元大台灣50 (0050)-群益金鼎-館前券商分點個股進出

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
194.30
漲跌
▲2.60
漲幅
+1.36%
成交量
9,939張
產業
上市0.00%
3787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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/12/03	5.2	194.24	6.8	194.54	194.30	-1.5	12,225	-0.01%
2024/12/02	2.3	189.85	2	190.65	191.70	0.3	12,219	0.00%
2024/11/29	4.6	186.63	1	187.25	187.25	3.6	12,177	0.03%
2024/11/28	10.4	186.15	1.2	186.93	186.80	9.2	12,176	0.08%
2024/11/27	5.5	187.90	6	188.70	187.10	-0.5	12,137	0.00%
2024/11/26	2.1	189.39	0.1	189.95	189.85	2.1	11,995	0.02%
2024/11/25	8.2	192.79	6	194.13	192.35	2.2	11,894	0.02%
2024/11/22	2	191.85	0	0.00	193.05	2	11,953	0.02%
2024/11/21	2.6	189.03	0.8	189.48	189.35	1.8	11,953	0.01%
2024/11/20	1.2	192.05	1.2	192.36	191.45	0	11,776	0.00%
2024/11/19	2.3	190.81	1.1	192.42	192.25	1.2	11,771	0.01%
2024/11/18	2.6	189.90	7.5	189.89	189.65	-4.9	11,824	-0.04%
2024/11/15	0	191.95	0	0.00	192.35	0	11,756	0.00%
2024/11/14	3.3	191.36	1	191.00	191.00	2.3	11,853	0.02%
2024/11/13	15.3	193.20	1	192.90	192.75	14.3	11,842	0.12%
2024/11/12	15.8	194.92	6	194.97	194.00	9.8	12,000	0.08%
2024/11/11	6.5	197.64	6.5	197.65	199.10	-0.1	11,744	0.00%
2024/11/08	11.5	199.09	2.5	199.29	199.00	9	11,831	0.08%
2024/11/07	6.4	196.98	3.2	196.33	197.45	3.2	12,006	0.03%
2024/11/06	1	195.11	2.2	194.12	195.20	-1.2	12,212	-0.01%
2024/11/05	1.6	193.03	1.6	192.24	193.65	0.1	12,463	0.00%
2024/11/04	3.8	191.78	10.4	191.29	192.95	-6.6	13,347	-0.05%
2024/11/01	14.9	189.81	0.1	189.65	190.50	14.7	14,148	0.10%
2024/10/30	11.1	191.64	0	192.80	191.80	11.1	14,315	0.08%
2024/10/29	9.3	191.06	4	191.78	191.50	5.3	14,313	0.04%
2024/10/28	21.4	196.34	10	195.82	196.05	11.4	14,060	0.08%
2024/10/25	2	195.76	0	0.00	196.40	2	14,087	0.01%
2024/10/24	2	195.40	9.7	196.19	194.80	-7.7	14,042	-0.05%
2024/10/23	9.4	196.18	0	0.00	196.00	9.4	14,339	0.07%
2024/10/22	3.1	196.26	1.1	195.76	197.30	2.1	14,390	0.01%
2024/10/21	2	199.20	5.6	199.73	198.05	-3.6	14,602	-0.02%
2024/10/18	5	199.35	14.5	199.33	198.10	-9.5	14,655	-0.06%
2024/10/17	2.5	192.13	0	192.90	193.30	2.5	14,415	0.02%
2024/10/16	5.4	193.70	2	194.60	193.00	3.4	14,498	0.02%
2024/10/15	4.3	196.15	7.4	195.68	196.40	-3.2	14,422	-0.02%
2024/10/14	1.3	191.55	0.1	192.75	192.30	1.2	14,339	0.01%
2024/10/11	2	190.28	4.8	192.32	192.15	-2.8	14,407	-0.02%
2024/10/09	0.2	189.63	1.2	189.95	189.00	-1	14,365	-0.01%
2024/10/08	3.6	185.93	2	187.00	187.25	1.6	14,296	0.01%
2024/10/07	1.5	187.19	5.1	187.15	188.15	-3.5	14,396	-0.02%
2024/10/04	2	183.52	8	183.80	183.60	-6	14,461	-0.04%
2024/10/01	4	183.73	0.2	184.20	183.60	3.8	14,475	0.03%
2024/09/30	9.1	185.06	2.2	185.38	183.95	6.9	14,529	0.05%
2024/09/27	0.4	189.35	8.2	190.59	188.90	-7.8	14,418	-0.05%
2024/09/26	3	189.59	8.8	189.50	189.30	-5.7	14,319	-0.04%
2024/09/25	2	187.60	7.3	187.94	187.75	-5.2	14,162	-0.04%
2024/09/24	2	182.25	4.1	183.46	185.00	-2.1	14,037	-0.01%
2024/09/23	0.1	183.01	2	183.15	183.25	-1.9	13,975	-0.01%
2024/09/20	1	184.05	1	183.66	182.45	0	13,992	0.00%
2024/09/19	2	179.95	2	179.85	180.15	0	13,982	0.00%
2024/09/18	0.5	178.33	0	0.00	177.85	0.5	14,067	0.00%
2024/09/16	0.1	178.55	0	0.00	178.75	0.1	14,084	0.00%
2024/09/13	0	178.40	1	178.30	178.40	-1	14,174	-0.01%
2024/09/12	0.6	178.05	0.2	178.00	178.30	0.4	14,521	0.00%
2024/09/11	0.1	172.11	0	0.00	171.85	0.1	14,368	0.00%
2024/09/10	1.3	171.48	0	0.00	172.35	1.3	14,420	0.01%
2024/09/09	3.5	170.90	2	170.78	172.05	1.5	14,373	0.01%
2024/09/06	5	174.10	2.1	174.50	174.75	2.9	14,389	0.02%
2024/09/05	20.3	173.35	14	173.82	172.30	6.3	14,372	0.04%
2024/09/04	30.1	172.03	5	171.39	171.25	25.1	14,406	0.17%
2024/09/03	0.2	181.05	1	181.15	180.05	-0.8	14,022	-0.01%
2024/09/02	1.2	180.88	0.5	181.00	180.85	0.7	14,146	0.01%
2024/08/30	0	0.00	1	181.05	181.35	-1	14,088	-0.01%
2024/08/29	3.1	179.78	1.2	180.03	180.50	2	14,086	0.01%
2024/08/28	3.5	181.99	3	181.72	183.00	0.5	14,056	0.00%
2024/08/27	2.2	180.20	0	180.40	180.45	2.2	14,102	0.02%
2024/08/26	4.1	181.83	3.4	182.70	181.25	0.7	14,168	0.01%
2024/08/23	4.1	179.83	6.5	179.85	180.95	-2.4	14,091	-0.02%
2024/08/22	7.3	181.53	3.3	182.08	180.85	4	14,051	0.03%
2024/08/21	4.3	182.16	4.1	182.59	181.80	0.2	14,058	0.00%
2024/08/20	0.3	184.74	12.1	183.89	183.75	-11.7	13,924	-0.08%
2024/08/19	13	183.55	4.4	183.94	183.65	8.6	13,845	0.06%
2024/08/16	6.2	183.17	6.4	183.31	183.40	-0.2	13,796	0.00%
2024/08/15	0.1	179.75	16.1	180.16	179.35	-16	13,649	-0.12%
2024/08/14	6.2	181.08	6.5	180.52	180.75	-0.3	13,570	0.00%
2024/08/13	7.1	178.90	12.2	178.56	178.50	-5.1	13,336	-0.04%
2024/08/12	15.2	178.83	11.4	178.21	178.05	3.8	13,356	0.03%
2024/08/09	13.1	175.84	13	175.72	175.85	0.1	13,306	0.00%
2024/08/08	12.2	170.44	6	170.93	170.55	6.2	13,046	0.05%
2024/08/07	7.9	172.88	6.9	172.83	174.15	1	12,768	0.01%
2024/08/06	28.8	166.73	10	167.80	167.50	18.8	12,399	0.15%
2024/08/05	19.6	162.62	2	161.95	158.75	17.6	11,432	0.15%
2024/08/02	12.3	176.32	4	176.60	174.70	8.3	10,609	0.08%
2024/08/01	7.3	184.38	6	183.51	184.00	1.3	10,219	0.01%
2024/07/31	3.4	179.09	3.1	180.51	180.85	0.3	10,128	0.00%
2024/07/30	9.3	179.07	4	178.86	180.60	5.3	10,071	0.05%
2024/07/29	2.9	181.04	0	0.00	180.60	2.9	9,957	0.03%
2024/07/26	8	178.84	1.1	178.39	179.00	6.9	9,866	0.07%
2024/07/23	1.3	184.40	3.1	185.33	186.30	-1.8	9,562	-0.02%
2024/07/22	10	181.34	6	182.71	180.70	4	9,450	0.04%
2024/07/19	8.6	187.31	2.6	187.54	186.25	6.1	9,175	0.07%
2024/07/18	8.8	189.08	0	0.00	190.60	8.8	9,029	0.10%
2024/07/17	5.5	194.16	51	193.82	194.10	-45.5	8,821	-0.52%
2024/07/16	50.2	197.44	3	196.45	196.85	47.2	8,733	0.54%
2024/07/15	22.2	196.61	40	196.96	196.70	-17.8	9,019	-0.20%
2024/07/12	32.7	197.03	21	196.62	196.35	11.7	8,965	0.13%
2024/07/11	1.3	201.80	4.1	201.75	202.75	-2.8	8,857	-0.03%
2024/07/10	2.6	196.38	30.7	197.68	198.35	-28.1	8,971	-0.31%
2024/07/09	0.1	197.86	1.2	199.40	197.65	-1	8,983	-0.01%
2024/07/08	6.2	195.68	3.3	196.89	197.85	2.9	8,823	0.03%
2024/07/05	1	192.69	1	192.45	191.80	0	8,606	0.00%
2024/07/04	2.2	191.34	10.4	192.07	192.50	-8.2	8,531	-0.10%
2024/07/03	2	187.15	0.3	187.02	187.60	1.7	8,456	0.02%
2024/07/02	51	185.28	3.2	185.85	185.35	47.8	8,443	0.57%
2024/07/01	10.1	188.00	5.6	187.50	186.60	4.5	8,429	0.05%
2024/06/28	0.5	186.17	0.2	186.25	186.45	0.3	8,429	0.00%
2024/06/27	1	183.60	2	184.33	185.30	-1	8,449	-0.01%
2024/06/26	0.3	185.11	6.5	185.25	185.35	-6.2	8,476	-0.07%
2024/06/25	3.2	182.92	24	182.03	183.90	-20.8	8,380	-0.25%
2024/06/24	4.1	184.85	0.4	185.50	184.00	3.8	8,236	0.05%
2024/06/21	0.4	188.16	11.1	188.02	188.60	-10.7	8,125	-0.13%
2024/06/20	22.6	188.60	21	189.48	189.75	1.6	8,098	0.02%
2024/06/19	10.7	187.50	5.8	188.13	187.95	4.8	8,022	0.06%
2024/06/18	4.1	182.90	10.2	182.51	183.00	-6.1	7,932	-0.08%
2024/06/17	1.6	179.86	0	0.00	180.00	1.6	7,990	0.02%
2024/06/14	1.2	178.29	0.2	179.55	180.00	1.1	7,998	0.01%
2024/06/13	4.1	179.14	3.3	179.67	178.95	0.8	8,188	0.01%
2024/06/12	2	174.20	3.1	173.59	176.40	-1.1	8,063	-0.01%
2024/06/11	0.2	173.54	0	174.05	173.30	0.2	8,075	0.00%
2024/06/07	0.1	172.72	0	0.00	172.85	0.1	8,108	0.00%
2024/06/06	2.1	173.35	15.4	174.07	174.20	-13.4	8,239	-0.16%
2024/06/05	0.2	167.44	1	168.70	168.45	-0.8	8,172	-0.01%
2024/06/04	0.2	167.36	0.2	166.81	166.85	0	8,578	0.00%
