2022/04/18	0	0.00	1	129.00	130.00	-1	8,853	-0.01%
2022/04/15	0	0.00	30	129.50	129.50	-30	8,857	-0.34%
2022/04/14	0	0.00	53	129.53	130.00	-53	8,865	-0.60%
2022/04/13	0.1	128.50	1	128.50	128.50	-0.9	8,806	-0.01%
2022/04/12	0.1	129.00	0	0.00	128.50	0.1	8,784	0.00%
2022/04/11	0.1	129.00	15	129.73	130.00	-14.9	8,855	-0.17%
2022/04/08	2.1	127.00	10.2	127.99	128.00	-8.1	8,762	-0.09%
2022/04/06	0	0.00	13	127.00	127.00	-13	8,583	-0.15%
2022/04/01	0.1	126.50	0	0.00	127.00	0.1	8,516	0.00%
2022/03/31	0	0.00	6	127.00	127.00	-6	8,455	-0.07%
2022/03/30	10	127.00	3.1	126.84	127.00	6.9	8,490	0.08%
2022/03/29	1	127.00	1	127.50	127.00	0	8,520	0.00%
2022/03/28	0	0.00	21	127.05	128.00	-21	8,467	-0.25%
2022/03/25	0.1	127.00	23	127.52	128.00	-22.9	8,469	-0.27%
2022/03/24	0	0.00	16	126.69	127.00	-16	8,412	-0.19%
2022/03/23	4	125.50	5	126.00	126.50	-1	8,394	-0.01%
2022/03/22	0	126.00	4	125.50	126.50	-4	8,387	-0.05%
2022/03/21	0	126.50	0	0.00	126.50	0	8,397	0.00%
2022/03/18	0.3	126.00	10	125.50	126.50	-9.7	8,300	-0.12%
2022/03/17	0	0.00	3	126.83	125.50	-3	8,134	-0.04%
2022/03/16	0	0.00	31.1	125.27	126.00	-31.1	7,906	-0.39%
2022/03/15	0	0.00	15	124.70	125.00	-15	7,786	-0.19%
2022/03/14	0	0.00	24.1	122.81	123.00	-24.1	7,633	-0.32%
2022/03/11	0	0.00	2	122.50	122.50	-2	7,607	-0.03%
2022/03/10	1	123.00	0	0.00	123.00	1	7,529	0.01%
2022/03/09	2	122.00	5.5	121.55	122.50	-3.5	7,514	-0.05%
2022/03/08	0.2	121.50	0	0.00	122.00	0.2	7,535	0.00%
2022/03/07	5.7	121.03	1.1	121.50	121.00	4.6	7,477	0.06%
2022/03/04	0	0.00	1	122.50	123.00	-1	7,598	-0.01%
2022/03/03	1.1	122.02	0	0.00	122.50	1.1	7,548	0.01%
2022/03/02	1.2	123.58	2	123.50	123.50	-0.8	7,499	-0.01%
2022/03/01	0.1	124.50	40	124.76	124.50	-39.9	7,327	-0.54%
2022/02/25	0.3	124.17	3.3	124.33	124.50	-2.9	7,160	-0.04%
2022/02/24	0	124.00	2.4	124.41	124.50	-2.4	6,974	-0.03%
2022/02/23	7	125.00	21.1	124.95	125.50	-14.1	6,783	-0.21%
2022/02/22	0.2	123.00	12	123.33	123.50	-11.8	6,676	-0.18%
2022/02/21	0	0.00	8.5	122.62	123.50	-8.5	6,563	-0.13%
2022/02/18	0.1	122.00	12	122.04	122.00	-12	6,568	-0.18%
2022/02/17	0	0.00	1.1	121.50	121.50	-1.1	6,567	-0.02%
2022/02/16	0.1	120.00	25.1	120.36	121.00	-25	6,589	-0.38%
2022/02/15	0	120.00	1	120.00	120.00	-1	6,594	-0.01%
2022/02/14	10.1	119.01	1.1	119.05	120.00	9	6,687	0.13%
2022/02/11	2	119.25	3	119.50	119.50	-1	6,730	-0.01%
2022/02/10	2.1	119.47	1.1	119.00	119.50	1	6,746	0.01%
2022/02/08	0.1	118.00	11.6	118.49	118.00	-11.5	6,764	-0.17%
2022/02/07	2	118.00	10.1	118.00	118.50	-8.1	6,779	-0.12%
2022/01/26	0.1	117.00	0	0.00	117.50	0.1	6,736	0.00%
2022/01/25	1	116.50	1	116.50	117.00	0	6,751	0.00%
2022/01/24	0.1	117.00	5.2	117.00	117.00	-5.1	6,719	-0.08%
2022/01/21	1	116.00	10	116.50	117.00	-9	6,729	-0.13%
2022/01/20	0	116.50	0	0.00	116.50	0	6,788	0.00%
2022/01/19	6	116.00	0	0.00	117.00	6	6,745	0.09%
2022/01/18	0.3	117.00	1	117.00	117.50	-0.7	6,750	-0.01%
2022/01/17	1.3	117.00	0.1	117.00	117.00	1.1	6,874	0.02%
2022/01/14	0.1	117.00	32	117.50	117.50	-32	6,922	-0.46%
2022/01/13	0	0.00	5	117.00	117.50	-5	6,960	-0.07%
2022/01/12	0.6	116.50	10.1	116.99	117.00	-9.5	6,997	-0.14%
2022/01/11	0	0.00	2	116.50	116.50	-2	6,978	-0.03%
2022/01/10	0	0.00	0	116.00	116.50	0	6,955	0.00%
2022/01/04	0.2	114.63	3.2	114.97	115.50	-3.1	7,372	-0.04%
2022/01/03	0.3	115.69	0.1	116.00	115.50	0.2	7,378	0.00%
2021/12/30	0	116.00	0	0.00	116.50	0	7,375	0.00%
2021/12/29	0	0.00	3	116.50	116.50	-3	7,464	-0.04%
2021/12/28	0	0.00	3	116.00	116.00	-3	7,431	-0.04%
2021/12/27	0	0.00	78	115.96	116.00	-78	7,432	-1.05%
2021/12/24	0	0.00	2	115.75	115.50	-2	7,527	-0.03%
2021/12/23	0	0.00	1	115.00	115.50	-1	7,551	-0.01%
2021/12/21	0	0.00	15	115.33	115.50	-15	7,561	-0.20%
2021/12/17	0.1	114.50	6	115.00	115.00	-5.9	7,441	-0.08%
2021/12/16	0	114.50	0	0.00	114.50	0	7,417	0.00%
2021/12/15	2	114.00	1	114.50	114.00	1	7,509	0.01%
2021/12/14	0	0.00	3	114.00	114.00	-3	7,563	-0.04%
2021/12/13	0	0.00	0.1	114.00	113.50	-0.1	7,607	0.00%
2021/12/10	0.3	114.00	0.3	114.00	114.00	0	7,660	0.00%
2021/12/09	0	0.00	1.1	114.00	114.50	-1.1	7,724	-0.01%
2021/12/08	0	0.00	1.1	114.00	114.00	-1.1	7,777	-0.01%
2021/12/06	0	0.00	6.4	113.75	114.00	-6.4	7,752	-0.08%
2021/12/03	0	0.00	13.2	113.85	113.50	-13.2	7,882	-0.17%
2021/12/02	0	0.00	7.2	113.01	114.00	-7.2	7,916	-0.09%
2021/11/30	10.1	112.25	0	0.00	112.00	10.1	7,913	0.13%
2021/11/29	2	112.50	0	0.00	112.50	2	7,581	0.03%
2021/11/26	2.1	112.76	2	112.50	113.00	0.1	7,703	0.00%
2021/11/25	0.3	113.75	2.3	113.06	113.50	-2	7,924	-0.03%
2021/11/24	0.2	113.50	2	113.50	113.50	-1.8	8,039	-0.02%
2021/11/23	1	113.00	3	113.00	113.50	-2	8,128	-0.02%
2021/11/22	6	113.00	0	0.00	112.50	6	8,245	0.07%
2021/11/19	3	113.33	0	0.00	113.00	3	8,727	0.03%
2021/11/18	0	0.00	2	114.50	115.00	-2	8,813	-0.02%
2021/11/17	0	0.00	11.1	114.00	114.50	-11.1	8,875	-0.13%
2021/11/16	4	113.88	10.1	113.74	114.00	-6.1	8,933	-0.07%
2021/11/15	1	113.00	1.1	113.00	113.00	-0.1	8,916	0.00%
2021/11/12	1	112.00	0	0.00	112.50	1	8,842	0.01%
2021/11/11	5	111.50	1	112.00	112.50	4	8,892	0.04%
2021/11/10	1	111.00	3.1	112.00	112.00	-2.1	8,860	-0.02%
2021/11/09	1	111.50	1	111.50	111.50	0	8,841	0.00%
2021/11/08	1.2	111.43	0	0.00	111.50	1.2	8,898	0.01%
2021/11/05	0	111.00	6	111.00	111.00	-6	8,905	-0.07%
2021/11/04	0.3	110.75	0.2	110.50	111.00	0	8,932	0.00%
2021/11/03	7.5	110.16	50	110.50	110.50	-42.5	8,926	-0.48%
2021/11/02	6	110.50	0.1	111.00	110.50	5.9	8,958	0.07%
2021/11/01	4.1	110.50	3	111.00	111.00	1.1	9,076	0.01%
2021/10/29	6.1	110.50	0	0.00	110.50	6.1	9,144	0.07%
2021/10/28	11.5	110.50	3	110.50	110.00	8.5	9,179	0.09%
2021/10/27	4	110.50	0	0.00	110.50	4	9,204	0.04%
2021/10/26	1	110.50	0	0.00	110.50	1	9,227	0.01%
2021/10/25	7	111.36	6	111.00	111.00	1	9,170	0.01%
2021/10/22	0	0.00	2	110.50	111.50	-2	9,112	-0.02%
2021/10/21	3	110.50	0	0.00	110.50	3	9,070	0.03%
2021/10/20	12.2	111.01	0.2	111.00	111.00	12	9,000	0.13%
2021/10/19	0.1	111.00	0.1	111.00	111.50	0	8,964	0.00%
2021/10/18	4	111.00	45	111.00	111.00	-41	9,001	-0.46%
2021/10/15	7	110.71	3	111.00	111.00	4	8,994	0.04%
2021/10/14	3	110.50	0	0.00	110.50	3	8,897	0.03%
2021/10/13	20	111.00	7.2	111.01	111.50	12.9	8,839	0.15%
2021/10/12	9	110.50	7	111.00	111.50	2	8,807	0.02%
2021/10/08	0	0.00	21	111.50	111.50	-21	8,590	-0.24%
2021/10/07	20	111.00	20	111.50	111.50	0	8,477	0.00%
2021/10/06	0	0.00	1.1	110.56	111.00	-1.1	8,476	-0.01%
2021/10/04	0	0.00	2	110.75	111.00	-2	8,323	-0.02%