2024/06/03	2.1	169.56	2	168.80	169.55	0.1	8,939	0.00%
2024/05/31	1.3	166.47	0	0.00	166.00	1.3	9,065	0.01%
2024/05/30	2.4	168.18	0	0.00	167.90	2.4	9,200	0.03%
2024/05/29	1.1	171.98	0	0.00	170.85	1.1	9,451	0.01%
2024/05/28	1.4	172.95	0	173.00	173.20	1.3	9,482	0.01%
2024/05/27	0.3	173.06	0.5	173.23	172.95	-0.3	9,504	0.00%
2024/05/24	1	170.54	0.2	170.60	170.60	0.8	9,509	0.01%
2024/05/23	0.5	171.15	2.1	171.25	171.30	-1.6	9,611	-0.02%
2024/05/22	0.1	169.30	3.2	169.07	170.00	-3.2	9,831	-0.03%
2024/05/21	1	166.40	1.7	166.76	167.00	-0.7	9,929	-0.01%
2024/05/20	0.4	166.89	2.4	166.59	167.20	-2	10,029	-0.02%
2024/05/17	0.1	167.08	2.6	167.04	167.25	-2.5	10,138	-0.03%
2024/05/16	0.4	169.04	1	169.42	167.45	-0.7	10,210	-0.01%
2024/05/15	0.1	167.37	1	167.13	166.65	-0.8	10,302	-0.01%
2024/05/14	0	0.00	1.1	164.22	164.40	-1.1	10,754	-0.01%
2024/05/13	0.4	163.51	0.2	163.60	163.30	0.2	10,911	0.00%
2024/05/10	0.6	161.26	1.1	161.36	161.65	-0.5	10,908	0.00%
2024/05/09	0.1	160.95	2	161.00	160.50	-2	10,887	-0.02%
2024/05/08	0.1	160.00	1	160.50	160.70	-1	10,915	-0.01%
2024/05/07	1.2	159.85	1	160.13	160.10	0.2	10,975	0.00%
2024/05/06	0.1	159.88	2.2	159.96	159.20	-2.1	11,315	-0.02%
2024/05/03	0.1	157.98	1	157.40	156.95	-0.9	11,435	-0.01%
2024/05/02	7.3	156.28	0.1	156.50	156.15	7.3	11,775	0.06%
2024/04/30	0.1	158.77	0	0.00	158.25	0.1	11,907	0.00%
2024/04/29	0.4	158.07	2.2	158.41	158.80	-1.8	11,948	-0.01%
2024/04/26	0.1	156.05	0.1	156.04	156.00	0	12,035	0.00%
2024/04/25	2	153.43	0.1	153.55	153.50	1.9	12,372	0.02%
2024/04/24	0.4	155.84	1.6	155.55	156.35	-1.2	12,412	-0.01%
2024/04/23	0.2	151.85	3	152.03	151.90	-2.8	12,890	-0.02%
2024/04/22	1.2	150.53	0.5	151.20	150.45	0.7	13,165	0.01%
2024/04/19	20	151.88	1.4	150.55	150.90	18.6	13,214	0.14%
2024/04/18	1	158.45	0	0.00	158.95	1	12,816	0.01%
2024/04/17	0.1	157.52	0	0.00	157.40	0.1	12,800	0.00%
2024/04/16	11	156.50	2.2	157.90	155.65	8.8	12,784	0.07%
2024/04/15	2.9	159.93	2.1	160.16	160.00	0.8	12,601	0.01%
2024/04/12	1.1	162.50	0.1	162.45	162.10	1	12,626	0.01%
2024/04/11	0	162.50	1	162.50	162.50	-1	12,596	-0.01%
2024/04/10	0.1	163.25	1	163.10	163.00	-0.9	12,600	-0.01%
2024/04/09	0.4	161.93	9.4	162.15	163.25	-9	12,737	-0.07%
2024/04/08	0.1	158.96	0.2	159.11	159.45	0	12,701	0.00%
2024/04/03	2.1	158.27	0	0.00	158.55	2.1	12,825	0.02%
2024/04/02	0.2	158.70	3.5	158.98	159.65	-3.3	12,995	-0.03%
2024/04/01	1.1	157.83	1	157.50	157.40	0.1	13,372	0.00%
2024/03/29	0.1	157.20	0.4	157.53	157.90	-0.3	13,564	0.00%
2024/03/28	1	156.15	1	156.10	156.90	0	13,567	0.00%
2024/03/27	0.1	157.40	3.1	157.12	157.65	-3	13,618	-0.02%
2024/03/26	1.1	156.89	1.3	158.95	157.60	-0.2	13,634	0.00%
2024/03/25	0	0.00	0.1	157.65	157.50	-0.1	13,636	0.00%
2024/03/22	0.1	157.45	0	0.00	157.20	0.1	13,586	0.00%
2024/03/21	0.2	157.18	8.5	156.89	157.40	-8.3	13,584	-0.06%
2024/03/20	0.2	153.78	1.4	153.81	153.20	-1.2	13,558	-0.01%
2024/03/19	2.2	153.58	0	0.00	154.05	2.2	13,924	0.02%
2024/03/18	1.4	153.72	0.1	153.65	154.40	1.3	13,830	0.01%
2024/03/15	2	153.00	0.5	153.75	153.00	1.5	13,623	0.01%
2024/03/14	0	0.00	3.3	155.24	155.10	-3.3	13,532	-0.02%
2024/03/13	0.3	155.47	3.2	155.53	155.25	-2.9	13,611	-0.02%
2024/03/12	0.4	153.30	1.2	154.25	154.50	-0.8	13,443	-0.01%
2024/03/11	5.8	153.20	6.8	153.33	152.90	-0.9	13,318	-0.01%
2024/03/08	2.1	154.02	8.6	155.44	154.45	-6.5	13,181	-0.05%
2024/03/07	0	152.00	15.3	151.95	152.30	-15.3	12,772	-0.12%
2024/03/06	0	147.79	15.5	147.36	148.85	-15.5	12,366	-0.13%
2024/03/05	0.5	148.17	19.2	148.19	148.15	-18.8	12,273	-0.15%
2024/03/04	0	0.00	56.9	145.89	146.95	-56.9	12,111	-0.47%
2024/03/01	0.1	143.47	0.1	143.70	142.80	0	11,865	0.00%
2024/02/29	0	142.87	32.1	143.01	143.30	-32	11,877	-0.27%
2024/02/27	1.2	142.84	0.2	144.04	143.35	1	11,985	0.01%
2024/02/26	3.1	143.65	2	143.90	143.95	1.1	11,990	0.01%
2024/02/23	0	0.00	3.1	143.77	143.75	-3.1	11,929	-0.03%
2024/02/22	0.2	142.44	2.8	142.61	142.80	-2.6	12,083	-0.02%
2024/02/21	0.2	141.37	1	141.30	141.20	-0.8	12,022	-0.01%
2024/02/20	0.1	141.40	7	141.91	141.65	-7	12,301	-0.06%
2024/02/19	1.1	140.80	1.4	140.79	141.10	-0.3	12,385	0.00%
2024/02/16	0.4	141.45	0.5	141.75	141.30	-0.1	12,615	0.00%
2024/02/15	0.1	142.00	60.1	141.84	142.35	-60.1	12,656	-0.47%
2024/02/05	0.1	136.08	1.5	136.00	135.95	-1.4	12,384	-0.01%
2024/02/02	10.1	134.70	1.3	134.92	135.10	8.8	12,168	0.07%
2024/02/01	10	134.45	0.2	134.40	134.35	9.8	12,124	0.08%
2024/01/31	15.2	134.67	2.5	134.64	134.35	12.8	12,169	0.10%
2024/01/30	0	0.00	0.4	136.23	136.15	-0.4	12,165	0.00%
2024/01/29	0.1	136.33	74.2	136.31	136.50	-74.1	12,271	-0.60%
2024/01/26	0.4	135.76	4.6	135.64	135.65	-4.2	11,972	-0.03%
2024/01/25	0	0.00	3.4	135.27	135.65	-3.4	11,872	-0.03%
2024/01/24	0.1	133.95	3	134.32	134.00	-2.9	11,511	-0.03%
2024/01/22	5	134.10	0	0.00	133.80	5	11,491	0.04%
2024/01/19	3	132.22	0.1	132.05	132.90	2.9	11,344	0.03%
2024/01/18	6.3	128.16	0	0.00	128.30	6.3	11,276	0.06%
2024/01/17	8.4	127.69	0	0.00	127.45	8.4	11,225	0.07%
2024/01/16	4.3	131.53	1.3	131.50	131.65	3	10,739	0.03%
2024/01/12	0	132.48	0	0.00	132.65	0	10,378	0.00%
2024/01/11	0.5	132.96	7	132.86	132.85	-6.5	10,400	-0.06%
2024/01/10	2.1	132.32	0	0.00	132.30	2.1	10,466	0.02%
2024/01/09	2.8	133.10	0	0.00	133.00	2.8	10,467	0.03%
2024/01/08	1.1	132.95	0	0.00	132.75	1.1	10,501	0.01%
2024/01/05	0.2	132.37	0	0.00	132.15	0.2	10,451	0.00%
2024/01/03	3.3	132.69	0.1	132.70	132.55	3.2	10,771	0.03%
2024/01/02	0.3	134.92	0.4	135.01	134.90	-0.1	10,627	0.00%
2023/12/29	0.5	135.70	0	0.00	135.45	0.5	10,597	0.00%
2023/12/28	0	0.00	0.3	135.82	135.75	-0.3	10,564	0.00%
2023/12/27	0.1	135.24	2.1	135.54	135.75	-2.1	10,401	-0.02%
2023/12/26	0	0.00	3.7	134.16	134.25	-3.7	10,010	-0.04%
2023/12/25	0.6	133.42	1	133.55	133.50	-0.4	9,822	0.00%
2023/12/22	0.1	132.85	1	132.85	132.95	-0.9	9,796	-0.01%
2023/12/21	0	132.35	0	132.60	132.60	0	9,860	0.00%
2023/12/20	0.1	133.50	1.2	133.59	133.75	-1.1	9,837	-0.01%
2023/12/19	0	133.41	0	0.00	133.40	0	9,885	0.00%
2023/12/18	0	0.00	0	133.30	133.90	0	10,144	0.00%
2023/12/15	0	0.00	1.5	133.85	133.70	-1.5	10,132	-0.01%
2023/12/14	1	132.42	5.8	132.91	133.15	-4.8	9,893	-0.05%
2023/12/13	0.2	131.56	0	131.45	131.55	0.2	9,477	0.00%
2023/12/12	0	0.00	1	131.85	131.50	-1	9,524	-0.01%
2023/12/11	1	130.70	1.5	131.15	131.20	-0.4	9,552	0.00%
2023/12/08	1	131.35	1	131.55	131.05	0	9,554	0.00%
2023/12/07	1	130.21	0.4	130.25	130.00	0.7	9,380	0.01%
2023/12/05	2.2	130.02	0	0.00	130.35	2.2	9,445	0.02%
2023/12/04	1.3	131.28	0	0.00	131.30	1.3	9,459	0.01%
2023/12/01	0	131.22	0.3	131.40	131.80	-0.3	9,507	0.00%
2023/11/30	0	131.20	0	0.00	131.35	0	9,479	0.00%
2023/11/29	1.9	131.38	0	0.00	131.15	1.9	9,354	0.02%
2023/11/27	2.2	130.30	0.1	132.05	130.35	2	9,208	0.02%
2023/11/24	0.1	131.15	0.1	131.30	131.20	0	9,147	0.00%
2023/11/22	0.2	131.48	0	131.55	131.35	0.2	9,002	0.00%
2023/11/21	0	0.00	4.3	132.40	132.55	-4.3	9,018	-0.05%
2023/11/20	0	0.00	1.8	130.68	130.95	-1.8	8,657	-0.02%
2023/11/17	0	0.00	1.2	131.28	131.00	-1.2	8,625	-0.01%
2023/11/16	0.2	130.60	2	130.40	130.60	-1.8	8,234	-0.02%
2023/11/15	0	0.00	25	130.59	130.55	-25	8,096	-0.31%
2023/11/14	0	0.00	1.4	129.44	129.00	-1.4	7,843	-0.02%
2023/11/13	0	0.00	0.4	128.81	128.70	-0.4	7,669	-0.01%
2023/11/10	2.1	126.61	0	0.00	126.75	2.1	7,548	0.03%
2023/11/09	0.1	127.19	8	126.75	127.25	-7.9	7,601	-0.10%
2023/11/08	0.1	127.19	0.2	127.05	127.20	-0.1	7,872	0.00%
2023/11/06	0	0.00	0.1	126.75	126.55	-0.1	7,888	0.00%
2023/11/03	0.1	125.05	0	125.10	125.45	0.1	7,684	0.00%
2023/11/02	8.1	123.80	4	124.24	124.50	4.1	7,713	0.05%
2023/11/01	5	121.63	1	121.90	121.75	4	7,626	0.05%
2023/10/31	7.9	121.50	0	0.00	121.15	7.9	7,666	0.10%
2023/10/30	3.1	121.97	0	0.00	122.00	3.1	7,686	0.04%
2023/10/27	0.7	122.50	0	0.00	122.30	0.7	7,608	0.01%
2023/10/26	11.4	121.75	0	0.00	121.75	11.4	7,661	0.15%
2023/10/25	0.1	124.43	0	124.85	124.20	0.1	7,340	0.00%
2023/10/24	0.1	123.38	0	0.00	123.95	0.1	7,340	0.00%
2023/10/23	4.2	123.99	0	0.00	123.85	4.2	7,293	0.06%
2023/10/20	0.1	125.30	0	0.00	125.40	0.1	7,276	0.00%
2023/10/19	0.1	124.97	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	2	125.65	0	0.00	124.80	2	7,447	0.03%
2023/10/17	0	126.65	0	0.00	126.55	0	7,349	0.00%
2023/10/16	2.1	125.90	0	0.00	126.25	2.1	7,474	0.03%
2023/10/13	0.5	126.81	0.1	126.70	126.95	0.4	7,526	0.01%
2023/10/12	0.1	126.66	0.5	127.00	127.30	-0.4	7,674	0.00%
2023/10/11	0	0.00	5.4	125.95	126.25	-5.4	7,681	-0.07%
2023/10/06	5	124.17	0	0.00	124.10	5	7,718	0.06%
2023/10/05	0.2	122.96	0	0.00	123.65	0.2	7,694	0.00%
2023/10/04	7.5	121.61	0	0.00	121.90	7.5	7,701	0.10%
2023/10/03	0.7	123.84	1	123.85	123.50	-0.3	7,645	0.00%
2023/10/02	0.1	124.15	0	0.00	124.25	0.1	7,694	0.00%
2023/09/28	0.3	122.53	0	0.00	122.65	0.3	7,859	0.00%
2023/09/27	0.1	122.15	0	0.00	122.15	0.1	7,849	0.00%
2023/09/26	3.2	122.25	0	0.00	122.10	3.2	7,835	0.04%
2023/09/25	1	123.05	0	0.00	123.55	1	7,778	0.01%
2023/09/22	5.4	122.37	0	0.00	122.65	5.4	7,829	0.07%
2023/09/21	6.2	123.13	0	0.00	122.75	6.2	7,765	0.08%
2023/09/20	3.6	124.66	0	0.00	124.75	3.6	7,507	0.05%
2023/09/19	0.1	125.59	0	0.00	125.45	0.1	7,518	0.00%
2023/09/18	1	126.00	0	0.00	126.00	1	7,574	0.01%
2023/09/15	0	0.00	3.1	127.29	127.35	-3.1	7,899	-0.04%
2023/09/14	0	126.45	0.5	126.80	126.95	-0.5	7,912	-0.01%
2023/09/13	0.1	125.12	0.1	125.20	125.20	0	7,892	0.00%
2023/09/12	16	123.98	0	0.00	125.05	16	7,959	0.20%
2023/09/11	1	123.73	0	0.00	123.80	1	8,099	0.01%
2023/09/08	0.2	124.19	0	0.00	124.30	0.2	8,073	0.00%
2023/09/07	3.7	125.00	0	0.00	124.85	3.7	8,371	0.04%
2023/09/06	0.4	126.17	0	0.00	126.00	0.4	8,506	0.00%
2023/09/05	0.2	126.37	0	0.00	126.45	0.2	8,477	0.00%
2023/09/04	0	126.10	0	0.00	126.75	0	8,502	0.00%
2023/09/01	0.2	125.88	1.4	125.83	125.90	-1.2	8,646	-0.01%
2023/08/31	3.1	125.74	0	0.00	125.70	3.1	8,705	0.04%
2023/08/30	1	126.75	1	126.80	126.60	0	8,738	0.00%
2023/08/29	2	125.25	0	0.00	126.05	2	8,774	0.02%
2023/08/28	2.1	125.01	1	125.70	125.35	1.1	8,731	0.01%
2023/08/25	4.4	124.77	1	125.50	124.55	3.4	8,806	0.04%
2023/08/24	0.1	126.86	0	0.00	127.00	0.1	8,890	0.00%
2023/08/23	1.1	125.00	0	0.00	124.85	1.1	9,020	0.01%
2023/08/22	2.5	123.77	0	0.00	124.00	2.5	9,303	0.03%
2023/08/21	1.3	123.11	0.2	123.50	123.00	1.1	9,433	0.01%
2023/08/18	0.1	124.27	0.4	124.50	123.85	-0.3	9,447	0.00%
2023/08/17	0.1	124.18	0	0.00	124.60	0.1	9,525	0.00%
2023/08/16	2.4	123.85	2	124.00	124.05	0.4	9,664	0.00%
2023/08/15	4.2	124.90	0	0.00	124.70	4.2	9,931	0.04%
2023/08/14	6.5	124.64	0	0.00	124.50	6.5	10,173	0.06%
2023/08/11	1.6	126.83	1	126.90	126.30	0.6	10,232	0.01%
2023/08/10	4.2	126.54	0	0.00	126.40	4.2	10,235	0.04%
2023/08/08	4.2	127.20	1	126.45	127.00	3.2	10,124	0.03%
2023/08/07	10.1	128.40	1.5	128.50	128.50	8.6	10,010	0.09%
2023/08/04	1.7	127.31	0	0.00	127.25	1.7	10,002	0.02%
2023/08/02	4.6	127.77	1	127.70	127.85	3.6	9,967	0.04%
2023/08/01	0	129.36	0.2	129.45	129.45	-0.2	9,867	0.00%
2023/07/31	5	128.48	1	130.00	128.80	4	9,830	0.04%
2023/07/28	1.1	129.40	0.8	129.70	129.50	0.3	9,771	0.00%
2023/07/27	0.2	129.26	0.2	129.30	129.50	0	9,795	0.00%
2023/07/26	2.1	128.71	0	0.00	128.50	2.1	9,814	0.02%
2023/07/25	3.1	128.95	3	128.90	128.85	0.1	9,835	0.00%
2023/07/24	3.1	127.01	0	0.00	127.25	3.1	9,877	0.03%
2023/07/21	1.4	127.08	0	0.00	127.20	1.4	9,930	0.01%
2023/07/20	3.1	129.44	0	0.00	129.35	3.1	10,026	0.03%
2023/07/19	2.1	128.94	0	0.00	128.75	2.1	10,073	0.02%
2023/07/18	2.2	129.89	0	0.00	129.85	2.2	9,915	0.02%
2023/07/17	0.1	132.01	0.3	132.14	132.00	-0.3	9,841	0.00%
2023/07/14	0	0.00	20.5	132.05	132.25	-20.5	9,716	-0.21%
2023/07/13	0	0.00	7.7	131.61	130.90	-7.7	9,551	-0.08%
2023/07/12	0.2	129.26	0	0.00	129.45	0.2	9,385	0.00%
2023/07/11	0	0.00	3.1	129.00	129.20	-3.1	9,379	-0.03%
2023/07/10	1.1	127.23	2.5	128.20	127.45	-1.3	9,413	-0.01%
2023/07/07	1.2	127.26	1	127.60	127.70	0.2	9,330	0.00%
2023/07/06	2.6	128.91	0.1	128.60	127.90	2.5	9,296	0.03%
2023/07/05	0.1	130.82	0	0.00	130.80	0.1	9,086	0.00%
2023/07/04	0	130.75	0	0.00	131.00	0	9,075	0.00%
2023/07/03	0	0.00	0.1	130.50	130.70	-0.1	9,106	0.00%
2023/06/30	5.2	128.56	1.1	129.09	129.10	4.1	9,245	0.04%
2023/06/29	0	129.01	0	0.00	129.05	0	9,318	0.00%
2023/06/28	1.8	129.22	0	0.00	129.10	1.8	9,274	0.02%
2023/06/27	0.2	128.96	3.3	129.17	128.90	-3.1	9,342	-0.03%
2023/06/26	0	129.90	0	0.00	129.75	0	9,410	0.00%
2023/06/21	0.1	130.55	0.3	130.55	130.55	-0.2	9,511	0.00%
2023/06/20	0	130.90	0.5	130.60	130.55	-0.5	9,327	-0.01%
2023/06/19	0.1	130.99	0	0.00	131.25	0.1	9,455	0.00%
2023/06/16	0.1	131.43	0.2	131.25	131.55	-0.2	9,416	0.00%
2023/06/15	0.1	131.68	2.2	131.89	131.90	-2.1	9,414	-0.02%
2023/06/14	0	0.00	0.1	131.40	131.50	-0.1	9,411	0.00%
2023/06/13	0	131.05	18.8	131.19	131.55	-18.7	9,559	-0.20%
2023/06/12	0	129.00	0.4	129.08	129.00	-0.4	9,371	0.00%
2023/06/09	0	0.00	0.1	127.85	127.80	-0.1	9,326	0.00%
2023/06/08	0	127.36	0.3	127.75	126.85	-0.3	9,545	0.00%
2023/06/07	0	0.00	3.5	128.07	128.10	-3.5	9,679	-0.04%
2023/06/06	0	0.00	14	126.80	126.70	-14	9,532	-0.15%
2023/06/05	0.3	126.61	4.1	126.35	126.35	-3.8	9,525	-0.04%
2023/06/02	0	0.00	5	127.00	126.75	-5	9,543	-0.05%
2023/06/01	3.1	125.20	0	0.00	125.15	3.1	9,567	0.03%
2023/05/31	2.1	126.40	0	0.00	126.15	2.1	9,554	0.02%
2023/05/30	0	0.00	5.1	126.95	126.75	-5.1	9,464	-0.05%
2023/05/29	10	126.82	23	127.19	126.75	-13	9,386	-0.14%
2023/05/26	0	0.00	36.5	125.79	125.95	-36.5	9,236	-0.40%
2023/05/25	0	0.00	33.9	123.03	123.05	-33.9	8,943	-0.38%
2023/05/22	0	122.15	0	0.00	122.30	0	8,718	0.00%
2023/05/19	0	0.00	8.5	122.61	122.50	-8.5	8,549	-0.10%
2023/05/18	0.2	122.15	10.4	122.05	122.15	-10.2	8,164	-0.12%
2023/05/17	0	0.00	1.3	120.28	120.55	-1.3	8,002	-0.02%
2023/05/16	0	0.00	20.3	118.01	118.60	-20.3	7,695	-0.26%
2023/05/15	2.2	116.82	0	0.00	117.20	2.2	7,628	0.03%
2023/05/12	0.1	117.20	1	116.95	117.20	-0.9	7,663	-0.01%
2023/05/11	1.1	117.98	0	0.00	117.55	1.1	7,680	0.01%
2023/05/10	0.6	118.34	0	0.00	117.80	0.6	7,768	0.01%
2023/05/09	0.1	118.54	0	0.00	118.90	0.1	7,838	0.00%
2023/05/08	0.2	118.56	0.5	118.55	118.55	-0.3	7,983	0.00%
2023/05/05	0.5	117.85	0	0.00	117.80	0.5	8,041	0.01%
2023/05/04	1	116.80	1	117.30	117.50	0	8,263	0.00%
2023/05/03	0.5	117.19	0	0.00	117.20	0.5	8,310	0.01%
2023/05/02	1.1	117.47	0	0.00	117.70	1.1	8,600	0.01%
2023/04/28	1.2	117.16	0	0.00	117.40	1.2	9,236	0.01%
2023/04/27	1.1	116.19	0	0.00	116.00	1.1	9,376	0.01%
2023/04/26	4.6	115.92	2	116.00	116.10	2.6	9,678	0.03%
2023/04/25	6.8	117.18	0	0.00	116.60	6.8	9,938	0.07%
2023/04/24	0	118.15	0.1	118.10	118.15	0	9,795	0.00%
2023/04/21	0.2	118.86	0	0.00	118.60	0.2	9,946	0.00%
2023/04/20	2.3	118.91	0	0.00	118.90	2.3	10,065	0.02%