2021/10/01	5	110.50	1.1	110.50	110.50	3.9	8,279	0.05%
2021/09/30	1.2	111.00	1	111.00	110.50	0.2	8,158	0.00%
2021/09/29	0.1	111.50	7	111.00	111.50	-6.9	8,088	-0.09%
2021/09/28	0	111.50	0	0.00	111.00	0	7,995	0.00%
2021/09/27	1	111.50	0	0.00	111.00	1	8,000	0.01%
2021/09/23	3	111.00	0	0.00	111.00	3	8,090	0.04%
2021/09/17	3	111.00	0	0.00	111.00	3	7,915	0.04%
2021/09/16	0.1	111.50	2	111.00	111.50	-1.9	7,787	-0.02%
2021/09/15	3	111.33	0	0.00	111.00	3	7,730	0.04%
2021/09/14	4	111.00	0	0.00	111.00	4	7,713	0.05%
2021/09/13	4	110.63	0	0.00	111.00	4	7,685	0.05%
2021/09/10	6.1	110.92	0	0.00	110.50	6.1	7,651	0.08%
2021/09/09	2	110.50	0	0.00	110.50	2	7,781	0.03%
2021/09/08	3.1	110.84	0	0.00	111.00	3.1	7,776	0.04%
2021/09/06	5	111.30	0	0.00	111.00	5	7,653	0.07%
2021/09/03	0.1	111.50	0	0.00	111.00	0.1	7,610	0.00%
2021/09/02	0.5	111.00	0	0.00	111.00	0.5	7,559	0.01%
2021/09/01	29	111.07	0.1	111.50	110.50	28.9	7,540	0.38%
2021/08/31	24.2	111.59	1	112.00	112.00	23.2	7,399	0.31%
2021/08/30	1	111.00	3.2	110.84	111.00	-2.2	7,104	-0.03%
2021/08/27	1	110.50	0	0.00	110.00	1	6,986	0.01%
2021/08/26	141	110.00	0	0.00	110.00	141	6,911	2.04%	大買/鉅額交易
2021/08/25	66.7	109.96	2	110.00	110.00	64.7	6,767	0.96%
2021/08/24	2.5	115.36	11.2	115.37	115.50	-8.7	6,226	-0.14%
2021/08/23	10.2	116.01	16	115.97	115.50	-5.8	6,074	-0.10%
2021/08/20	11.1	116.00	0	0.00	116.00	11.1	6,040	0.18%
2021/08/19	2.1	116.56	1.1	116.56	116.50	1	6,270	0.02%
2021/08/18	0	0.00	1	117.50	117.50	-1	6,191	-0.02%
2021/08/17	7	117.43	11	117.05	117.50	-4	6,178	-0.06%
2021/08/16	0	117.50	0	0.00	117.50	0	6,092	0.00%
2021/08/13	0.1	117.50	0	0.00	117.50	0.1	6,155	0.00%
2021/08/11	0	0.00	2	118.00	118.00	-2	6,074	-0.03%
2021/08/10	0	0.00	5	117.50	118.00	-5	6,124	-0.08%
2021/08/09	10.2	117.49	0	0.00	117.50	10.2	6,153	0.17%
2021/08/06	0.1	117.00	7	117.86	117.50	-7	6,248	-0.11%
2021/08/05	1	117.00	27	117.43	118.00	-26	6,307	-0.41%
2021/08/04	0	0.00	10	117.05	117.50	-10	6,531	-0.15%
2021/08/03	0.1	116.50	13	116.69	117.00	-13	6,536	-0.20%
2021/08/02	0	0.00	4	115.88	116.50	-4	6,472	-0.06%
2021/07/30	0.1	115.50	0	0.00	115.00	0.1	6,355	0.00%
2021/07/29	0	0.00	6	116.17	116.50	-6	6,343	-0.09%
2021/07/28	0.1	115.00	1.1	115.88	116.00	-1	6,328	-0.02%
2021/07/27	0	0.00	0.7	115.00	115.50	-0.7	6,476	-0.01%
2021/07/26	0.1	115.00	7	115.00	115.00	-7	6,548	-0.11%
2021/07/22	0	115.00	3.1	115.48	116.00	-3.1	6,607	-0.05%
2021/07/21	0	0.00	9	114.78	115.00	-9	6,636	-0.14%
2021/07/20	10	115.00	0	0.00	115.00	10	6,674	0.15%
2021/07/19	0	0.00	4	114.63	115.00	-4	6,714	-0.06%
2021/07/16	0	114.00	6	114.42	115.00	-6	6,812	-0.09%
2021/07/14	1	114.00	0	0.00	114.50	1	6,910	0.01%
2021/07/13	0	0.00	13	114.50	114.50	-13	6,961	-0.19%
2021/07/12	3.3	114.15	0	0.00	113.50	3.3	7,036	0.05%
2021/07/09	0	0.00	1	114.50	114.50	-1	7,216	-0.01%
2021/07/08	0.2	114.00	1	114.00	114.00	-0.8	7,716	-0.01%
2021/07/07	2	114.00	0	114.00	114.00	2	7,757	0.03%
2021/07/06	0.1	114.50	0	0.00	114.00	0.1	7,853	0.00%
2021/07/05	0	0.00	0.6	114.10	114.50	-0.6	7,958	-0.01%
2021/07/02	3	113.67	0	0.00	114.00	3	8,067	0.04%
2021/07/01	1.1	114.00	1	113.50	113.50	0.1	8,151	0.00%
2021/06/30	0.1	114.00	0	114.00	114.00	0.1	8,206	0.00%
2021/06/28	1	114.00	11	114.50	114.00	-10	8,396	-0.12%
2021/06/25	0	0.00	1.1	114.04	114.50	-1.1	8,497	-0.01%
2021/06/24	0	0.00	4	114.50	114.00	-4	8,547	-0.05%
2021/06/23	0	0.00	6	114.58	114.50	-6	8,600	-0.07%
2021/06/22	0	0.00	1	114.50	114.00	-1	8,627	-0.01%
2021/06/21	11	113.50	0	0.00	113.50	11	8,630	0.13%
2021/06/16	0.1	114.00	1	114.50	115.00	-1	8,795	-0.01%
2021/06/11	0	0.00	125	114.52	114.50	-125	8,886	-1.41%	大賣/鉅額交易
2021/06/08	1	114.00	4	114.00	114.50	-3	8,918	-0.03%
2021/06/07	0.1	113.50	3	114.00	114.00	-2.9	8,983	-0.03%
2021/06/04	0	0.00	1	113.50	114.00	-1	9,008	-0.01%
2021/06/03	0.5	113.50	120.2	114.00	114.00	-119.6	9,042	-1.32%	大賣/鉅額交易
2021/06/02	10	113.50	30.8	113.50	114.00	-20.8	9,139	-0.23%
2021/05/31	1.1	113.44	1	113.50	113.50	0.1	9,354	0.00%
2021/05/28	0	0.00	3	113.00	113.00	-3	9,466	-0.03%
2021/05/27	138.4	112.92	0	0.00	112.00	138.4	9,496	1.46%	大買/鉅額交易
2021/05/26	2	113.50	0	0.00	113.00	2	9,361	0.02%
2021/05/25	0	0.00	0.2	113.50	114.00	-0.2	9,510	0.00%
2021/05/24	2	113.00	1	113.00	113.00	1	9,538	0.01%
2021/05/21	0	0.00	53	113.53	114.50	-53	9,646	-0.55%
2021/05/20	0	0.00	11	112.86	113.50	-11	9,591	-0.11%
2021/05/19	0	0.00	0.2	113.00	112.50	-0.2	9,613	0.00%
2021/05/18	0	0.00	0.3	113.50	113.50	-0.3	9,687	0.00%
2021/05/17	5.1	112.03	86	112.73	112.50	-80.9	9,697	-0.83%
2021/05/14	5	112.50	3	112.66	113.50	2	9,644	0.02%
2021/05/13	65.1	111.09	23	111.41	111.00	42.1	9,604	0.44%
2021/05/12	30	111.58	142	113.47	112.50	-112	9,480	-1.18%	大賣/鉅額交易
2021/05/11	25	114.00	9.3	113.73	114.50	15.7	9,104	0.17%
2021/05/10	80	113.50	4.1	113.62	114.00	75.9	9,090	0.83%
2021/05/07	0.1	113.50	2	113.25	113.50	-2	9,201	-0.02%
2021/05/06	80	112.50	0	0.00	113.00	80	9,312	0.86%
2021/05/05	83.1	112.50	0	0.00	112.00	83.1	9,328	0.89%
2021/05/04	3.1	112.66	16	112.53	112.50	-12.9	9,354	-0.14%
2021/05/03	10.1	113.50	1	113.00	113.00	9.1	9,217	0.10%
2021/04/28	6.4	113.50	2	114.00	114.00	4.4	9,320	0.05%
2021/04/27	5.1	113.50	0	0.00	114.00	5.1	9,451	0.05%
2021/04/26	1	114.00	3	113.83	114.00	-2	9,390	-0.02%
2021/04/23	0.2	114.00	0	0.00	114.00	0.2	9,345	0.00%
2021/04/22	0	0.00	3	114.67	114.50	-3	9,377	-0.03%
2021/04/21	0.1	114.00	1	114.00	114.50	-0.9	9,312	-0.01%
2021/04/20	0.1	114.50	5.2	114.89	115.00	-5.1	9,312	-0.05%
2021/04/19	0	0.00	5.8	114.17	114.50	-5.8	9,326	-0.06%
2021/04/16	0.5	114.00	5	114.00	114.00	-4.5	9,426	-0.05%
2021/04/15	0.3	113.00	9	113.67	114.00	-8.7	9,432	-0.09%
2021/04/14	2	112.50	25	113.08	113.00	-23	9,276	-0.25%
2021/04/12	22	111.50	0	0.00	111.00	22	8,872	0.25%
2021/04/09	22	111.50	1	111.50	112.00	21	8,860	0.24%
2021/04/08	23	111.50	2.1	111.50	111.00	20.9	8,789	0.24%
2021/04/07	0.1	112.00	1	112.50	112.00	-0.9	8,736	-0.01%
2021/04/06	0	0.00	14	112.00	112.00	-14	8,635	-0.16%
2021/04/01	10	111.75	0	0.00	111.50	10	8,604	0.12%
2021/03/31	5	111.50	1	111.50	111.50	4	8,637	0.05%
2021/03/30	10	112.00	0	0.00	111.50	10	8,514	0.12%
2021/03/29	0	0.00	1	111.50	112.00	-1	8,520	-0.01%
2021/03/26	0.1	111.00	0.1	111.00	111.50	0	8,510	0.00%
2021/03/24	2	110.50	6	111.00	111.00	-4	8,526	-0.05%
2021/03/22	0	0.00	0.2	110.00	110.50	-0.2	8,582	0.00%
2021/03/19	3	110.17	0	0.00	110.00	3	8,579	0.03%
2021/03/16	2	111.00	2	111.00	110.50	0	8,299	0.00%
2021/03/15	7	110.50	8.2	110.14	110.50	-1.2	8,364	-0.01%
2021/03/12	0.1	111.00	50	111.00	111.00	-49.9	8,384	-0.59%
2021/03/11	23	110.50	1	110.50	111.00	22	8,456	0.26%
2021/03/10	0	0.00	1	110.50	110.50	-1	8,440	-0.01%
2021/03/09	0	0.00	10.1	110.50	110.50	-10.1	8,467	-0.12%
2021/03/08	11	110.05	0.3	110.50	110.00	10.7	8,478	0.13%
2021/03/05	3	109.50	0	0.00	110.00	3	8,424	0.04%
2021/03/04	11	109.45	0.1	109.50	109.50	10.9	8,612	0.13%
2021/03/03	1	110.50	10	110.50	109.50	-9	8,509	-0.11%
2021/02/26	0.1	110.00	40.1	110.45	109.50	-40	8,417	-0.48%
2021/02/25	0	0.00	16	110.03	110.50	-16	8,214	-0.19%
2021/02/24	4	109.63	12	109.92	109.50	-8	8,133	-0.10%
2021/02/23	0	0.00	10	109.00	109.50	-10	8,099	-0.12%
2021/02/22	1	108.50	0	0.00	108.50	1	8,006	0.01%
2021/02/19	0.2	109.00	0	0.00	109.00	0.2	7,940	0.00%
2021/02/18	12	108.50	10	108.50	108.50	2	7,923	0.03%
2021/02/17	0.3	108.93	0	0.00	108.50	0.3	7,885	0.00%
2021/02/05	1	108.00	0	0.00	108.50	1	7,767	0.01%
2021/02/04	5	108.50	1	108.50	108.00	4	7,701	0.05%
2021/02/03	2	108.50	10	108.50	109.00	-8	7,677	-0.10%
2021/02/01	0.1	109.50	2	108.75	109.00	-1.9	7,665	-0.02%
2021/01/29	16	108.09	0	0.00	108.00	16	7,578	0.21%
2021/01/28	3	108.50	0.3	109.00	109.00	2.7	7,468	0.04%
2021/01/27	40	109.00	10	109.00	109.00	30	7,352	0.41%
2021/01/26	3.1	108.84	0	0.00	108.50	3.1	7,362	0.04%
2021/01/25	5	108.50	10.3	109.00	109.00	-5.3	7,373	-0.07%
2021/01/22	7.3	108.52	0	0.00	108.50	7.3	7,356	0.10%
2021/01/21	7.1	109.36	0	0.00	108.50	7.1	7,274	0.10%
2021/01/20	45	109.24	0	0.00	109.00	45	7,178	0.63%
2021/01/19	10.2	111.49	1.1	111.39	111.00	9.1	7,018	0.13%
2021/01/18	1	111.00	1	111.50	111.00	0	7,020	0.00%
2021/01/15	0	0.00	2.1	111.50	111.00	-2.1	6,989	-0.03%
2021/01/13	0	0.00	4.1	111.37	111.50	-4.1	6,904	-0.06%
2021/01/12	4	111.25	4	111.00	111.00	0	6,812	0.00%
2021/01/11	2	110.50	9	110.28	111.00	-7	6,739	-0.10%
2021/01/08	1	109.00	2	109.75	110.00	-1	6,591	-0.02%
2021/01/07	3	109.17	1	109.00	109.00	2	6,554	0.03%
2021/01/06	2	109.00	2	109.00	109.50	0	6,517	0.00%
2021/01/05	1	109.00	1	109.50	109.50	0	6,441	0.00%
2021/01/04	0	0.00	21	109.48	109.00	-21	6,408	-0.33%
2020/12/31	0	109.00	3	110.00	109.00	-3	6,400	-0.05%
2020/12/30	0	0.00	1	109.00	110.00	-1	6,467	-0.02%
2020/12/29	0.1	108.50	1	109.50	109.00	-1	6,430	-0.01%
2020/12/25	4	108.25	1	108.50	108.50	3	6,487	0.05%
2020/12/24	2	108.00	2	109.00	108.00	0	6,422	0.00%
2020/12/23	12.4	108.52	0	0.00	108.50	12.4	6,382	0.19%
2020/12/22	1.1	109.48	0	0.00	109.00	1.1	6,374	0.02%
2020/12/21	0	0.00	4.2	109.48	109.50	-4.2	6,454	-0.07%
2020/12/18	0	0.00	0.3	109.50	109.50	-0.3	6,450	0.00%
2020/12/17	0	0.00	2	109.00	109.50	-2	6,377	-0.03%
2020/12/16	6	109.00	0	0.00	109.50	6	6,345	0.09%
2020/12/15	22	108.98	0	0.00	109.00	22	6,336	0.35%
2020/12/14	3	109.00	0	0.00	108.50	3	6,309	0.05%
2020/12/11	10	108.00	0	0.00	108.50	10	6,278	0.16%
2020/12/10	1	108.50	0	0.00	108.50	1	6,227	0.02%
2020/12/09	1	108.50	0	0.00	108.50	1	6,215	0.02%
2020/12/08	0	0.00	1	109.00	109.50	-1	6,120	-0.02%
2020/12/07	2	108.75	0	0.00	108.50	2	6,078	0.03%
2020/12/04	10	109.00	0	0.00	109.50	10	6,036	0.17%
2020/12/02	1	108.50	0	0.00	109.00	1	5,965	0.02%
2020/12/01	1	109.00	0	0.00	109.00	1	5,949	0.02%
2020/11/30	0	0.00	5	109.50	108.50	-5	5,922	-0.08%
2020/11/27	0	0.00	0.8	109.50	109.50	-0.8	5,714	-0.01%
2020/11/26	4	109.25	0	0.00	109.50	4	5,698	0.07%
2020/11/25	2.1	109.26	1	109.50	109.00	1.1	5,670	0.02%
2020/11/24	1	110.00	0	0.00	109.50	1	5,624	0.02%
2020/11/23	0	0.00	18	110.25	110.50	-18	5,603	-0.32%
2020/11/20	1	109.50	0	0.00	109.50	1	5,570	0.02%
2020/11/19	1	110.00	0	0.00	110.00	1	5,554	0.02%
2020/11/18	0	0.00	5	109.90	110.00	-5	5,484	-0.09%
2020/11/16	1	109.50	0.1	109.50	109.50	0.9	5,461	0.02%
2020/11/12	0	0.00	1.1	109.97	110.00	-1.1	5,412	-0.02%
2020/11/11	0	0.00	8	109.63	110.00	-8	5,433	-0.15%
2020/11/10	0.1	110.00	1	110.00	110.00	-1	5,382	-0.02%
2020/11/09	0	0.00	0.2	109.50	110.00	-0.2	5,352	0.00%
2020/11/05	0.1	109.50	3	109.67	110.00	-2.9	5,349	-0.05%
2020/11/04	0	0.00	3	109.17	109.50	-3	5,309	-0.06%
2020/11/03	0	0.00	6	109.50	109.50	-6	5,344	-0.11%
2020/11/02	0	0.00	9.1	109.04	109.50	-9.1	5,273	-0.17%
2020/10/30	0.1	107.50	0	0.00	107.00	0.1	5,220	0.00%
2020/10/29	0	108.00	2	107.50	107.50	-2	5,181	-0.04%
2020/10/28	0	0.00	1	109.00	108.50	-1	5,254	-0.02%
2020/10/27	0	0.00	8	108.13	109.00	-8	5,288	-0.15%
2020/10/26	1.3	107.71	2	108.50	108.50	-0.7	5,251	-0.01%
2020/10/23	0	107.50	0	0.00	107.50	0	5,278	0.00%
2020/10/21	1	107.00	0	0.00	107.00	1	5,520	0.02%
2020/10/19	1.1	106.55	0	0.00	107.00	1.1	5,596	0.02%
2020/10/16	1.1	106.56	0.2	107.00	106.50	1	5,648	0.02%
2020/10/15	10	106.60	0	0.00	106.50	10	5,679	0.18%
2020/10/14	0	0.00	0.4	107.50	107.50	-0.4	5,609	-0.01%
2020/10/12	1.1	107.05	1	107.50	107.00	0.1	5,834	0.00%
2020/10/08	2	107.00	5	107.00	107.50	-3	6,335	-0.05%
2020/10/07	12	107.08	0	0.00	106.50	12	6,401	0.19%
2020/10/05	5	107.30	0	0.00	107.00	5	6,427	0.08%
2020/09/30	10	107.10	0.2	107.50	107.00	9.9	6,540	0.15%
2020/09/29	0.1	108.50	2	108.50	108.50	-2	6,633	-0.03%
2020/09/28	2	107.50	0	0.00	108.00	2	6,793	0.03%
2020/09/25	2	107.00	0	0.00	107.50	2	6,905	0.03%
2020/09/24	23.2	107.26	0	0.00	107.00	23.2	6,900	0.34%
2020/09/23	6.1	108.00	0	0.00	107.50	6.1	7,205	0.09%
2020/09/22	1	108.50	0	0.00	108.00	1	7,399	0.01%
2020/09/21	3	108.33	4	109.00	108.50	-1	7,687	-0.01%
2020/09/18	0	0.00	5	109.00	109.00	-5	7,807	-0.06%
2020/09/17	0	0.00	2	108.50	109.00	-2	7,895	-0.03%
2020/09/16	0	0.00	0.2	109.00	109.00	-0.2	8,023	0.00%
2020/09/15	1.2	108.58	0	0.00	109.00	1.2	8,040	0.01%
2020/09/14	0	0.00	5	108.50	109.00	-5	8,214	-0.06%
2020/09/11	1	108.50	0	0.00	109.00	1	8,263	0.01%
2020/09/09	3.1	108.52	0	0.00	108.50	3.1	8,371	0.04%
2020/09/07	2	108.00	0	0.00	108.50	2	8,524	0.02%
2020/09/04	11	108.23	0	0.00	108.50	11	8,607	0.13%
2020/09/02	6	108.50	7	108.50	108.50	-1	8,735	-0.01%
2020/08/31	2	108.50	20	108.50	108.50	-18	8,763	-0.21%
2020/08/28	3	109.00	0	0.00	109.00	3	8,761	0.03%
2020/08/25	21	109.00	0	0.00	109.00	21	8,848	0.24%
2020/08/21	0.6	109.50	2	109.50	109.50	-1.4	9,151	-0.02%
2020/08/20	0	0.00	1	109.00	109.00	-1	9,184	-0.01%
2020/08/18	10.2	109.00	1	109.00	109.00	9.2	9,134	0.10%
2020/08/17	4	109.00	3	109.00	108.50	1	9,252	0.01%
2020/08/14	1.1	109.00	0	0.00	109.00	1.1	9,271	0.01%
2020/08/12	7	108.93	1	108.50	109.00	6	9,347	0.06%
2020/08/10	3	108.83	2	108.50	108.50	1	9,398	0.01%
2020/08/07	2	109.00	3	108.50	109.00	-1	9,400	-0.01%