2023/04/19	0.1	119.26	0	0.00	119.05	0.1	10,208	0.00%
2023/04/18	0.1	120.01	0	0.00	119.95	0.1	10,272	0.00%
2023/04/17	0.1	120.05	1	120.20	120.35	-0.9	10,392	-0.01%
2023/04/14	0.1	120.10	0	0.00	120.65	0.1	10,526	0.00%
2023/04/13	3.3	119.86	0.1	119.61	119.50	3.2	10,722	0.03%
2023/04/12	0.1	120.69	4	120.45	120.55	-3.9	10,756	-0.04%
2023/04/11	1.1	120.54	0	0.00	120.85	1.1	10,939	0.01%
2023/04/10	0.1	121.15	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	0.1	121.65	0	0.00	121.00	0.1	11,043	0.00%
2023/03/31	0.1	122.00	1	122.25	121.60	-1	11,018	-0.01%
2023/03/30	1	121.25	1	121.25	121.20	0	10,853	0.00%
2023/03/29	2.1	120.71	0	0.00	120.60	2.1	10,861	0.02%
2023/03/28	1	120.60	0.1	120.80	120.40	1	11,017	0.01%
2023/03/27	0.1	121.51	1	121.80	121.45	-0.9	10,957	-0.01%
2023/03/24	1.1	121.70	0.1	121.80	122.20	1	10,978	0.01%
2023/03/23	0	120.80	3.1	121.97	121.85	-3	10,884	-0.03%
2023/03/22	0.2	120.50	8.7	120.41	120.90	-8.5	10,757	-0.08%
2023/03/21	3.1	118.44	0	0.00	118.65	3.1	10,628	0.03%
2023/03/20	1.1	118.47	0	0.00	118.10	1.1	10,708	0.01%
2023/03/17	2	118.10	1	118.20	118.95	1	10,693	0.01%
2023/03/16	1.6	116.80	0.3	116.65	117.05	1.3	10,665	0.01%
2023/03/15	3.1	117.77	2	118.50	117.60	1.1	10,542	0.01%
2023/03/14	8.2	117.43	4	117.63	117.50	4.2	10,505	0.04%
2023/03/13	37.4	117.92	9	118.36	118.80	28.4	10,522	0.27%
2023/03/10	4.8	118.17	0	0.00	118.30	4.8	10,334	0.05%
2023/03/09	0.2	120.59	0	120.30	120.20	0.2	10,527	0.00%
2023/03/08	1.3	120.06	0	0.00	120.30	1.3	10,627	0.01%
2023/03/07	0.2	120.66	2	121.04	121.30	-1.9	10,702	-0.02%
2023/03/06	0.1	120.20	2	120.50	120.50	-1.9	10,828	-0.02%
2023/03/03	0.1	119.30	0	120.00	119.35	0.1	10,939	0.00%
2023/03/02	0.4	119.24	0	0.00	119.25	0.4	11,141	0.00%
2023/03/01	1	117.26	0	0.00	119.35	1	11,216	0.01%
2023/02/24	1	118.90	2	119.52	118.80	-1	11,184	-0.01%
2023/02/23	0.1	118.40	1	117.95	119.40	-0.9	11,237	-0.01%
2023/02/22	1.6	117.50	0.2	117.24	117.65	1.4	11,312	0.01%
2023/02/21	1.3	118.90	0	118.95	118.95	1.2	11,354	0.01%
2023/02/20	8.1	118.34	0	0.00	119.00	8.1	11,674	0.07%
2023/02/17	0.6	118.72	0	0.00	118.75	0.6	12,141	0.00%
2023/02/16	1	120.40	0	0.00	120.30	1	12,312	0.01%
2023/02/15	4.1	119.38	0	0.00	118.85	4.1	12,701	0.03%
2023/02/14	1.2	121.49	0.2	121.49	121.65	1	12,742	0.01%
2023/02/13	0	120.65	0.3	120.10	120.75	-0.3	12,930	0.00%
2023/02/10	1	121.00	0.1	120.93	121.00	0.9	13,040	0.01%
2023/02/09	0	120.85	0	0.00	120.90	0	13,138	0.00%
2023/02/08	0	0.00	2	120.35	120.85	-2	13,164	-0.02%
2023/02/07	1.2	119.03	0.2	118.87	119.00	1.1	13,240	0.01%
2023/02/06	3.3	119.77	1.1	119.53	119.25	2.2	13,219	0.02%
2023/02/03	1	120.51	2	120.90	121.00	-1	13,134	-0.01%
2023/02/02	0.1	120.94	11.5	120.94	121.00	-11.4	13,144	-0.09%
2023/02/01	0.6	118.87	0	0.00	119.00	0.6	13,076	0.00%
2023/01/31	4.2	119.12	0	120.00	118.30	4.1	13,101	0.03%
2023/01/30	6	120.08	12	120.40	120.70	-5.9	12,923	-0.05%
2023/01/17	3.3	118.03	1.6	118.20	118.10	1.7	12,536	0.01%
2023/01/16	2.1	118.25	3.1	118.33	118.10	-1	12,585	-0.01%
2023/01/13	0.1	117.20	1.7	118.12	117.20	-1.7	12,328	-0.01%
2023/01/12	0.1	115.85	0	0.00	115.85	0.1	12,170	0.00%
2023/01/11	1.1	116.50	2.1	116.00	116.35	-0.9	12,263	-0.01%
2023/01/10	0	116.30	5	116.06	116.25	-5	12,110	-0.04%
2023/01/09	1.1	115.43	7.5	114.55	115.80	-6.4	12,237	-0.05%
2023/01/06	0	112.00	1.2	112.00	111.80	-1.1	12,178	-0.01%
2023/01/05	1.1	111.24	0	0.00	111.30	1.1	12,332	0.01%
2023/01/04	2.1	110.65	0	0.00	110.50	2.1	12,354	0.02%
2023/01/03	6.5	109.45	1.3	110.48	110.75	5.2	12,647	0.04%
2022/12/30	0.1	110.35	2	110.50	110.20	-1.9	12,544	-0.02%
2022/12/29	7.4	108.74	7	108.95	109.50	0.4	12,541	0.00%
2022/12/28	2.5	109.80	0	0.00	110.00	2.5	12,488	0.02%
2022/12/27	0	111.60	1	112.10	111.60	-1	12,410	-0.01%
2022/12/26	0	0.00	1.1	110.90	111.10	-1.1	12,525	-0.01%
2022/12/23	7.1	110.61	0.2	110.90	110.70	6.9	12,668	0.05%
2022/12/22	2	112.40	1	112.55	112.60	1	12,741	0.01%
2022/12/21	0.3	111.10	0	0.00	110.75	0.3	12,972	0.00%
2022/12/20	7.5	110.95	10	111.51	110.30	-2.5	12,922	-0.02%
2022/12/19	0.3	112.51	0	0.00	112.35	0.3	13,046	0.00%
2022/12/16	7.5	112.77	0.6	113.25	113.00	6.9	13,186	0.05%
2022/12/15	5.1	114.98	0	0.00	114.90	5.1	13,237	0.04%
2022/12/14	0.3	114.68	1	114.95	114.80	-0.7	13,289	-0.01%
2022/12/13	1.5	113.51	0	0.00	113.40	1.5	13,254	0.01%
2022/12/12	0.1	113.84	0	0.00	113.90	0.1	13,263	0.00%
2022/12/09	5	114.15	3	114.80	115.00	2	13,340	0.01%
2022/12/08	3.3	113.30	1	113.00	113.25	2.3	13,297	0.02%
2022/12/07	1.3	115.17	0	0.00	114.60	1.3	13,326	0.01%
2022/12/06	2.3	115.62	0	0.00	115.30	2.3	13,265	0.02%
2022/12/05	0.1	118.20	0	0.00	117.45	0.1	13,225	0.00%
2022/12/02	0.1	117.45	10.1	117.30	117.30	-9.9	13,144	-0.08%
2022/12/01	2.1	118.60	1.3	119.16	118.35	0.7	13,277	0.01%
2022/11/30	0	115.33	1.1	116.34	116.35	-1.1	12,974	-0.01%
2022/11/29	1.1	114.89	1.9	114.13	115.40	-0.8	12,967	-0.01%
2022/11/28	1.3	114.41	0	0.00	114.35	1.3	13,021	0.01%
2022/11/25	0.1	116.63	4	116.80	116.70	-3.9	13,121	-0.03%
2022/11/24	1.2	116.14	11.9	116.51	116.70	-10.7	12,972	-0.08%
2022/11/23	0.3	115.25	1	115.50	115.60	-0.7	12,920	-0.01%
2022/11/22	0.2	113.88	0.2	114.80	114.80	0	13,049	0.00%
2022/11/21	1.2	113.93	0	114.30	113.85	1.1	13,123	0.01%
2022/11/18	5.1	114.85	10	114.63	114.25	-4.9	13,060	-0.04%
2022/11/17	0	113.42	3.1	113.98	114.55	-3.1	13,000	-0.02%
2022/11/16	3.5	115.01	9	114.37	114.50	-5.5	12,949	-0.04%
2022/11/15	5.1	111.85	14.6	114.40	114.70	-9.5	12,689	-0.07%
2022/11/14	4.1	109.73	8	110.06	110.00	-4	12,193	-0.03%
2022/11/11	0.1	108.11	22.6	108.72	109.00	-22.6	11,979	-0.19%
2022/11/10	5	103.51	0.1	103.50	103.50	4.9	11,638	0.04%
2022/11/09	5.1	104.39	4.1	103.28	104.50	1.1	11,557	0.01%
2022/11/08	1	101.60	5.2	101.63	101.60	-4.1	11,401	-0.04%
2022/11/07	0.1	100.51	6	100.05	100.55	-5.9	11,368	-0.05%
2022/11/04	4.2	97.80	0	0.00	98.85	4.2	11,346	0.04%
2022/11/03	10.1	98.68	0	0.00	98.70	10.1	11,359	0.09%
2022/11/02	0	99.60	2.1	99.95	100.00	-2.1	11,265	-0.02%
2022/11/01	1	99.75	5.1	99.74	99.60	-4.1	11,293	-0.04%
2022/10/31	0.2	99.10	7	98.67	99.05	-6.8	11,311	-0.06%
2022/10/28	8.4	97.82	0	0.00	97.75	8.4	11,257	0.07%
2022/10/27	0	99.00	6	99.08	99.00	-6	11,196	-0.05%
2022/10/26	0.1	97.21	2	97.35	97.60	-1.9	11,358	-0.02%
2022/10/25	9.9	97.34	1	97.05	96.70	8.9	11,334	0.08%
2022/10/24	4.4	99.18	1	100.75	98.60	3.4	11,134	0.03%
2022/10/21	3.3	98.92	0	0.00	98.90	3.3	10,989	0.03%
2022/10/20	12.7	97.78	5	99.22	99.20	7.7	10,919	0.07%
2022/10/19	6	100.05	4	100.13	99.75	2	10,813	0.02%
2022/10/18	1	100.90	1.1	101.07	101.10	-0.1	10,729	0.00%
2022/10/17	7.6	99.41	0.1	99.80	99.95	7.6	10,883	0.07%
2022/10/14	26.1	101.88	32	101.78	101.85	-5.9	10,703	-0.06%
2022/10/13	22.6	99.46	9	100.30	99.00	13.6	10,793	0.13%
2022/10/12	6.2	99.86	0	100.35	100.20	6.2	10,666	0.06%
2022/10/11	14.7	101.56	2.1	100.78	100.70	12.6	10,814	0.12%
2022/10/07	5.3	106.60	2	106.80	106.20	3.3	10,601	0.03%
2022/10/06	0.1	107.76	2	107.90	108.00	-1.9	10,703	-0.02%
2022/10/05	15.1	107.39	2	107.13	107.25	13.1	10,975	0.12%
2022/10/04	3.1	104.60	2	104.68	104.80	1.1	10,983	0.01%
2022/10/03	3.5	102.56	3	103.00	102.20	0.5	10,983	0.00%
2022/09/30	2.9	103.48	3	103.25	103.45	-0.1	10,969	0.00%
2022/09/29	3.2	104.98	1	105.97	104.90	2.1	10,983	0.02%
2022/09/28	15.5	106.09	4.1	105.51	105.25	11.4	11,069	0.10%