2020/08/06	1	109.00	1	108.50	109.00	0	9,383	0.00%
2020/08/03	6.1	108.09	0	0.00	108.00	6.1	9,690	0.06%
2020/07/31	5.1	109.01	1.4	109.50	109.50	3.6	9,648	0.04%
2020/07/29	2	108.50	0	0.00	108.50	2	9,639	0.02%
2020/07/28	18	108.00	0	0.00	108.50	18	9,667	0.19%
2020/07/27	5.3	108.69	0	0.00	108.00	5.3	9,661	0.05%
2020/07/23	0	0.00	1	109.50	109.00	-1	9,554	-0.01%
2020/07/22	3	109.67	2.4	109.58	110.00	0.6	9,522	0.01%
2020/07/21	1	110.00	0	0.00	110.00	1	9,466	0.01%
2020/07/20	2	110.50	0	0.00	110.00	2	9,461	0.02%
2020/07/16	4.1	109.51	0	0.00	109.50	4.1	9,520	0.04%
2020/07/15	13	109.58	1	109.50	109.50	12	9,420	0.13%
2020/07/14	6	110.25	0.2	110.50	110.00	5.8	8,955	0.06%
2020/07/13	9	110.67	0	0.00	110.50	9	8,907	0.10%
2020/07/10	1	111.00	0	0.00	111.00	1	8,931	0.01%
2020/07/09	8	111.19	3	110.50	110.50	5	8,945	0.06%
2020/07/08	2	111.00	0	0.00	112.00	2	8,834	0.02%
2020/07/07	5	111.50	1	111.00	111.50	4	8,741	0.05%
2020/07/06	21	111.64	0	0.00	112.00	21	8,596	0.24%
2020/07/03	2.7	112.81	0	0.00	112.00	2.7	8,492	0.03%
2020/07/02	14.2	111.10	3.4	111.77	114.00	10.8	8,492	0.13%
2020/07/01	4.3	116.70	71	116.66	116.50	-66.7	8,132	-0.82%
2020/06/30	3	116.00	137	116.52	117.00	-134	8,024	-1.67%	大賣/鉅額交易
2020/06/29	1.1	114.50	8	114.56	115.00	-6.9	7,807	-0.09%
2020/06/24	0	0.00	5	114.50	114.50	-5	7,726	-0.06%
2020/06/23	0	113.50	9	113.94	114.00	-9	7,635	-0.12%
2020/06/22	0	0.00	1	113.50	113.50	-1	7,541	-0.01%
2020/06/19	0	0.00	3	113.33	113.00	-3	7,625	-0.04%
2020/06/18	0	0.00	5	112.50	112.50	-5	7,664	-0.07%
2020/06/17	0	0.00	2	113.00	113.00	-2	7,791	-0.03%
2020/06/16	4	113.00	3	112.50	112.50	1	8,102	0.01%
2020/06/12	1	112.00	2	112.25	113.00	-1	8,469	-0.01%
2020/06/11	0	0.00	5	112.50	112.50	-5	8,705	-0.06%
2020/06/10	0	0.00	1	112.50	113.00	-1	8,822	-0.01%
2020/06/09	1	112.50	0	0.00	113.00	1	9,231	0.01%
2020/06/08	0	0.00	1	112.50	113.00	-1	9,366	-0.01%
2020/06/04	0.3	112.50	1	113.00	113.00	-0.7	9,497	-0.01%
2020/06/03	0	0.00	21.2	112.47	112.50	-21.2	9,534	-0.22%
2020/06/02	0	111.50	0	0.00	112.00	0	9,494	0.00%
2020/06/01	0	0.00	2	111.50	111.50	-2	9,544	-0.02%
2020/05/28	8.1	110.32	0	0.00	110.50	8.1	9,326	0.09%
2020/05/27	9	110.44	0	0.00	110.00	9	9,403	0.10%
2020/05/26	0	0.00	1	111.00	111.00	-1	9,413	-0.01%
2020/05/22	1	111.00	1	111.50	111.00	0	9,465	0.00%
2020/05/21	5	111.00	0	0.00	111.50	5	9,403	0.05%
2020/05/20	0	0.00	11	111.50	111.50	-11	9,396	-0.12%
2020/05/19	0	0.00	0.1	111.00	111.00	-0.1	9,416	0.00%
2020/05/18	0	0.00	5	110.30	110.50	-5	9,379	-0.05%
2020/05/15	0	0.00	0.3	110.00	109.50	-0.3	9,289	0.00%
2020/05/14	0	110.00	0	0.00	110.00	0	9,275	0.00%
2020/05/13	1	110.00	0	0.00	110.00	1	9,267	0.01%
2020/05/12	3	110.00	0.5	110.00	110.00	2.5	9,285	0.03%
2020/05/11	0	0.00	0.2	110.00	110.00	-0.2	9,323	0.00%
2020/05/08	4	110.38	16	110.78	110.00	-12	9,303	-0.13%
2020/05/06	0	0.00	31.7	109.50	109.50	-31.7	9,075	-0.35%
2020/05/05	16	109.00	0	0.00	109.00	16	9,070	0.18%
2020/05/04	6	108.42	12	108.00	109.00	-6	9,113	-0.07%
2020/04/30	2	109.50	11	109.95	109.50	-9	9,195	-0.10%
2020/04/29	0	0.00	4	109.62	110.00	-4	9,263	-0.04%
2020/04/28	4	109.50	0	0.00	109.50	4	9,407	0.04%
2020/04/27	0	0.00	12	109.00	109.50	-12	9,616	-0.12%
2020/04/24	10	108.50	0	0.00	108.50	10	9,645	0.10%
2020/04/23	5	108.50	4	109.00	109.00	1	9,705	0.01%
2020/04/22	2	108.00	4	109.00	109.00	-2	9,750	-0.02%
2020/04/21	0	0.00	13	108.81	108.50	-13	9,848	-0.13%
2020/04/20	0	0.00	6	109.00	109.00	-6	9,879	-0.06%
2020/04/17	10	108.50	0	0.00	108.50	10	9,989	0.10%
2020/04/16	14.1	108.22	0	0.00	108.00	14.1	9,978	0.14%
2020/04/15	4	108.00	0	0.00	109.00	4	9,961	0.04%
2020/04/14	0	108.50	12	108.50	108.50	-12	9,924	-0.12%
2020/04/13	4	107.88	0	0.00	108.00	4	10,020	0.04%
2020/04/08	0	0.00	3	107.00	108.00	-3	10,011	-0.03%
2020/04/07	0	108.00	4	107.50	107.50	-4	10,024	-0.04%
2020/04/06	1	107.50	1	107.50	108.00	0	9,979	0.00%
2020/04/01	0	0.00	9	107.83	107.00	-9	9,914	-0.09%
2020/03/31	0	0.00	5	107.00	107.50	-5	9,760	-0.05%
2020/03/30	3.1	106.52	2	107.00	106.50	1.1	9,699	0.01%
2020/03/27	0	0.00	1	107.00	107.50	-1	9,687	-0.01%
2020/03/26	2	108.00	1	107.50	107.50	1	9,609	0.01%
2020/03/25	0.1	107.50	32	107.78	108.00	-31.9	9,648	-0.33%
2020/03/24	1	107.50	38	107.47	107.00	-37	9,641	-0.38%
2020/03/23	1	104.50	15	105.50	105.50	-14	9,547	-0.15%
2020/03/20	1	104.50	59	105.86	106.50	-58	9,537	-0.61%
2020/03/19	13	103.92	72	104.24	105.50	-59	9,487	-0.62%
2020/03/18	5	105.50	16	106.09	106.50	-11	9,241	-0.12%
2020/03/17	3	106.00	13	106.00	107.00	-10	9,118	-0.11%
2020/03/16	2	105.00	7	105.00	105.00	-5	8,883	-0.06%
2020/03/13	63.3	104.28	25.1	104.83	106.00	38.1	8,743	0.44%
2020/03/12	6.1	107.50	11.4	107.94	107.50	-5.3	8,318	-0.06%
2020/03/11	1	108.00	1	108.00	108.50	0	8,113	0.00%
2020/03/10	0	0.00	7	108.43	107.50	-7	8,139	-0.09%
2020/03/09	21.1	107.50	0	0.00	107.50	21.1	8,022	0.26%
2020/03/06	0	0.00	6	109.00	108.50	-6	7,989	-0.08%
2020/03/05	1.1	109.56	31.3	109.51	110.00	-30.2	7,926	-0.38%
2020/03/03	3	108.17	3	108.50	108.00	0	7,908	0.00%
2020/03/02	6	107.92	12	107.50	108.00	-6	7,876	-0.08%
2020/02/27	32	108.03	2	108.25	108.00	30	8,067	0.37%
2020/02/26	3.1	108.50	1	108.50	108.00	2.1	8,020	0.03%
2020/02/25	1	108.50	2	109.00	108.50	-1	8,018	-0.01%
2020/02/24	2	108.50	1	109.50	108.50	1	8,025	0.01%
2020/02/21	0.7	109.50	0	0.00	109.50	0.7	8,032	0.01%
2020/02/20	2	109.50	0	0.00	109.50	2	8,052	0.02%
2020/02/19	1	110.00	1	110.00	110.00	0	8,025	0.00%
2020/02/18	1	110.00	0.1	110.00	109.50	0.9	8,028	0.01%
2020/02/17	0	0.00	0.1	110.00	110.00	-0.1	8,055	0.00%
2020/02/14	50	109.50	0	0.00	109.00	50	8,125	0.62%
2020/02/13	0	0.00	4	109.00	109.50	-4	8,147	-0.05%
2020/02/12	0.1	109.00	0	0.00	108.50	0.1	8,115	0.00%
2020/02/11	0.1	109.00	0	0.00	108.50	0.1	8,100	0.00%
2020/02/07	1.1	109.00	8	108.81	109.00	-6.9	8,282	-0.08%
2020/02/06	5.1	108.61	12	108.54	108.50	-6.9	8,254	-0.08%
2020/02/05	0.1	108.50	0	0.00	108.00	0.1	8,229	0.00%
2020/02/04	7	107.57	1.3	108.50	108.00	5.8	8,195	0.07%
2020/02/03	11	107.45	0.1	109.00	108.00	10.9	8,113	0.13%
2020/01/31	5.2	107.92	63	108.08	108.00	-57.9	7,981	-0.72%
2020/01/30	41.3	108.07	56.6	108.01	108.50	-15.3	7,817	-0.20%
2020/01/20	0.1	110.00	0	0.00	109.50	0.1	7,577	0.00%
2020/01/17	5.1	109.21	0	0.00	109.50	5.1	7,539	0.07%
2020/01/16	0	0.00	10	109.00	109.50	-10	7,513	-0.13%
2020/01/15	7.1	109.50	2	109.00	109.00	5.1	7,460	0.07%
2020/01/14	3	109.17	0	0.00	109.50	3	7,317	0.04%