2022/09/27	1.2	107.18	3	107.33	107.50	-1.8	11,024	-0.02%
2022/09/26	1.9	107.47	2	107.45	107.65	-0.1	11,316	0.00%
2022/09/23	2.2	109.67	0	0.00	109.70	2.2	11,564	0.02%
2022/09/22	8.5	110.02	2	110.00	110.75	6.5	11,661	0.06%
2022/09/21	3.2	112.15	0	0.00	112.10	3.2	11,516	0.03%
2022/09/20	0	112.50	0	0.00	113.05	0	11,514	0.00%
2022/09/19	1.4	112.25	0	0.00	112.05	1.4	11,695	0.01%
2022/09/16	8.6	112.54	2	112.55	112.55	6.6	11,757	0.06%
2022/09/15	11.3	113.63	0.1	113.60	113.85	11.2	11,822	0.09%
2022/09/14	3.5	113.31	0.2	113.30	113.65	3.3	12,011	0.03%
2022/09/13	4	115.95	3	116.20	116.00	1	11,937	0.01%
2022/09/12	3.1	115.25	5	115.54	115.40	-1.9	12,037	-0.02%
2022/09/08	3.1	112.64	13	112.80	113.00	-9.9	12,240	-0.08%
2022/09/07	12.9	112.30	1.2	112.33	112.20	11.7	12,334	0.10%
2022/09/06	1	114.50	2.1	114.74	114.90	-1.1	12,223	-0.01%
2022/09/05	1	113.80	0	0.00	114.15	1	12,313	0.01%
2022/09/02	5.2	114.29	2	114.25	113.90	3.2	12,447	0.03%
2022/09/01	11	115.20	2	114.85	115.15	9	12,285	0.07%
2022/08/31	1	116.25	1	116.50	117.60	0	11,968	0.00%
2022/08/30	0.6	116.40	3	116.65	116.75	-2.4	11,917	-0.02%
2022/08/29	7.2	116.59	1	116.40	116.55	6.2	11,795	0.05%
2022/08/26	0	119.82	0	0.00	119.60	0	11,600	0.00%
2022/08/25	0	119.05	0	0.00	119.00	0	11,508	0.00%
2022/08/24	1.5	118.21	0	0.00	117.90	1.5	11,533	0.01%
2022/08/23	5.8	118.45	1	118.76	118.20	4.8	11,533	0.04%
2022/08/22	8.2	119.80	0	0.00	119.80	8.2	11,603	0.07%
2022/08/19	2.3	121.35	0	0.00	121.55	2.3	11,663	0.02%
2022/08/18	1.6	121.13	0	0.00	121.35	1.6	11,693	0.01%
2022/08/17	0	122.13	1	122.30	122.15	-1	11,647	-0.01%
2022/08/16	2.1	122.05	43	122.24	122.10	-40.9	11,500	-0.36%
2022/08/15	0.3	121.80	3.1	121.95	121.90	-2.8	11,381	-0.02%
2022/08/12	2	120.50	0	0.00	120.80	2	11,283	0.02%
2022/08/11	0	119.70	4.6	119.88	120.05	-4.6	11,262	-0.04%
2022/08/10	4.5	117.86	0	0.00	117.90	4.5	11,189	0.04%
2022/08/09	12	118.33	0	0.00	119.15	12	11,138	0.11%
2022/08/08	3	118.98	0.5	119.05	119.25	2.5	11,102	0.02%
2022/08/05	2	118.60	15.1	118.84	119.50	-13.1	11,075	-0.12%
2022/08/04	5.3	116.00	1	115.35	116.55	4.3	11,117	0.04%
2022/08/02	4.1	115.51	1.3	115.68	115.55	2.8	11,237	0.02%
2022/08/01	2.1	117.53	2.5	117.54	117.65	-0.4	11,155	0.00%
2022/07/29	1.5	118.10	1.9	118.35	118.00	-0.4	11,279	0.00%
2022/07/28	3	117.32	0.3	117.20	116.90	2.7	11,249	0.02%
2022/07/27	1.2	115.48	0	0.00	116.70	1.2	11,275	0.01%
2022/07/26	7.5	115.63	0	0.00	115.65	7.5	11,248	0.07%
2022/07/25	11.1	116.47	8	116.84	116.70	3.1	11,236	0.03%
2022/07/22	11	116.78	1.4	116.92	116.80	9.7	11,253	0.09%
2022/07/21	0	0.00	2	115.75	116.35	-2	11,471	-0.02%
2022/07/20	7	115.36	3	115.58	115.05	4	11,480	0.04%
2022/07/19	0.1	114.35	0.1	114.40	114.30	0	11,735	0.00%
2022/07/18	10.2	114.35	3	114.05	114.20	7.2	11,701	0.06%
2022/07/15	20.2	115.55	1	115.00	115.50	19.2	11,398	0.17%
2022/07/14	7.4	113.19	1	112.25	114.00	6.4	11,202	0.06%
2022/07/13	11.1	113.02	17.1	113.30	113.45	-6	11,107	-0.05%
2022/07/12	10.7	109.97	18.3	109.27	109.55	-7.6	10,992	-0.07%
2022/07/11	1.3	112.21	12	112.53	112.25	-10.7	11,151	-0.10%
2022/07/08	3.1	113.22	0.3	113.00	113.25	2.8	11,108	0.03%
2022/07/07	14	110.84	7	111.68	112.10	7	11,056	0.06%
2022/07/06	4.9	108.88	2	109.15	108.85	2.9	11,069	0.03%
2022/07/05	10.2	112.07	0.1	109.20	111.00	10.1	11,088	0.09%
2022/07/04	7.6	110.70	3	111.13	110.45	4.6	10,967	0.04%
2022/07/01	20.8	113.10	1	111.90	111.55	19.8	10,771	0.18%
2022/06/30	9.6	116.40	0	0.00	115.80	9.6	10,386	0.09%
2022/06/29	7.6	118.80	0	118.80	118.80	7.6	10,175	0.07%
2022/06/28	13	119.74	0.5	120.15	119.80	12.5	10,130	0.12%
2022/06/27	1	119.81	6.1	121.08	120.95	-5.1	10,086	-0.05%
2022/06/24	6.7	118.64	0	0.00	118.15	6.7	9,916	0.07%
2022/06/23	13.4	118.01	1.1	118.69	117.90	12.4	9,910	0.12%
2022/06/22	10.7	119.77	0	0.00	119.50	10.7	9,711	0.11%
2022/06/21	1	120.60	39	120.80	122.20	-38	9,532	-0.40%
2022/06/20	9.4	120.09	8	119.77	119.75	1.4	9,595	0.01%
2022/06/17	8.7	121.01	2	120.93	120.85	6.7	9,520	0.07%
2022/06/16	0	123.80	1	122.45	122.50	-1	9,321	-0.01%
2022/06/15	3.2	122.94	0	0.00	122.75	3.2	9,320	0.03%
2022/06/14	20.1	122.15	1	123.00	123.35	19.1	9,405	0.20%
2022/06/13	3.5	123.61	0	0.00	123.55	3.5	9,524	0.04%
2022/06/10	0.1	127.30	0	0.00	127.10	0.1	9,634	0.00%
2022/06/09	0	128.34	1	128.30	128.40	-1	9,706	-0.01%
2022/06/08	0.1	128.75	0.1	128.85	128.80	0	9,850	0.00%
2022/06/07	0.1	127.37	10	127.34	127.40	-9.9	10,025	-0.10%
2022/06/02	0	128.20	0	0.00	127.80	0	10,921	0.00%
2022/06/01	0.1	129.45	7	129.36	129.15	-6.9	11,714	-0.06%
2022/05/31	0.1	127.80	3.1	129.12	129.80	-3	11,817	-0.03%
2022/05/30	1.1	128.11	0	127.40	128.55	1.1	11,774	0.01%
2022/05/26	0.3	123.23	0	0.00	122.90	0.3	11,576	0.00%
2022/05/25	3.1	124.06	0	0.00	124.45	3.1	11,855	0.03%
2022/05/24	0.7	124.07	0	0.00	123.50	0.7	12,301	0.01%
2022/05/23	0.1	125.36	0	124.85	124.90	0.1	12,291	0.00%
2022/05/20	0.3	124.76	0	0.00	124.65	0.3	12,557	0.00%
2022/05/19	51.9	123.34	0	0.00	123.30	51.9	12,570	0.41%
2022/05/18	2	125.55	0	0.00	125.70	2	12,514	0.02%
2022/05/17	0	124.00	0	0.00	124.35	0	12,491	0.00%
2022/05/16	0.2	122.98	6	123.02	123.00	-5.8	12,534	-0.05%
2022/05/13	4.1	121.81	2	122.20	122.35	2.1	12,561	0.02%
2022/05/12	5.3	121.98	5	121.82	121.25	0.3	12,641	0.00%
2022/05/11	0	123.75	8	123.83	124.20	-8	12,516	-0.06%
2022/05/10	4.3	122.58	0.1	122.40	124.00	4.2	12,482	0.03%
2022/05/09	5.5	124.76	0	0.00	124.55	5.5	12,386	0.04%
2022/05/06	10	126.46	0	0.00	126.65	10	12,357	0.08%
2022/05/05	9.1	129.50	1	129.20	129.25	8.1	12,475	0.06%
2022/05/04	0	128.09	1	127.60	127.80	-1	12,667	-0.01%
2022/05/03	8.2	128.18	0	0.00	127.80	8.2	12,902	0.06%
2022/04/29	8.1	128.76	1	129.25	128.75	7.1	13,017	0.05%
2022/04/28	6.7	126.17	2	127.05	127.10	4.7	13,316	0.03%
2022/04/27	18.6	126.45	1	126.45	126.55	17.6	13,394	0.13%
2022/04/26	6.2	129.05	0	0.00	129.25	6.2	13,160	0.05%
2022/04/25	22.7	129.04	8.1	128.90	129.25	14.7	13,244	0.11%
2022/04/22	2.7	131.03	0	0.00	131.60	2.7	12,823	0.02%
2022/04/21	0	133.20	1	133.35	132.75	-1	12,805	-0.01%
2022/04/20	2.1	132.34	1	132.45	132.65	1.1	12,863	0.01%
2022/04/19	1.9	132.45	0	0.00	132.00	1.9	12,919	0.01%
2022/04/18	52.4	131.33	0	0.00	131.55	52.4	13,064	0.40%
2022/04/15	5.6	132.19	0	0.00	132.25	5.6	13,027	0.04%
2022/04/14	1	134.70	1.1	134.86	134.55	0	12,799	0.00%
2022/04/13	10	134.95	2	134.45	135.05	8	12,860	0.06%
2022/04/12	4.3	131.72	0.4	132.49	132.55	3.9	12,933	0.03%
2022/04/11	6.4	133.13	0	0.00	132.45	6.4	12,857	0.05%
2022/04/08	1.1	133.81	3	134.00	134.55	-1.9	12,692	-0.01%
2022/04/07	5.1	134.14	0.8	134.71	133.80	4.3	12,647	0.03%
2022/04/06	1.4	135.23	0	0.00	136.25	1.4	12,778	0.01%
2022/04/01	0.7	136.79	0	0.00	136.95	0.7	12,959	0.01%
2022/03/31	1	138.20	1	138.30	138.10	0	12,939	0.00%
2022/03/30	0	0.00	1.1	138.28	138.55	-1.1	13,089	-0.01%
2022/03/29	0	136.95	0.2	136.73	136.85	-0.2	13,185	0.00%
2022/03/28	0.8	135.99	0.1	136.80	136.70	0.7	13,145	0.01%
2022/03/25	1.1	138.06	4	138.08	138.20	-2.9	13,081	-0.02%
2022/03/24	0	137.55	5	138.01	138.00	-5	13,072	-0.04%
2022/03/23	0	138.20	1	138.05	138.10	-1	13,082	-0.01%
2022/03/22	6	136.76	0	0.00	136.80	6	13,004	0.05%
2022/03/21	0	0.00	1	137.30	137.00	-1	13,069	-0.01%
2022/03/18	2.1	135.86	0	0.00	136.10	2.1	13,019	0.02%
2022/03/17	0.2	135.83	0.5	135.40	136.40	-0.3	12,884	0.00%