2020/01/13	20	108.93	4	109.25	110.00	16	7,259	0.22%
2020/01/10	3.1	109.52	0.2	110.00	109.50	2.9	7,239	0.04%
2020/01/09	3	110.00	3.7	109.60	109.50	-0.7	7,218	-0.01%
2020/01/08	1.6	109.19	20.8	109.19	109.00	-19.2	7,214	-0.27%
2020/01/07	19.3	109.07	0.3	110.00	109.50	19	7,148	0.27%
2020/01/06	1	110.00	0	0.00	110.00	1	7,024	0.01%
2020/01/03	3.1	110.02	13	109.88	110.50	-9.9	7,018	-0.14%
2020/01/02	11.1	109.96	10	110.50	109.50	1.1	6,976	0.02%
2019/12/31	6	110.25	3	111.00	110.00	3	6,904	0.04%
2019/12/30	41	111.49	0	0.00	111.00	41	6,872	0.60%
2019/12/25	0.3	111.00	0	0.00	110.50	0.3	6,993	0.00%
2019/12/24	1	111.00	3	110.50	110.50	-2	7,013	-0.03%
2019/12/23	6.1	110.92	0.1	111.50	111.50	6	6,997	0.09%
2019/12/19	23.4	110.50	0.5	110.50	110.00	23	7,019	0.33%
2019/12/18	0	0.00	20	110.50	110.50	-20	6,930	-0.29%
2019/12/17	2.7	110.63	6.3	110.52	110.50	-3.6	6,942	-0.05%
2019/12/16	13.1	110.92	2	111.00	110.50	11.1	6,757	0.16%
2019/12/13	0.1	112.00	0	0.00	112.00	0.1	6,529	0.00%
2019/12/12	11	111.50	20	111.25	111.50	-9	6,455	-0.14%
2019/12/11	18.3	111.23	0	0.00	111.00	18.3	6,406	0.29%
2019/12/10	10	111.55	3	111.50	111.50	7	6,383	0.11%
2019/12/09	0.1	112.50	0	0.00	112.00	0.1	6,390	0.00%
2019/12/06	0.1	113.00	0	0.00	112.50	0.1	6,408	0.00%
2019/12/05	0.3	113.00	0.4	113.00	113.00	-0.2	6,446	0.00%
2019/12/03	0.1	113.00	0.4	113.00	113.00	-0.3	6,403	0.00%
2019/11/29	0.1	112.50	0	0.00	113.00	0.1	6,449	0.00%
2019/11/27	0.5	113.00	0	0.00	113.00	0.5	6,592	0.01%
2019/11/25	0.2	113.50	5	113.50	113.50	-4.8	6,316	-0.08%
2019/11/22	6	113.50	0	0.00	114.00	6	6,369	0.09%
2019/11/19	2	113.50	20	113.00	113.00	-18	6,258	-0.29%
2019/11/18	0	113.50	0	0.00	113.50	0	6,221	0.00%
2019/11/14	1.1	113.00	0.7	113.00	113.00	0.5	6,216	0.01%
2019/11/13	1.4	113.00	0.7	113.00	112.50	0.7	6,280	0.01%
2019/11/12	0.3	113.50	15.3	113.50	113.50	-15	6,219	-0.24%
2019/11/11	1.1	113.50	1	113.50	114.00	0.1	6,214	0.00%
2019/11/08	1	114.00	0.3	113.50	113.50	0.7	6,226	0.01%
2019/11/07	0.1	113.00	0	0.00	113.00	0.1	6,198	0.00%
2019/11/06	1.2	113.85	8	113.56	113.50	-6.8	6,191	-0.11%
2019/11/05	0.4	113.00	0	0.00	113.00	0.4	6,070	0.01%
2019/11/04	1.3	113.00	6.3	112.52	113.00	-5	6,132	-0.08%
2019/10/31	0	0.00	1	113.00	112.00	-1	6,243	-0.02%
2019/10/30	0	0.00	3	113.00	113.00	-3	6,215	-0.05%
2019/10/29	0.1	112.50	1	113.00	112.50	-0.9	6,240	-0.01%
2019/10/28	2	113.00	3	112.50	113.00	-1	6,245	-0.02%
2019/10/25	0.1	112.50	0	0.00	112.50	0.1	6,309	0.00%
2019/10/24	0.1	112.50	0	0.00	113.00	0.1	6,372	0.00%
2019/10/23	5	112.00	2	112.50	112.50	3	6,646	0.05%
2019/10/22	0	0.00	0	112.50	113.00	0	6,756	0.00%
2019/10/21	2.1	112.50	1	112.50	112.50	1.1	6,880	0.02%
2019/10/18	0.1	112.50	23	112.50	112.50	-22.9	6,839	-0.33%
2019/10/16	1	112.00	0	0.00	112.50	1	6,685	0.01%
2019/10/15	0	0.00	1	112.00	112.00	-1	6,725	-0.01%
2019/10/14	0	0.00	5.2	112.00	112.00	-5.2	6,779	-0.08%
2019/10/09	0.1	111.50	0	0.00	111.50	0.1	6,729	0.00%
2019/10/08	1	112.00	0	0.00	112.50	1	6,743	0.01%
2019/10/07	0	0.00	4	112.13	112.50	-4	6,736	-0.06%
2019/10/04	0	0.00	2	112.00	112.00	-2	6,743	-0.03%
2019/10/03	1	112.00	2	111.25	111.50	-1	6,741	-0.01%
2019/10/02	0	0.00	3.3	112.15	112.00	-3.3	6,768	-0.05%
2019/10/01	1	111.50	13	111.92	112.00	-12	6,695	-0.18%
2019/09/27	0.3	111.00	0	0.00	111.00	0.3	6,683	0.00%
2019/09/26	5	110.50	6	110.50	110.00	-1	6,632	-0.02%
2019/09/25	0.1	111.00	0	0.00	110.50	0.1	6,643	0.00%
2019/09/24	1	112.00	0	0.00	111.50	1	6,637	0.02%
2019/09/23	0.1	112.00	3	112.17	112.00	-2.9	6,636	-0.04%
2019/09/20	1	111.50	0	0.00	112.50	1	6,715	0.01%
2019/09/19	0	0.00	0.1	111.50	112.00	-0.1	6,610	0.00%
2019/09/18	0	0.00	0	111.50	111.50	0	6,640	0.00%
2019/09/17	0.1	111.50	2	111.50	111.50	-1.9	6,593	-0.03%
2019/09/16	0.1	111.50	5	111.50	111.50	-4.9	6,668	-0.07%
2019/09/11	0	0.00	2	111.25	111.00	-2	6,738	-0.03%
2019/09/10	0	0.00	1	110.50	111.00	-1	6,699	-0.01%
2019/09/09	0	0.00	2	110.50	110.50	-2	6,675	-0.03%
2019/09/06	2	109.50	0	0.00	110.00	2	6,674	0.03%
2019/09/05	1	110.00	0	0.00	110.00	1	6,679	0.01%
2019/09/03	0	0.00	3	110.00	109.50	-3	6,673	-0.04%
2019/09/02	1.1	110.00	3	109.67	110.00	-1.9	6,626	-0.03%
2019/08/30	1.1	109.00	0	0.00	109.00	1.1	6,541	0.02%
2019/08/29	0	0.00	6	107.67	108.50	-6	6,480	-0.09%
2019/08/28	4	107.50	2	108.00	108.00	2	6,485	0.03%
2019/08/27	0.3	107.50	0	0.00	107.50	0.3	6,526	0.01%
2019/08/26	1	107.50	0	0.00	107.00	1	6,564	0.02%
2019/08/23	0.9	107.50	5	107.00	107.50	-4.1	6,608	-0.06%
2019/08/22	0.2	107.50	0	0.00	107.00	0.2	6,598	0.00%
2019/08/21	1	107.50	0	0.00	107.50	1	6,788	0.01%
2019/08/20	1.1	107.05	0	0.00	107.00	1.1	6,783	0.02%
2019/08/19	2	107.25	0	0.00	107.50	2	6,810	0.03%
2019/08/16	0.1	108.00	1.3	108.00	108.00	-1.2	6,791	-0.02%
2019/08/15	4	106.88	0	0.00	106.50	4	6,741	0.06%
2019/08/14	0	0.00	0.6	107.50	107.00	-0.6	6,828	-0.01%
2019/08/13	1	107.00	2	107.00	107.00	-1	6,930	-0.01%
2019/08/12	0	108.00	6	107.50	107.50	-6	6,936	-0.09%
2019/08/08	6	107.00	0.9	107.50	107.50	5.2	6,922	0.07%
2019/08/07	4	106.88	0	0.00	106.50	4	6,947	0.06%
2019/08/06	15.1	106.77	3	106.50	106.50	12.1	6,985	0.17%
2019/08/05	5.1	107.40	0	0.00	107.50	5.1	6,937	0.07%
2019/08/02	3.1	107.02	4	107.25	107.00	-0.9	6,936	-0.01%
2019/08/01	3	107.50	0.7	107.50	107.00	2.3	6,915	0.03%
2019/07/31	3.1	108.02	0.2	108.50	108.00	2.9	6,920	0.04%
2019/07/30	7	107.50	0	0.00	107.50	7	6,870	0.10%
2019/07/29	2	107.75	0	0.00	107.50	2	6,887	0.03%
2019/07/26	15	107.50	1.1	107.56	107.50	13.9	6,869	0.20%
2019/07/25	40.2	107.13	9.8	107.04	107.00	30.5	6,827	0.45%
2019/07/24	2.1	112.03	9.2	112.45	112.00	-7.1	6,616	-0.11%
2019/07/23	3.4	112.50	15.2	112.20	112.00	-11.9	6,486	-0.18%
2019/07/22	0.1	112.50	0	0.00	112.50	0.1	6,405	0.00%
2019/07/19	0.3	112.50	0	112.50	112.00	0.3	6,385	0.00%
2019/07/17	3.2	111.22	3	112.00	112.00	0.2	6,429	0.00%
2019/07/16	15.6	111.97	0	0.00	111.50	15.6	6,321	0.25%
2019/07/15	1	112.50	1	113.00	112.50	0	6,242	0.00%
2019/07/12	1.1	113.45	3	113.00	113.00	-1.9	6,280	-0.03%
2019/07/11	0	0.00	2	113.00	113.50	-2	6,263	-0.03%
2019/07/09	0	0.00	3.5	113.50	113.50	-3.5	6,295	-0.05%
2019/07/08	0	0.00	10.1	113.50	114.00	-10.1	6,343	-0.16%
2019/07/05	1	113.50	0	0.00	113.50	1	6,393	0.02%
2019/07/04	3	113.33	0	0.00	113.00	3	6,447	0.05%
2019/07/03	0.6	113.50	0	0.00	113.50	0.6	6,419	0.01%
2019/07/01	0	0.00	1	113.50	113.00	-1	6,507	-0.02%
2019/06/28	0.1	113.50	0	0.00	113.00	0.1	6,592	0.00%
2019/06/27	0.1	113.50	0	0.00	113.50	0.1	6,764	0.00%
2019/06/26	5	114.00	5	113.60	114.00	0	6,707	0.00%
2019/06/25	0	0.00	0.2	113.50	114.00	-0.2	6,708	0.00%
2019/06/24	1.2	113.58	1	113.50	114.00	0.2	6,729	0.00%
2019/06/21	0	0.00	12.4	113.44	113.50	-12.4	6,689	-0.19%
2019/06/19	2	112.75	40	113.00	113.50	-38	6,580	-0.58%
2019/06/18	0	0.00	2	112.00	112.00	-2	6,537	-0.03%
2019/06/14	1	112.50	0	0.00	112.50	1	6,531	0.02%
2019/06/13	1.1	113.00	0	0.00	113.00	1.1	6,508	0.02%
2019/06/12	1	113.00	0	0.00	113.00	1	6,696	0.01%
2019/06/11	1.2	113.93	1	114.00	113.50	0.2	6,654	0.00%
2019/06/10	0	0.00	1	113.50	114.00	-1	6,660	-0.02%
2019/06/06	22	113.05	0	0.00	113.50	22	6,651	0.33%
2019/06/05	3	113.50	3.1	113.48	113.50	-0.1	6,704	0.00%
2019/06/04	10	113.50	0	0.00	113.00	10	6,688	0.15%
2019/05/31	0	0.00	2	112.50	112.50	-2	6,653	-0.03%
2019/05/29	0	0.00	5	112.00	112.00	-5	6,655	-0.08%
2019/05/27	0	0.00	6	112.00	112.00	-6	6,589	-0.09%
2019/05/23	0.1	112.00	0	0.00	112.00	0.1	6,669	0.00%
2019/05/22	0.1	112.00	11	112.45	112.00	-11	6,721	-0.16%
2019/05/21	0	0.00	5	111.60	112.50	-5	6,787	-0.07%
2019/05/20	2	112.00	0	0.00	111.50	2	6,718	0.03%
2019/05/17	0.1	111.00	2.2	111.00	111.00	-2.1	6,688	-0.03%
2019/05/15	0	0.00	10.9	111.00	110.50	-10.9	6,818	-0.16%
2019/05/14	0	0.00	3	110.67	111.50	-3	6,921	-0.04%
2019/05/13	3	110.50	1.1	110.45	110.00	1.9	6,943	0.03%
2019/05/10	1.1	110.44	0.2	110.00	110.00	0.9	7,083	0.01%
2019/05/09	0.1	110.00	4.2	110.47	110.00	-4.1	7,122	-0.06%
2019/05/08	0.1	111.00	7	110.57	111.50	-6.9	7,111	-0.10%
2019/05/07	0.4	110.50	0.5	110.50	110.50	-0.1	7,113	0.00%
2019/05/06	0.4	110.50	8.5	110.50	110.50	-8.1	7,183	-0.11%
2019/05/03	2.1	111.00	20	111.00	111.00	-17.9	7,200	-0.25%
2019/05/02	0.3	111.00	5.5	111.46	111.00	-5.2	7,194	-0.07%
2019/04/30	2.1	111.00	0.2	111.00	111.00	1.9	7,258	0.03%
2019/04/29	0.1	110.50	3.2	110.97	111.00	-3.1	7,202	-0.04%
2019/04/26	0.6	110.50	0	0.00	110.50	0.6	7,224	0.01%
2019/04/25	0.3	110.50	5	111.00	110.50	-4.8	7,168	-0.07%
2019/04/24	0.4	110.50	5.2	110.50	110.50	-4.9	7,198	-0.07%
2019/04/23	0.3	110.00	5.3	110.38	110.50	-5	7,174	-0.07%
2019/04/22	0.9	110.00	5.3	109.81	110.00	-4.4	7,221	-0.06%
2019/04/19	0.3	109.50	2.3	109.72	109.50	-2	7,281	-0.03%
2019/04/18	0.3	109.50	6.2	109.90	110.00	-6	7,320	-0.08%
2019/04/17	0.1	109.50	4.1	109.50	109.50	-4	7,358	-0.05%
2019/04/16	10.3	109.50	6.5	109.58	110.00	3.8	7,406	0.05%
2019/04/15	0.3	109.50	1	109.50	109.50	-0.7	7,420	-0.01%
2019/04/12	7	109.50	2	109.00	109.50	5	7,423	0.07%
2019/04/11	0.1	109.00	0	0.00	109.00	0.1	7,393	0.00%
2019/04/10	10	109.00	0	0.00	109.50	10	7,426	0.13%
2019/04/09	11	108.95	0	0.00	109.50	11	7,714	0.14%
2019/04/08	3.3	108.54	0.6	109.00	108.50	2.6	7,750	0.03%
2019/04/03	6.4	108.92	0	0.00	108.50	6.4	7,813	0.08%
2019/04/02	0.3	109.50	7.5	109.97	109.50	-7.2	7,839	-0.09%
2019/04/01	0.4	110.00	6.5	110.00	110.50	-6.1	7,776	-0.08%
2019/03/29	0	0.00	1	109.00	109.50	-1	7,606	-0.01%
2019/03/28	0.3	108.50	11.2	108.95	109.00	-10.9	7,611	-0.14%
2019/03/27	2.5	108.50	1	108.50	108.50	1.5	7,598	0.02%
2019/03/26	0.4	108.00	2.2	108.00	108.50	-1.9	7,574	-0.02%
2019/03/25	0.4	108.00	21.5	108.00	107.50	-21.1	7,616	-0.28%
2019/03/22	2.4	108.08	2.5	108.10	108.50	-0.1	7,593	0.00%
2019/03/21	15.4	108.00	4.3	108.12	108.00	11.1	7,614	0.15%
2019/03/20	10.4	107.52	4.6	108.00	108.00	5.8	7,596	0.08%
2019/03/19	2.3	107.56	0	0.00	108.00	2.3	7,578	0.03%
2019/03/18	0.4	108.00	1.8	108.00	108.00	-1.4	7,539	-0.02%
2019/03/15	3.4	108.00	0	0.00	108.00	3.4	7,534	0.04%
2019/03/14	0.4	108.00	1.8	108.00	107.50	-1.4	7,320	-0.02%
2019/03/13	1.3	108.00	0.3	108.00	108.00	1	7,349	0.01%
2019/03/12	0.4	107.50	1.3	107.90	108.00	-0.9	7,320	-0.01%
2019/03/11	1.4	107.50	2.3	107.50	107.00	-0.9	7,383	-0.01%
2019/03/08	0.1	107.50	0	0.00	107.50	0.1	7,532	0.00%
2019/03/07	0.3	107.50	30.5	107.50	107.00	-30.3	7,664	-0.39%
2019/03/06	0.8	107.50	1.3	107.50	107.50	-0.5	7,711	-0.01%
2019/03/05	2.4	107.29	0.5	107.50	107.00	1.9	7,763	0.02%
2019/03/04	0.4	107.50	3.3	107.50	107.00	-2.9	7,725	-0.04%
2019/02/27	11.4	107.00	0.8	107.00	107.00	10.6	7,697	0.14%
2019/02/26	0.4	107.00	1	107.00	106.50	-0.6	7,675	-0.01%
2019/02/25	0.4	107.00	1.5	107.00	107.00	-1.1	7,585	-0.01%
2019/02/22	3.3	106.69	0	0.00	107.00	3.3	7,626	0.04%
2019/02/21	0.3	106.50	0.5	106.50	106.50	-0.2	7,566	0.00%
2019/02/20	15.2	106.04	0	0.00	106.50	15.2	7,586	0.20%
2019/02/19	2.3	106.28	0.5	106.50	106.00	1.8	7,568	0.02%
2019/02/18	4.4	106.54	1.4	106.29	106.50	3	7,643	0.04%
2019/02/15	0.3	107.00	0.5	107.00	106.50	-0.2	7,592	0.00%
2019/02/14	2.4	106.29	0.4	106.50	106.00	2	7,577	0.03%
2019/02/13	27.1	106.50	0	0.00	106.00	27.1	7,553	0.36%
2019/02/12	6.4	106.53	0	0.00	107.00	6.4	7,414	0.09%
2019/02/11	4.7	107.43	0.7	107.00	106.50	4	7,317	0.05%
2019/01/30	2	107.00	0	0.00	107.00	2	7,187	0.03%
2019/01/29	0.4	107.00	0.4	107.00	107.00	-0.1	7,148	0.00%
2019/01/28	0.3	107.00	0.4	107.00	106.50	-0.1	7,199	0.00%
2019/01/24	30.5	106.51	4.1	106.64	107.00	26.3	7,749	0.34%
2019/01/23	0	0.00	4	107.50	107.00	-4	7,775	-0.05%
2019/01/22	0.5	107.50	0.2	107.50	107.50	0.2	7,813	0.00%
2019/01/21	1	106.00	0	0.00	106.50	1	7,837	0.01%
2019/01/18	1	107.00	0	0.00	107.00	1	8,117	0.01%
2019/01/17	0	0.00	0.4	107.00	107.00	-0.4	8,267	0.00%
2019/01/16	4.5	106.55	1.2	107.00	107.00	3.3	8,379	0.04%
2019/01/15	1.1	106.61	0	0.00	107.00	1.1	8,397	0.01%
2019/01/14	4.2	106.53	1.2	106.19	106.50	3	8,359	0.04%
2019/01/11	4.4	106.66	3	106.83	107.00	1.4	8,363	0.02%
2019/01/10	0.4	107.00	0.5	107.00	107.00	-0.1	8,401	0.00%
2019/01/09	1.2	107.50	16.2	107.35	107.50	-15	8,432	-0.18%
2019/01/08	2.2	107.05	0.4	107.50	107.00	1.8	8,433	0.02%
2019/01/07	0.4	108.00	0.7	108.00	108.00	-0.3	8,516	0.00%
2019/01/04	0.5	107.50	3.4	107.20	107.50	-2.9	8,679	-0.03%
2019/01/03	0.4	107.50	0.5	107.50	107.00	-0.1	9,009	0.00%
2019/01/02	4.4	107.73	6.9	107.50	107.00	-2.6	9,062	-0.03%
2018/12/28	1.5	107.65	6	113.00	113.00	-4.5	8,987	-0.05%
2018/12/27	2.4	106.08	0.5	106.50	106.50	1.9	8,818	0.02%
2018/12/26	2.4	106.50	0.5	106.50	106.00	1.9	8,808	0.02%
2018/12/25	2.4	106.58	0	0.00	106.50	2.4	8,697	0.03%
2018/12/24	2.4	106.86	0.2	107.50	107.00	2.1	8,687	0.02%
2018/12/22	0.2	107.50	6.2	107.66	108.00	-6	8,617	-0.07%
2018/12/21	0.4	107.50	0.5	107.50	107.50	-0.1	8,595	0.00%
2018/12/20	0.2	107.50	0	0.00	107.50	0.2	8,608	0.00%
2018/12/19	1.3	107.10	32	107.27	107.50	-30.8	8,610	-0.36%
2018/12/18	0.4	107.50	0.3	107.50	106.50	0.1	8,604	0.00%