2022/03/16	2.3	131.56	1	131.22	132.20	1.3	12,706	0.01%
2022/03/15	13.4	131.80	0	0.00	131.65	13.4	12,465	0.11%
2022/03/14	1.5	135.00	1	134.00	134.40	0.5	12,255	0.00%
2022/03/11	2.6	134.49	1	135.10	134.40	1.6	12,162	0.01%
2022/03/10	2.6	136.13	0	0.00	136.35	2.6	12,050	0.02%
2022/03/09	10.5	132.77	2	132.38	132.50	8.5	11,890	0.07%
2022/03/08	13.7	131.89	1.2	131.25	131.15	12.5	11,690	0.11%
2022/03/07	15.2	134.61	0	0.00	134.00	15.2	11,064	0.14%
2022/03/04	9.5	138.51	2	138.68	138.45	7.5	10,368	0.07%
2022/03/02	3.3	139.50	0	139.90	139.65	3.2	10,465	0.03%
2022/03/01	7.5	140.41	0	0.00	140.45	7.5	10,405	0.07%
2022/02/25	4.4	138.27	0	0.00	138.50	4.4	10,318	0.04%
2022/02/24	17.4	139.19	1	138.75	138.80	16.4	10,017	0.16%
2022/02/22	16.3	141.47	0	0.00	141.85	16.3	9,615	0.17%
2022/02/21	10	143.45	0	0.00	143.80	10	9,402	0.11%
2022/02/18	0.3	143.78	0	0.00	144.10	0.3	9,666	0.00%
2022/02/17	0.1	144.77	0	0.00	144.50	0.1	9,697	0.00%
2022/02/16	0.2	144.60	0	0.00	144.40	0.2	9,723	0.00%
2022/02/15	2.5	142.68	0	0.00	142.05	2.5	9,706	0.03%
2022/02/14	3.9	142.65	0.1	143.00	142.70	3.7	9,657	0.04%
2022/02/11	2	144.74	1	144.50	144.95	1	9,549	0.01%
2022/02/10	0.1	143.98	1	144.30	145.05	-0.9	9,682	-0.01%
2022/02/09	3.2	142.89	0	143.35	143.40	3.2	9,705	0.03%
2022/02/08	0.9	143.15	0	0.00	142.90	0.9	9,757	0.01%
2022/02/07	10.3	141.62	6.2	142.48	142.30	4.1	9,615	0.04%
2022/01/26	2.1	141.41	0	142.10	141.55	2.1	9,253	0.02%
2022/01/25	17.5	141.61	0	0.00	141.65	17.5	9,024	0.19%
2022/01/24	0.8	143.09	0	0.00	144.00	0.8	8,674	0.01%
2022/01/21	17.9	143.23	1	143.45	142.65	16.9	8,537	0.20%
2022/01/20	3.5	148.03	0	0.00	149.10	3.5	8,114	0.04%
2022/01/19	2.4	148.74	0.2	148.55	148.50	2.2	7,967	0.03%
2022/01/18	0.1	151.17	0.1	151.98	150.30	0	7,897	0.00%
2022/01/17	0.1	151.90	3	152.20	152.00	-3	7,780	-0.04%
2022/01/14	4	150.48	0	150.15	150.30	4	7,751	0.05%
2022/01/13	0.1	150.13	1.1	150.02	150.30	-1	7,800	-0.01%
2022/01/12	0.1	149.10	1	149.45	149.55	-0.9	7,918	-0.01%
2022/01/11	1	147.01	0	147.60	148.30	1	7,890	0.01%
2022/01/10	2.1	145.57	0.1	146.90	147.55	2.1	7,682	0.03%
2022/01/07	2.2	146.66	0	0.00	146.60	2.2	7,644	0.03%
2022/01/06	26.1	147.46	21	147.39	147.90	5.1	7,582	0.07%
2022/01/05	0.2	149.59	3.1	150.07	149.30	-2.8	7,528	-0.04%
2022/01/04	0	0.00	12.1	148.74	149.60	-12.1	7,522	-0.16%
2022/01/03	20	146.05	2.3	146.49	146.40	17.7	7,490	0.24%
2021/12/29	1.1	145.30	1.1	145.53	145.95	0.1	7,866	0.00%
2021/12/28	5	144.70	1.4	145.08	145.30	3.7	7,940	0.05%
2021/12/24	0	0.00	3.2	143.44	143.05	-3.2	8,296	-0.04%
2021/12/23	0	0.00	8	142.80	142.65	-8	8,364	-0.10%
2021/12/22	2	141.85	3	141.80	141.85	-1	8,627	-0.01%
2021/12/20	0.2	140.70	0	0.00	140.65	0.2	8,940	0.00%
2021/12/15	0.1	139.85	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	2.1	140.01	1	140.20	140.10	1.1	9,187	0.01%
2021/12/13	0	142.10	0	0.00	141.50	0	9,242	0.00%
2021/12/10	0.2	141.97	0.4	142.00	141.95	-0.3	9,366	0.00%
2021/12/09	1	141.75	0	0.00	142.00	1	9,351	0.01%
2021/12/08	0	0.00	1	142.75	142.35	-1	9,329	-0.01%
2021/12/06	1	140.20	0	0.00	141.35	1	9,199	0.01%
2021/12/03	1.1	141.64	0.1	141.65	141.75	1	9,251	0.01%
2021/12/02	0	140.30	2	141.30	141.80	-2	9,307	-0.02%
2021/12/01	0	0.00	2.1	138.89	140.30	-2.1	9,390	-0.02%
2021/11/30	4.2	138.83	0	0.00	138.00	4.2	9,504	0.04%
2021/11/29	14.4	137.98	0	0.00	138.15	14.4	9,449	0.15%
2021/11/26	18.3	138.38	0	0.00	138.15	18.3	9,567	0.19%
2021/11/24	2.1	140.89	4	140.75	140.50	-1.9	9,955	-0.02%
2021/11/23	0	141.20	0	0.00	141.10	0	10,179	0.00%
2021/11/22	1.1	142.55	0	0.00	142.45	1.1	10,223	0.01%
2021/11/19	0	0.00	0.1	143.00	142.80	-0.1	10,275	0.00%
2021/11/18	0	0.00	5	142.12	142.45	-5	10,259	-0.05%
2021/11/17	1	141.55	3.2	141.50	141.65	-2.2	10,259	-0.02%
2021/11/16	0	0.00	1.4	141.00	141.20	-1.4	10,182	-0.01%
2021/11/15	2	140.90	6	140.92	140.95	-4	10,524	-0.04%
2021/11/12	0	139.50	9.1	140.33	139.70	-9.1	10,774	-0.08%
2021/11/11	0	0.00	1	139.55	139.25	-1	10,895	-0.01%
2021/11/10	1	140.50	0.8	140.35	140.50	0.2	11,000	0.00%
2021/11/09	0	0.00	23.1	140.88	140.70	-23.1	11,029	-0.21%
2021/11/05	0	0.00	0.3	137.64	138.10	-0.3	10,800	0.00%
2021/11/04	0	136.40	0.1	137.05	136.15	-0.1	10,654	0.00%
2021/11/02	1	136.20	1.2	136.75	136.25	-0.2	10,722	0.00%
2021/11/01	0	0.00	0	136.50	136.50	0	10,749	0.00%
2021/10/29	3.3	135.90	1	136.00	135.80	2.3	10,790	0.02%
2021/10/28	0.6	136.80	0	0.00	137.15	0.6	10,809	0.01%
2021/10/27	0	136.95	10	137.28	137.55	-10	10,855	-0.09%
2021/10/26	0	0.00	24.1	137.61	137.55	-24.1	10,796	-0.22%
2021/10/25	0.1	135.54	1.1	136.50	136.40	-1	10,800	-0.01%
2021/10/21	0	0.00	0	137.55	136.10	0	11,263	0.00%
2021/10/20	0	136.95	0.3	136.95	136.60	-0.2	11,238	0.00%
2021/10/19	1	136.95	3.4	136.91	136.95	-2.4	11,047	-0.02%
2021/10/18	0	0.00	2	136.75	135.85	-2	11,008	-0.02%
2021/10/15	12	135.87	10	136.15	136.25	2	11,132	0.02%
2021/10/13	0.2	132.72	0	0.00	132.40	0.2	11,159	0.00%
2021/10/12	10.8	132.34	0	132.65	132.85	10.8	11,224	0.10%
2021/10/08	1	134.80	1	135.25	134.20	0	11,241	0.00%
2021/10/07	6.2	135.15	9	134.98	135.35	-2.8	11,270	-0.03%
2021/10/06	8.4	132.78	2	132.05	133.00	6.4	11,272	0.06%
2021/10/05	3.3	132.19	0	0.00	132.95	3.3	11,131	0.03%
2021/10/04	15.1	134.09	0	0.00	133.15	15.1	10,793	0.14%
2021/10/01	30.4	134.32	0	0.00	133.95	30.4	10,472	0.29%
2021/09/30	8.1	135.65	0	0.00	137.05	8.1	10,130	0.08%
2021/09/29	10.9	136.30	0	0.00	136.00	10.9	9,960	0.11%
2021/09/28	0	138.90	0	0.00	139.00	0	9,592	0.00%
2021/09/27	10	139.80	1	140.20	140.00	9	9,375	0.10%
2021/09/24	0.3	139.15	0	0.00	139.65	0.3	9,255	0.00%
2021/09/23	1	138.30	3	138.00	138.00	-2	9,309	-0.02%
2021/09/22	16.3	137.25	0	0.00	137.20	16.3	9,363	0.17%
2021/09/17	32.1	140.50	0	0.00	140.50	32.1	9,031	0.36%
2021/09/16	0	140.05	0	0.00	140.10	0	9,076	0.00%
2021/09/15	0	140.60	0.1	140.83	140.75	-0.1	9,046	0.00%
2021/09/13	0	141.30	0	0.00	141.45	0	9,009	0.00%
2021/09/10	0.1	141.80	0.1	141.95	141.95	0	9,216	0.00%
2021/09/09	1	140.50	0	0.00	140.30	1	9,202	0.01%
2021/09/08	11	140.25	1	141.40	140.65	10	9,204	0.11%
2021/09/07	0	142.00	3	142.22	141.90	-3	9,208	-0.03%
2021/09/06	1	143.15	26.3	142.77	142.55	-25.3	9,137	-0.28%
2021/09/03	0	0.00	60	141.73	141.90	-60	8,961	-0.67%
2021/09/01	0	0.00	1.2	141.00	141.00	-1.2	8,873	-0.01%
2021/08/31	0	0.00	35.3	140.31	140.35	-35.3	8,618	-0.41%
2021/08/30	0	0.00	1.6	138.87	139.50	-1.6	8,528	-0.02%
2021/08/26	0	137.00	1	137.00	137.00	-1	8,032	-0.01%
2021/08/24	1	134.80	5.3	134.76	134.75	-4.3	7,975	-0.05%
2021/08/23	0	0.00	1	133.45	134.35	-1	8,065	-0.01%
2021/08/20	13.3	131.33	0	0.00	130.75	13.3	8,127	0.16%
2021/08/19	13.7	132.32	0	0.00	131.80	13.7	7,960	0.17%
2021/08/18	11.3	133.67	0	0.00	134.90	11.3	7,607	0.15%
2021/08/17	7.2	134.49	0	0.00	134.35	7.2	7,401	0.10%
2021/08/16	9.1	135.14	0	0.00	135.35	9.1	7,356	0.12%
2021/08/13	3.4	135.63	0	0.00	135.65	3.4	7,346	0.05%
2021/08/12	1	136.60	0	0.00	136.95	1	7,386	0.01%
2021/08/11	0.3	136.95	0	0.00	137.20	0.3	7,630	0.00%
2021/08/10	0.1	137.94	0	137.85	137.65	0.1	7,841	0.00%
2021/08/09	11	137.81	0.1	138.20	138.40	10.9	8,326	0.13%
2021/08/06	0	138.00	0	0.00	138.80	0	8,495	0.00%
2021/08/05	5	139.05	1	139.30	139.00	4	8,882	0.05%
2021/08/04	0	0.00	22	139.17	139.25	-22	9,429	-0.23%
2021/08/03	10	137.95	0.5	138.45	138.45	9.5	9,761	0.10%
2021/08/02	0	0.00	0.2	138.00	137.90	-0.2	9,731	0.00%
2021/07/30	0	136.54	0.1	136.60	136.05	-0.1	9,727	0.00%
2021/07/29	0	136.08	2	135.35	136.50	-2	9,795	-0.02%
2021/07/28	23.7	134.45	10	134.50	134.25	13.7	9,762	0.14%
2021/07/27	8.1	136.35	0.5	136.41	136.40	7.6	9,483	0.08%
2021/07/26	10	136.65	0	0.00	136.45	10	9,424	0.11%
2021/07/23	0	137.60	0	0.00	137.65	0	9,379	0.00%
2021/07/22	0.2	138.00	0.2	137.55	137.65	0	9,377	0.00%
2021/07/21	5	136.90	0	0.00	136.70	5	9,385	0.05%
2021/07/20	11.1	137.68	1	137.80	137.20	10.1	9,371	0.11%
2021/07/19	13	138.21	0	0.00	138.30	13	9,339	0.14%
2021/07/16	0.1	139.85	0	139.50	139.90	0	9,231	0.00%
2021/07/15	0	141.60	5	141.80	141.80	-5	9,206	-0.05%
2021/07/14	1	140.20	11	140.67	140.50	-10	9,085	-0.11%
2021/07/13	0	140.24	0	140.59	140.15	0	9,060	0.00%
2021/07/12	2.1	139.02	0	139.70	139.00	2.1	9,018	0.02%
2021/07/09	13.1	137.26	0	0.00	137.75	13.1	8,918	0.15%
2021/07/08	0	138.76	0	138.85	138.85	0	8,912	0.00%
2021/07/07	0.1	139.26	0.2	139.28	139.00	-0.1	8,939	0.00%
2021/07/06	0	139.70	0	0.00	139.75	0	8,927	0.00%
2021/07/05	0	139.60	6	139.51	139.60	-6	8,881	-0.07%
2021/07/02	1	138.10	0	0.00	138.30	1	8,857	0.01%
2021/07/01	1	138.75	0.5	138.80	138.30	0.5	8,850	0.01%
2021/06/30	0	138.95	6	139.00	138.95	-6	8,929	-0.07%
2021/06/28	1	136.55	0.5	137.20	137.20	0.5	8,868	0.01%
2021/06/25	0	0.00	1	137.85	136.95	-1	8,881	-0.01%
2021/06/24	0	136.89	0	0.00	136.70	0	8,908	0.00%
2021/06/23	1	134.87	0	0.00	137.05	1	8,937	0.01%
2021/06/21	63.4	134.87	50	134.70	134.70	13.4	8,987	0.15%
2021/06/18	0.1	138.25	0	0.00	138.00	0.1	8,840	0.00%
2021/06/17	1	137.28	0	0.00	138.30	1	8,893	0.01%
2021/06/16	0	138.49	0	0.00	138.70	0	9,004	0.00%
2021/06/15	2	138.73	3	138.72	138.85	-1	8,999	-0.01%
2021/06/11	1	138.35	0	0.00	138.10	1	9,044	0.01%
2021/06/09	0.3	135.52	0	0.00	135.50	0.3	9,050	0.00%
2021/06/08	0.2	137.21	0	0.00	136.50	0.2	9,042	0.00%
2021/06/07	0	135.95	0.1	135.69	137.30	-0.1	9,146	0.00%
2021/06/04	0	136.65	0	0.00	136.95	0	9,056	0.00%
2021/06/03	0	0.00	0.1	137.75	137.60	-0.1	9,225	0.00%
2021/06/02	11	137.31	0	0.00	137.70	11	9,343	0.12%
2021/06/01	10	137.65	0.7	137.55	137.70	9.3	9,497	0.10%
2021/05/31	0	0.00	27	136.88	137.10	-27	9,680	-0.28%
2021/05/28	0	0.00	100.3	135.40	135.80	-100.3	9,647	-1.04%
2021/05/27	0	133.55	0.1	132.60	133.55	0	9,607	0.00%
2021/05/26	0	134.60	0	134.65	134.50	0	9,951	0.00%
2021/05/25	0	134.40	4.3	134.07	134.40	-4.2	10,035	-0.04%
2021/05/24	0	132.20	0.3	132.25	132.15	-0.2	10,058	0.00%
2021/05/21	1.1	131.78	1.1	131.73	132.35	0	10,015	0.00%
2021/05/20	4.1	130.05	0	0.00	130.50	4.1	9,961	0.04%
2021/05/19	3.1	130.83	1	131.75	131.40	2.1	9,948	0.02%
2021/05/18	0.7	131.51	5	131.07	132.30	-4.3	9,840	-0.04%
2021/05/17	4.8	126.76	5.1	126.41	126.50	-0.3	9,884	0.00%
2021/05/14	3.5	128.94	1.3	128.25	128.95	2.2	9,504	0.02%
2021/05/13	9.7	128.41	14.8	128.29	127.50	-5.1	9,360	-0.05%
2021/05/12	12.5	129.02	1.4	126.38	129.40	11.1	9,026	0.12%
2021/05/11	109.3	133.82	0	0.00	133.25	109.3	8,567	1.28%	大買/鉅額交易
2021/05/10	1.2	138.73	0.1	138.50	138.45	1.2	8,380	0.01%
2021/05/07	0	139.15	0	0.00	139.40	0	8,542	0.00%
2021/05/06	1	136.02	0.1	137.19	136.95	0.9	8,667	0.01%
2021/05/05	12	136.59	1.1	136.17	135.75	10.9	8,665	0.13%
2021/05/04	3.1	136.84	0.6	136.91	137.05	2.5	8,758	0.03%
2021/05/03	19.2	138.65	0	138.80	138.25	19.2	8,766	0.22%
2021/04/29	0	0.00	5	141.10	140.60	-5	9,050	-0.06%
2021/04/28	1.1	140.52	0.2	140.50	140.40	0.9	9,130	0.01%
2021/04/27	20	141.22	1.1	141.19	141.25	18.9	9,580	0.20%
2021/04/26	0	0.00	10	141.25	141.20	-10	9,671	-0.10%
2021/04/23	0	0.00	1.3	138.66	139.15	-1.3	9,710	-0.01%
2021/04/22	0	138.06	0	0.00	137.90	0	9,969	0.00%
2021/04/21	1.1	138.03	0	0.00	138.00	1.1	10,103	0.01%
2021/04/20	0	139.20	1.1	139.25	139.25	-1.1	10,151	-0.01%
2021/04/19	0.1	139.01	2.1	139.15	139.50	-1.9	10,253	-0.02%
2021/04/16	0.1	138.94	0.1	138.80	139.25	0	10,289	0.00%
2021/04/15	0.1	138.70	4	138.68	139.05	-3.9	10,319	-0.04%
2021/04/14	0	0.00	1.2	136.78	137.90	-1.2	10,305	-0.01%
2021/04/13	0	0.00	3.1	138.13	137.15	-3.1	10,375	-0.03%
2021/04/09	0.1	137.95	1	138.45	137.95	-0.9	10,365	-0.01%
2021/04/08	0.1	137.76	71	137.80	138.25	-70.9	10,401	-0.68%
2021/04/07	2	137.65	2	137.50	137.80	0	10,387	0.00%
2021/04/06	0.3	137.75	1	137.75	137.65	-0.7	10,367	-0.01%
2021/04/01	0	0.00	1	135.95	135.75	-1	10,270	-0.01%
2021/03/31	11.4	134.87	0	0.00	134.75	11.4	10,197	0.11%
2021/03/30	0	0.00	1	135.90	135.90	-1	10,111	-0.01%
2021/03/29	0.1	135.59	0	0.00	135.45	0.1	10,101	0.00%
2021/03/26	1	132.75	1.1	134.26	134.35	-0.1	10,062	0.00%
2021/03/24	12	131.58	0	0.00	131.50	12	9,961	0.12%
2021/03/23	0.2	134.25	0	0.00	133.60	0.2	9,839	0.00%
2021/03/22	1.2	132.23	0	0.00	133.40	1.2	9,946	0.01%
2021/03/19	15	132.78	1	132.85	132.80	14	10,014	0.14%
2021/03/18	0.1	135.25	0	0.00	134.90	0.1	9,888	0.00%
2021/03/17	42.1	135.07	4	135.15	134.20	38.1	9,850	0.39%
2021/03/12	4	135.01	0	0.00	135.25	4	9,907	0.04%
2021/03/11	0	0.00	0.1	134.45	134.70	-0.1	9,927	0.00%
2021/03/10	1.1	132.00	0	0.00	131.90	1.1	9,978	0.01%
2021/03/09	8.2	130.15	8	131.11	131.35	0.2	9,987	0.00%
2021/03/08	3	132.77	0	0.00	131.85	3	9,867	0.03%
2021/03/05	5	131.33	1	131.00	131.95	4	9,749	0.04%
2021/03/04	46.2	132.20	0	0.00	132.75	46.2	9,669	0.48%
2021/03/03	1.1	133.57	1	135.35	135.40	0.1	9,480	0.00%
2021/03/02	3.1	134.88	3	135.00	133.45	0.1	9,381	0.00%
2021/02/26	6.4	133.82	1	134.70	133.40	5.4	9,330	0.06%
2021/02/25	0	137.20	2	137.60	137.55	-2	8,991	-0.02%
2021/02/24	5.2	137.44	0	0.00	136.45	5.2	8,916	0.06%
2021/02/23	0	137.68	0	0.00	138.50	0	8,820	0.00%
2021/02/19	12.3	138.10	4	138.43	138.85	8.3	8,979	0.09%
2021/02/18	21	139.95	3.8	140.12	140.35	17.3	8,968	0.19%
2021/02/17	5.2	139.57	8.5	139.81	140.55	-3.3	8,948	-0.04%
2021/02/05	0.5	134.60	1.1	134.56	134.80	-0.6	8,696	-0.01%
2021/02/04	3.6	133.65	9	132.75	133.55	-5.4	8,613	-0.06%
2021/02/03	2.5	134.84	2	134.38	134.35	0.5	8,645	0.01%
2021/02/02	2.1	132.63	0.1	134.85	134.45	2	8,600	0.02%
2021/02/01	4	129.90	0	129.00	130.75	4	8,606	0.05%
2021/01/29	5.1	130.11	0	0.00	128.20	5.1	8,474	0.06%
2021/01/28	10	129.91	1.4	130.24	130.35	8.7	8,312	0.10%
2021/01/27	2	132.83	1	133.15	133.05	1	8,153	0.01%
2021/01/26	6.9	133.86	0	0.00	132.85	6.9	8,096	0.08%
2021/01/25	5	135.29	2	135.80	135.60	3	8,024	0.04%
2021/01/22	11.6	137.99	0.5	139.90	137.45	11.1	7,902	0.14%
2021/01/21	1.1	142.25	2	143.08	143.00	-0.9	7,622	-0.01%
2021/01/20	4.7	138.34	2	138.23	138.20	2.7	7,472	0.04%
2021/01/19	1.1	135.91	0	0.00	137.95	1.1	7,029	0.02%
2021/01/18	3	132.87	2	132.78	134.40	1	6,876	0.01%
2021/01/15	0.2	134.80	2	137.15	134.50	-1.9	6,692	-0.03%
2021/01/14	3.1	133.79	0	0.00	134.05	3.1	6,370	0.05%
2021/01/13	1.1	133.96	3.2	134.55	135.30	-2.1	6,291	-0.03%
2021/01/12	2.2	132.10	3	132.07	132.10	-0.8	6,137	-0.01%
2021/01/11	2	130.83	0.2	131.90	132.30	1.8	6,013	0.03%
2021/01/08	3	130.15	4	130.73	131.20	-1	5,897	-0.02%
2021/01/07	1	127.18	2	128.30	128.90	-1	5,756	-0.02%
2021/01/06	2.1	126.79	0.1	126.50	125.95	2	5,688	0.04%
2021/01/05	10.6	124.50	0	0.00	124.60	10.6	5,601	0.19%
2021/01/04	0.1	123.70	30	124.35	124.35	-29.9	5,685	-0.53%
2020/12/30	0.2	120.85	0	0.00	121.60	0.2	5,778	0.00%
2020/12/29	1	119.50	1	119.80	119.90	0	5,802	0.00%
2020/12/28	0.1	119.59	1.3	119.69	120.00	-1.2	5,849	-0.02%