2018/12/17	0.1	107.50	11.2	107.50	107.50	-11.1	8,699	-0.13%
2018/12/14	0.4	107.50	0	0.00	107.50	0.4	8,734	0.00%
2018/12/13	0.4	107.50	0.5	107.50	107.50	-0.1	8,739	0.00%
2018/12/12	1.4	107.50	0	0.00	107.50	1.4	8,841	0.02%
2018/12/11	1.1	107.06	2	107.00	107.50	-0.9	8,867	-0.01%
2018/12/10	0	0.00	5	106.50	107.00	-5	8,917	-0.06%
2018/12/07	0.1	107.00	0	0.00	107.00	0.1	8,958	0.00%
2018/12/06	0	0.00	1	106.50	106.50	-1	9,091	-0.01%
2018/12/05	0.4	107.00	0.7	107.00	106.50	-0.4	9,236	0.00%
2018/12/04	1.4	106.13	0	0.00	106.00	1.4	9,371	0.01%
2018/12/03	49.4	106.43	0.8	107.00	106.00	48.6	9,426	0.52%
2018/11/30	0.4	107.00	0.3	107.00	107.00	0.1	9,269	0.00%
2018/11/29	10.4	107.00	0.3	107.00	106.50	10.1	9,151	0.11%
2018/11/28	2.2	107.28	0	0.00	107.50	2.2	9,093	0.02%
2018/11/27	0.2	107.50	0	0.00	107.50	0.2	9,007	0.00%
2018/11/26	0.1	107.50	0.1	107.50	107.50	0	9,049	0.00%
2018/11/23	0.4	107.50	2.4	107.30	108.00	-2.1	9,050	-0.02%
2018/11/22	0.4	107.00	5.5	107.00	107.50	-5.1	8,978	-0.06%
2018/11/21	0.4	107.00	6.6	106.92	107.00	-6.2	8,978	-0.07%
2018/11/20	0.4	107.00	0.8	107.00	107.00	-0.4	8,923	0.00%
2018/11/19	0.4	106.50	4.2	106.02	106.50	-3.9	8,949	-0.04%
2018/11/16	3.4	106.50	0	0.00	106.00	3.4	8,896	0.04%
2018/11/15	3.1	106.38	5	107.50	107.00	-1.9	8,884	-0.02%
2018/11/14	0.4	107.00	0.4	107.00	107.00	-0.1	8,958	0.00%
2018/11/13	6.1	106.02	1	105.50	107.00	5.1	9,035	0.06%
2018/11/12	1.4	107.37	0.7	107.00	106.50	0.7	9,003	0.01%
2018/11/09	0.4	107.00	1.5	107.00	107.00	-1.2	9,085	-0.01%
2018/11/08	2.4	107.08	1.2	107.50	107.00	1.1	9,207	0.01%
2018/11/07	0.2	107.00	1.2	106.59	107.00	-1	9,241	-0.01%
2018/11/06	1.1	105.61	1.3	106.11	106.00	-0.2	9,244	0.00%
2018/11/05	1.4	105.76	3.1	105.37	105.50	-1.7	9,251	-0.02%
2018/11/02	32.5	105.55	7.2	105.33	106.00	25.3	9,230	0.27%
2018/11/01	9.5	107.34	2.4	107.30	107.00	7.1	8,857	0.08%
2018/10/31	0.4	109.00	9.2	109.05	109.50	-8.9	8,724	-0.10%
2018/10/30	2	108.25	5.2	108.50	108.50	-3.2	8,660	-0.04%
2018/10/29	0.4	109.00	3	109.50	109.50	-2.6	8,645	-0.03%
2018/10/26	0.4	108.50	23.7	108.27	109.00	-23.3	8,591	-0.27%
2018/10/25	0.1	107.50	66.2	106.72	108.00	-66.1	8,301	-0.80%
2018/10/24	0	0.00	5	107.00	107.00	-5	8,291	-0.06%
2018/10/23	0.2	107.00	0	0.00	106.50	0.2	8,218	0.00%
2018/10/22	1.1	107.05	0	0.00	107.50	1.1	8,211	0.01%
2018/10/19	9	107.00	0.7	107.00	106.50	8.3	8,269	0.10%
2018/10/18	0	0.00	2	107.75	107.50	-2	8,341	-0.02%
2018/10/17	7.4	107.02	1.5	107.16	107.00	5.9	8,573	0.07%
2018/10/16	3.4	107.05	1.2	107.09	107.00	2.1	8,704	0.02%
2018/10/15	14.4	106.66	4.5	107.05	106.50	9.9	8,771	0.11%
2018/10/12	23.4	107.39	22.2	108.01	108.00	1.1	8,711	0.01%
2018/10/11	0.4	108.50	49.8	108.94	108.50	-49.4	8,568	-0.58%
2018/10/09	0.6	109.50	9	109.50	109.50	-8.4	8,251	-0.10%
2018/10/08	0.1	109.00	0	0.00	108.50	0.1	8,182	0.00%
2018/10/05	5.4	108.16	0.7	109.00	109.00	4.7	8,172	0.06%
2018/10/04	9.4	108.18	0.3	108.50	108.00	9.1	8,051	0.11%
2018/10/03	1.1	108.61	0	0.00	109.00	1.1	8,037	0.01%
2018/10/02	0.4	110.00	0.2	110.00	109.50	0.1	8,043	0.00%
2018/10/01	0	0.00	0.1	110.50	110.50	-0.1	7,999	0.00%
2018/09/28	0.4	110.00	1.9	110.00	110.00	-1.5	8,056	-0.02%
2018/09/27	0.4	110.00	4.7	109.79	110.00	-4.3	8,056	-0.05%
2018/09/26	0.4	109.50	10	109.50	109.50	-9.6	7,996	-0.12%
2018/09/25	3.1	110.00	0	0.00	109.50	3.1	8,223	0.04%
2018/09/21	0	0.00	3	110.00	109.50	-3	8,225	-0.04%
2018/09/20	6.4	110.47	0.2	110.00	110.00	6.1	8,123	0.08%
2018/09/19	0.7	110.00	0.7	110.00	110.50	0	8,115	0.00%
2018/09/18	0.1	110.00	12	110.00	110.00	-11.9	8,115	-0.15%
2018/09/17	0.4	109.00	0	0.00	108.50	0.4	8,025	0.00%
2018/09/14	2.4	109.42	0.2	109.00	108.50	2.1	7,984	0.03%
2018/09/13	2.2	109.28	0.2	109.50	109.50	2	8,009	0.02%
2018/09/12	0.1	110.00	11	110.05	110.00	-10.9	7,988	-0.14%
2018/09/11	0	0.00	18.1	109.36	110.00	-18.1	7,973	-0.23%
2018/09/10	2.1	108.97	5	108.50	108.50	-2.9	8,052	-0.04%
2018/09/07	10.1	108.01	1	108.50	108.00	9.1	8,075	0.11%
2018/09/05	2.4	108.09	1	108.50	108.00	1.5	7,979	0.02%
2018/09/03	1	108.00	0	0.00	108.00	1	8,005	0.01%
2018/08/31	0	0.00	0.8	108.50	108.50	-0.8	8,041	-0.01%
2018/08/30	1.4	107.64	0.5	108.00	107.50	0.8	8,054	0.01%
2018/08/29	0	0.00	3.2	108.07	108.50	-3.2	8,028	-0.04%
2018/08/28	1	108.50	0	0.00	108.50	1	8,065	0.01%
2018/08/27	2.2	108.28	0	0.00	108.00	2.2	8,102	0.03%
2018/08/24	0.3	108.50	10.5	108.02	107.50	-10.2	8,066	-0.13%
2018/08/23	0.4	108.50	0.2	108.50	108.50	0.2	8,396	0.00%
2018/08/22	0.1	108.50	0.3	108.50	108.00	-0.1	8,477	0.00%
2018/08/21	0	0.00	1	108.50	108.50	-1	8,265	-0.01%
2018/08/20	0.1	107.50	1	107.50	107.00	-0.9	8,324	-0.01%
2018/08/17	0	0.00	1	107.00	107.00	-1	8,254	-0.01%
2018/08/16	2	107.00	7	106.79	106.50	-5	8,258	-0.06%
2018/08/15	3	106.50	0	0.00	107.00	3	8,181	0.04%
2018/08/13	13.3	106.62	0.5	107.00	106.50	12.8	8,149	0.16%
2018/08/10	0.3	107.50	1	106.50	107.50	-0.8	8,218	-0.01%
2018/08/09	0.1	107.00	0	0.00	107.00	0.1	8,248	0.00%
2018/08/08	10.4	106.52	2.7	107.00	107.00	7.7	8,215	0.09%
2018/08/07	0.4	107.00	0.9	107.00	106.50	-0.5	8,218	-0.01%
2018/08/06	0.5	107.00	2	106.50	106.50	-1.5	8,207	-0.02%
2018/08/03	5.1	105.53	0.2	106.50	106.00	4.9	8,251	0.06%
2018/08/02	19.1	105.76	2.1	105.52	105.50	17	8,414	0.20%
2018/08/01	8.1	106.01	0.3	106.50	106.00	7.9	8,433	0.09%
2018/07/31	10.1	105.76	3	106.67	106.00	7.1	8,451	0.08%
2018/07/30	6.5	106.00	5.2	105.81	106.00	1.3	8,291	0.02%
2018/07/27	3	105.01	0.5	106.00	105.50	2.5	8,265	0.03%
2018/07/26	13.6	105.45	2	105.50	105.50	11.6	8,265	0.14%
2018/07/25	5	105.30	0.4	105.50	105.00	4.6	8,278	0.06%
2018/07/24	7.3	105.88	3.2	107.12	105.50	4	8,185	0.05%
2018/07/23	7.3	106.10	12.3	106.02	106.50	-5	7,877	-0.06%
2018/07/20	2.4	111.29	46.5	111.50	111.50	-44.2	7,763	-0.57%
2018/07/19	1.4	111.50	32	111.50	111.50	-30.6	7,794	-0.39%
2018/07/18	0.2	112.00	10	112.00	112.00	-9.8	7,822	-0.12%
2018/07/17	4.2	111.53	7	111.50	112.00	-2.8	7,834	-0.04%
2018/07/16	1.2	111.50	9.4	111.50	111.50	-8.2	7,797	-0.10%
2018/07/13	0.3	111.50	11	111.18	111.50	-10.8	7,823	-0.14%
2018/07/12	10.2	111.50	11	111.64	111.50	-0.8	7,808	-0.01%
2018/07/11	10.4	112.00	1.3	112.00	112.00	9.1	7,810	0.12%
2018/07/10	29.5	112.49	14	112.21	112.50	15.5	7,789	0.20%
2018/07/09	0.4	112.00	14.8	111.66	112.00	-14.3	7,805	-0.18%
2018/07/06	0.4	112.00	5.3	112.00	112.00	-4.9	7,883	-0.06%
2018/07/05	0.4	111.50	5.2	111.98	112.00	-4.9	7,922	-0.06%
2018/07/04	0.1	111.50	8.2	111.38	111.50	-8.1	7,987	-0.10%
2018/07/03	0	0.00	28	110.86	111.00	-28	8,117	-0.34%
2018/07/02	0.4	110.00	3	110.00	109.50	-2.6	7,973	-0.03%
2018/06/29	0.1	110.00	0	0.00	110.00	0.1	8,053	0.00%
2018/06/27	0.4	109.50	0.3	109.50	109.50	0.1	8,134	0.00%
2018/06/26	0.4	110.00	4	109.50	109.50	-3.6	8,133	-0.04%
2018/06/25	0.1	110.00	0.2	110.00	109.50	-0.1	8,176	0.00%
2018/06/22	0.4	110.00	0.5	110.00	110.00	-0.1	8,242	0.00%
2018/06/21	0.3	110.00	0.2	110.00	109.50	0.1	8,176	0.00%
2018/06/20	2.1	110.47	26.2	110.04	110.00	-24.1	8,211	-0.29%
2018/06/19	21.4	109.48	3.2	109.04	109.00	18.2	8,224	0.22%
2018/06/15	1	109.00	0	0.00	109.50	1	8,099	0.01%
2018/06/14	5.4	109.41	0.5	109.50	109.00	4.9	8,004	0.06%
2018/06/13	0.4	110.00	1.5	109.66	110.00	-1.1	8,037	-0.01%
2018/06/12	6.3	109.52	0.8	110.00	109.50	5.5	8,237	0.07%
2018/06/11	3.3	110.46	2.5	110.00	109.50	0.8	8,247	0.01%
2018/06/08	0.3	110.00	2.5	110.00	110.00	-2.2	8,233	-0.03%
2018/06/07	0.4	110.50	5	109.50	110.00	-4.6	8,280	-0.06%
2018/06/06	1.6	110.00	0.6	110.00	110.50	1	8,276	0.01%
2018/06/05	1.4	110.00	0	0.00	110.00	1.4	8,272	0.02%
2018/06/04	0.2	110.00	0	0.00	110.00	0.2	8,266	0.00%
2018/06/01	0.1	110.00	0	0.00	110.00	0.1	8,289	0.00%
2018/05/31	20	109.00	0	0.00	109.00	20	8,339	0.24%
2018/05/30	20.6	109.07	0.2	109.00	108.50	20.5	8,039	0.25%
2018/05/29	7.1	109.87	0.2	110.50	109.50	6.9	7,980	0.09%
2018/05/28	0.1	111.00	5.3	111.57	111.00	-5.1	8,011	-0.06%
2018/05/25	0.4	110.00	0	0.00	110.00	0.4	7,871	0.00%
2018/05/24	0	0.00	1	110.00	109.50	-1	7,906	-0.01%
2018/05/23	0.4	109.50	1.8	109.50	109.50	-1.4	7,985	-0.02%
2018/05/22	0.4	109.50	0.3	109.50	109.50	0.1	8,050	0.00%
2018/05/21	0.4	110.00	0.2	110.00	110.00	0.1	8,125	0.00%
2018/05/18	0.3	110.00	5.3	109.72	110.00	-5	8,186	-0.06%
2018/05/17	11.2	108.51	0.5	109.00	108.50	10.7	8,247	0.13%
2018/05/16	2.4	108.08	1.3	108.50	108.00	1.1	8,249	0.01%
2018/05/15	3.1	108.84	0	0.00	108.50	3.1	8,278	0.04%
2018/05/14	3.6	109.08	0.7	109.50	109.00	2.9	8,471	0.03%
2018/05/11	8.4	108.94	1.5	109.00	109.00	6.9	8,526	0.08%
2018/05/10	6.1	108.75	1	109.50	108.50	5.1	8,568	0.06%
2018/05/09	6	111.25	0	0.00	110.00	6	8,462	0.07%
2018/05/08	0.5	112.00	0	0.00	112.00	0.5	8,423	0.01%
2018/05/07	0.1	112.00	0	0.00	112.00	0.1	8,522	0.00%
2018/05/02	0.2	113.00	0.2	113.00	112.00	0	8,633	0.00%
2018/04/30	0.1	113.00	1	112.50	113.00	-0.9	8,611	-0.01%
2018/04/27	0	0.00	1	112.50	113.00	-1	8,720	-0.01%
2018/04/26	0.2	111.50	0	0.00	111.50	0.2	8,755	0.00%
2018/04/25	3	110.17	7	110.36	110.50	-4	8,705	-0.05%
2018/04/24	11.2	111.59	0.1	111.50	111.00	11.2	8,617	0.13%
2018/04/23	2	112.50	0	0.00	112.50	2	8,570	0.02%
2018/04/20	0.4	113.50	0.2	113.50	113.50	0.2	8,609	0.00%
2018/04/18	0.4	114.00	3.6	114.41	114.50	-3.3	8,656	-0.04%
2018/04/17	0.6	113.50	6	112.75	113.50	-5.4	8,705	-0.06%
2018/04/16	4	112.75	1	113.00	113.00	3	8,892	0.03%
2018/04/13	1.1	113.05	0	0.00	113.50	1.1	9,006	0.01%
2018/04/12	0	0.00	3.2	114.93	114.00	-3.2	9,060	-0.04%
2018/04/11	0.4	114.00	24.2	114.29	114.00	-23.9	9,189	-0.26%
2018/04/10	1.4	113.63	11.4	113.87	114.50	-10	9,227	-0.11%
2018/04/09	0.1	113.50	18	113.25	114.00	-17.9	9,276	-0.19%
2018/04/03	11.4	112.44	11.3	112.04	112.00	0.1	9,295	0.00%
2018/04/02	1.3	112.50	1.5	112.83	112.50	-0.2	9,253	0.00%
2018/03/31	3.4	113.00	4.2	112.64	113.00	-0.8	9,272	-0.01%
2018/03/30	3	113.00	7	112.64	113.00	-4	9,314	-0.04%
2018/03/29	0.1	112.00	0	0.00	111.50	0.1	9,164	0.00%
2018/03/28	0.4	112.00	5.3	112.10	112.50	-4.9	9,103	-0.05%
2018/03/27	1.6	111.69	22.8	111.96	112.00	-21.2	9,019	-0.24%
2018/03/26	3.4	110.26	14	109.79	111.00	-10.6	8,982	-0.12%
2018/03/23	2.4	110.50	0	0.00	110.00	2.4	8,994	0.03%
2018/03/22	1.4	111.00	28.7	110.90	111.50	-27.2	9,052	-0.30%
2018/03/21	0.3	110.00	7.4	110.00	110.50	-7.2	8,985	-0.08%
2018/03/20	1.4	109.64	0	0.00	109.50	1.4	8,991	0.02%
2018/03/19	0.2	110.00	5	110.00	110.00	-4.8	9,050	-0.05%
2018/03/16	0	0.00	11	108.91	110.00	-11	9,050	-0.12%
2018/03/15	0	0.00	6	109.25	109.00	-6	8,878	-0.07%
2018/03/14	0.3	109.00	1.8	109.00	109.00	-1.5	8,838	-0.02%
2018/03/13	1.2	108.57	0.3	109.00	109.00	0.9	8,913	0.01%
2018/03/12	0.4	109.50	2	108.50	109.00	-1.6	8,998	-0.02%
2018/03/09	7.2	109.02	1.2	109.50	109.50	6	9,070	0.07%
2018/03/08	0	0.00	1	109.50	109.50	-1	9,152	-0.01%
2018/03/07	0.3	109.50	1.1	109.50	109.50	-0.9	9,200	-0.01%
2018/03/06	0.1	109.50	4	109.25	109.50	-3.9	9,248	-0.04%
2018/03/05	1.1	108.50	1	108.00	108.00	0.1	9,401	0.00%
2018/03/02	1.5	108.50	0.4	108.50	108.00	1.1	9,367	0.01%
2018/03/01	0.2	109.00	2.2	109.23	108.50	-2	9,423	-0.02%
2018/02/27	0	0.00	1.3	109.88	109.50	-1.3	9,388	-0.01%
2018/02/26	0.3	110.00	11	110.00	110.00	-10.7	9,324	-0.11%
2018/02/23	0	0.00	15	109.07	109.50	-15	9,268	-0.16%
2018/02/21	2	108.00	2	108.50	109.00	0	9,254	0.00%
2018/02/12	6.5	107.08	1.6	107.30	106.50	4.8	9,189	0.05%
2018/02/09	1	107.00	0	0.00	107.50	1	9,121	0.01%
2018/02/08	0.1	108.00	2	108.00	108.00	-1.9	9,028	-0.02%
2018/02/07	0.2	108.00	1	108.00	107.50	-0.8	9,126	-0.01%
2018/02/06	30.4	106.59	13.2	106.24	106.50	17.1	9,070	0.19%
2018/02/05	0	0.00	5	108.50	108.00	-5	8,945	-0.06%
2018/02/02	0.2	109.00	2.3	109.44	109.00	-2.1	8,911	-0.02%
2018/02/01	0	0.00	27.2	109.48	109.00	-27.2	8,878	-0.31%
2018/01/31	0.1	108.50	5.2	108.69	108.50	-5.1	8,781	-0.06%
2018/01/30	30.2	108.67	8.3	108.92	108.00	21.9	8,772	0.25%
2018/01/29	0.3	109.00	2.5	109.20	109.50	-2.3	8,630	-0.03%
2018/01/26	0.1	108.50	0.3	108.50	108.50	-0.2	8,606	0.00%
2018/01/25	10	109.00	0.8	108.50	108.50	9.2	8,647	0.11%
2018/01/24	1.1	108.50	2	109.00	108.50	-0.9	8,665	-0.01%
2018/01/23	2	109.00	16	109.00	109.00	-14	8,623	-0.16%
2018/01/22	0.7	108.50	5.5	108.59	108.50	-4.8	8,517	-0.06%
2018/01/19	0.3	108.50	5.3	108.22	109.00	-5	8,520	-0.06%
2018/01/18	9.1	107.94	1	108.50	107.50	8.1	8,529	0.09%
2018/01/17	2.1	108.50	1	109.00	109.00	1.1	8,453	0.01%
2018/01/16	0.2	109.00	4	108.88	109.00	-3.8	8,464	-0.04%
2018/01/15	0.1	109.00	0	0.00	109.00	0.1	8,376	0.00%
2018/01/12	0	0.00	1	109.00	108.50	-1	8,443	-0.01%
2018/01/11	0	0.00	1	108.50	108.50	-1	8,454	-0.01%
2018/01/10	0	0.00	12	109.04	108.50	-12	8,500	-0.14%
2018/01/09	30.1	108.50	1	108.50	109.00	29.1	8,366	0.35%
2018/01/08	0	0.00	1.6	108.50	108.50	-1.6	8,330	-0.02%
2018/01/05	0	0.00	8.1	108.19	108.50	-8.1	8,277	-0.10%
2018/01/04	0	0.00	2	107.50	108.00	-2	8,145	-0.02%
2018/01/03	4	107.50	12	107.58	108.00	-8	8,204	-0.10%
2018/01/02	2	106.00	10	107.20	107.50	-8	8,119	-0.10%