2020/12/24	1	118.80	0	0.00	118.80	1	5,867	0.02%
2020/12/23	0	118.25	0	0.00	118.15	0	5,926	0.00%
2020/12/22	31.2	118.80	1	119.00	118.00	30.2	6,014	0.50%
2020/12/21	0	0.00	1	118.25	119.35	-1	6,182	-0.02%
2020/12/18	0.1	118.20	0	0.00	118.20	0.1	6,199	0.00%
2020/12/15	2	117.00	1	117.80	117.05	1	6,176	0.02%
2020/12/11	0	118.00	1	117.75	118.75	-1	6,372	-0.02%
2020/12/10	2.3	118.50	1	118.25	118.60	1.3	6,385	0.02%
2020/12/09	2	119.88	0	0.00	120.05	2	6,346	0.03%
2020/12/08	0.1	118.40	2	119.78	120.05	-1.9	6,292	-0.03%
2020/12/07	1	117.75	30	118.20	118.40	-29	6,247	-0.46%
2020/12/04	0	0.00	15	117.30	117.30	-15	6,240	-0.24%
2020/12/03	0	115.30	0	115.50	115.40	0	6,111	0.00%
2020/11/30	0	114.59	1.2	114.81	113.30	-1.2	6,103	-0.02%
2020/11/27	0	114.40	0	0.00	114.65	0	6,017	0.00%
2020/11/26	0.1	114.95	0	0.00	114.85	0.1	6,025	0.00%
2020/11/24	32.1	115.18	1	115.20	114.90	31.1	6,077	0.51%
2020/11/23	0	0.00	1	115.75	115.45	-1	6,072	-0.02%
2020/11/20	1	113.65	0	0.00	114.00	1	6,021	0.02%
2020/11/19	0	114.10	0	0.00	114.15	0	6,002	0.00%
2020/11/18	1.1	113.65	1	114.50	114.35	0.1	5,990	0.00%
2020/11/17	1.3	113.97	1	113.60	113.60	0.3	5,798	0.01%
2020/11/16	0	0.00	3	111.67	112.80	-3	5,974	-0.05%
2020/11/13	0	0.00	2	109.15	109.25	-2	5,922	-0.03%
2020/11/12	10.3	109.10	1.1	109.03	108.80	9.1	5,921	0.15%
2020/11/11	0	0.00	1	108.50	108.75	-1	5,951	-0.02%
2020/11/10	1	107.60	3	107.38	107.10	-2	5,872	-0.03%
2020/11/09	0	0.00	25.1	108.13	108.10	-25.1	5,890	-0.43%
2020/11/06	0	106.55	4	106.90	106.70	-4	5,800	-0.07%
2020/11/05	0	106.00	4	106.18	106.05	-4	5,749	-0.07%
2020/11/04	4	105.83	7	105.94	106.15	-3	5,775	-0.05%
2020/11/03	0	0.00	50	104.80	104.60	-50	5,805	-0.86%
2020/11/02	10	102.50	0	0.00	103.40	10	5,855	0.17%
2020/10/30	4	103.06	0	0.00	103.00	4	5,771	0.07%
2020/10/29	62.1	103.68	0	0.00	103.85	62.1	5,742	1.08%
2020/10/28	10	105.10	0	0.00	105.00	10	5,746	0.17%
2020/10/26	0.1	106.29	1	106.40	106.10	-0.9	5,809	-0.02%
2020/10/23	0	0.00	1	106.50	106.10	-1	5,921	-0.02%
2020/10/21	0	106.05	1	105.90	105.95	-1	6,583	-0.01%
2020/10/19	0	0.00	2	106.60	106.60	-2	6,827	-0.03%
2020/10/16	0	0.00	2	106.03	105.25	-2	6,890	-0.03%
2020/10/15	1	106.00	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0	0.00	2	106.70	106.70	-2	7,329	-0.03%
2020/10/08	0	0.00	2	106.25	106.20	-2	7,814	-0.03%
2020/10/07	1	104.25	31	104.89	104.80	-30	7,814	-0.38%
2020/10/06	1	104.20	0	0.00	104.25	1	7,948	0.01%
2020/10/05	1	103.64	1	103.80	103.05	0	8,024	0.00%
2020/09/30	0	0.00	4	102.85	103.00	-4	8,046	-0.05%
2020/09/29	4	102.51	2	103.00	102.55	2	8,172	0.02%
2020/09/28	3	101.90	4	101.78	102.30	-1	8,341	-0.01%
2020/09/25	9	100.88	0	0.00	100.65	9	8,481	0.11%
2020/09/24	14	100.60	0	0.00	100.45	14	8,572	0.16%
2020/09/23	0	103.10	0	0.00	102.95	0	8,435	0.00%
2020/09/18	0	0.00	4	105.40	105.30	-4	8,603	-0.05%
2020/09/17	0	0.00	2	105.70	105.40	-2	8,688	-0.02%
2020/09/16	0.1	106.40	2	106.90	106.55	-1.9	8,687	-0.02%
2020/09/15	0	0.00	3	104.97	104.95	-3	8,615	-0.03%
2020/09/14	0	0.00	7	104.54	104.55	-7	8,564	-0.08%
2020/09/11	0	103.25	1	103.20	103.25	-1	8,552	-0.01%
2020/09/09	11	101.66	0	0.00	102.30	11	8,816	0.12%
2020/09/07	11	102.00	0	0.00	102.40	11	9,155	0.12%
2020/09/04	2	102.03	0	0.00	102.55	2	9,299	0.02%
2020/09/03	0	103.50	0	0.00	103.30	0	9,383	0.00%
2020/09/02	1	102.30	2	102.58	103.00	-1	9,487	-0.01%
2020/09/01	0	0.00	3	101.98	103.35	-3	9,676	-0.03%
2020/08/31	0.1	102.95	0	0.00	101.80	0.1	9,746	0.00%
2020/08/28	1	103.70	3	103.57	103.50	-2	9,900	-0.02%
2020/08/27	5	105.29	1	105.00	104.55	4	10,136	0.04%
2020/08/26	0	104.30	4	104.26	104.30	-4	10,240	-0.04%
2020/08/25	1	103.95	4	104.08	103.90	-3	10,336	-0.03%
2020/08/21	5	102.20	0	0.00	102.80	5	10,427	0.05%
2020/08/20	3.1	100.61	2	100.20	100.60	1.1	10,368	0.01%
2020/08/19	0	0.00	1	105.00	104.25	-1	10,314	-0.01%
2020/08/17	0	0.00	0.2	105.50	105.60	-0.2	10,461	0.00%
2020/08/14	0	104.40	0	0.00	104.50	0	10,494	0.00%
2020/08/13	0	0.00	6	104.30	104.25	-6	10,596	-0.06%
2020/08/11	2	105.55	1	105.40	104.80	1	10,636	0.01%
2020/08/10	0	0.00	1	105.80	105.60	-1	10,686	-0.01%
2020/08/07	1.1	105.15	1	105.10	104.65	0.1	10,733	0.00%
2020/08/06	3	105.75	0	0.00	105.40	3	10,703	0.03%
2020/08/04	0	0.00	4	102.95	103.30	-4	10,799	-0.04%
2020/08/03	5	102.60	0.1	102.00	102.00	4.9	10,820	0.05%
2020/07/31	0	0.00	1	104.00	103.80	-1	10,803	-0.01%
2020/07/30	1	103.85	6	104.27	104.05	-5	10,817	-0.05%
2020/07/29	4	102.85	0	0.00	102.55	4	10,838	0.04%
2020/07/28	6	106.90	6	107.88	103.60	0	10,938	0.00%
2020/07/27	6	103.19	4	103.04	103.30	2	10,878	0.02%
2020/07/24	1	98.60	2.5	99.38	98.50	-1.5	10,696	-0.01%
2020/07/23	11	98.73	2	98.70	98.85	9	10,533	0.09%
2020/07/22	0	0.00	1	98.95	98.95	-1	10,665	-0.01%
2020/07/21	0	0.00	9	98.68	98.70	-9	10,641	-0.08%
2020/07/17	1	97.20	0	0.00	97.20	1	10,475	0.01%
2020/07/16	0	0.00	1	96.25	96.10	-1	10,526	-0.01%
2020/07/15	0	0.00	5.7	97.43	97.05	-5.7	10,605	-0.05%
2020/07/14	0	0.00	11	96.21	96.65	-11	10,825	-0.10%
2020/07/13	0	0.00	1	95.40	96.05	-1	10,808	-0.01%
2020/07/10	0	0.00	1	95.35	94.65	-1	10,897	-0.01%
2020/07/09	1	95.70	0	0.00	95.45	1	10,924	0.01%
2020/07/07	0.1	94.40	6	94.80	94.50	-5.9	10,839	-0.05%
2020/07/06	1	93.90	3	94.02	94.15	-2	10,868	-0.02%
2020/07/03	0	0.00	12	92.59	92.55	-12	10,881	-0.11%
2020/07/02	1	90.80	2	91.30	91.50	-1	10,886	-0.01%
2020/07/01	1	90.10	3	90.68	90.50	-2	10,964	-0.02%
2020/06/29	1	88.80	1	89.20	89.10	0	10,992	0.00%
2020/06/24	0	0.00	30	90.02	90.00	-30	11,055	-0.27%
2020/06/23	1	89.65	1	89.45	89.45	0	11,253	0.00%
2020/06/18	1	88.50	2	88.80	88.90	-1	12,203	-0.01%
2020/06/17	1	88.40	1	89.05	89.00	0	12,493	0.00%
2020/06/16	0	0.00	3	88.97	88.90	-3	12,982	-0.02%
2020/06/15	2	87.10	0	0.00	87.00	2	13,934	0.01%
2020/06/12	6	87.81	1	87.30	88.25	5	14,552	0.03%
2020/06/11	2	89.25	2	89.13	89.05	0	15,044	0.00%
2020/06/10	1	90.10	13.1	90.01	90.45	-12.1	15,370	-0.08%
2020/06/09	30	89.40	1	89.20	89.60	29	16,081	0.18%
2020/06/08	2	89.48	0	0.00	89.50	2	16,639	0.01%
2020/06/05	0	0.00	3	88.30	88.35	-3	16,634	-0.02%
2020/06/04	2	87.63	4	87.44	87.60	-2	16,865	-0.01%
2020/06/03	0	0.00	1	86.30	86.80	-1	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	84.85	84.90	-1	17,022	-0.01%
2020/05/28	0	0.00	3	84.27	83.85	-3	17,119	-0.02%
2020/05/27	0	0.00	9	84.51	84.35	-9	17,458	-0.05%
2020/05/26	1	84.35	5.6	84.54	84.45	-4.6	17,792	-0.03%
2020/05/25	21	83.29	0.1	83.70	83.50	20.9	17,786	0.12%
2020/05/22	19	83.47	1	83.40	82.95	18	17,846	0.10%
2020/05/20	1	84.15	0	0.00	83.80	1	17,813	0.01%
2020/05/15	1	83.95	0	0.00	83.85	1	17,869	0.01%
2020/05/12	1	84.20	0	0.00	84.05	1	17,821	0.01%
2020/05/11	0	0.00	1	85.15	85.05	-1	17,723	-0.01%
2020/05/08	0	0.00	2	84.15	84.35	-2	17,698	-0.01%
2020/05/07	1	83.30	1	83.95	83.85	0	17,719	0.00%
2020/05/06	3	83.53	0	0.00	83.50	3	17,775	0.02%
2020/05/05	3	83.63	0	0.00	83.40	3	17,851	0.02%
2020/05/04	6	82.91	2	82.90	83.00	4	17,833	0.02%
2020/04/30	4	85.48	5	84.87	85.50	-1	17,721	-0.01%
2020/04/29	4.1	83.75	4	83.59	83.70	0.1	17,672	0.00%
2020/04/28	0	0.00	1	82.70	82.55	-1	17,849	-0.01%
2020/04/27	0	0.00	4	82.39	82.55	-4	18,260	-0.02%
2020/04/24	0	0.00	2	80.85	80.90	-2	18,144	-0.01%
2020/04/23	2	81.30	0.1	81.00	80.90	1.9	18,184	0.01%
2020/04/22	3	80.12	0	0.00	80.60	3	18,107	0.02%
2020/04/21	4	80.74	3	81.93	80.60	1	18,096	0.01%
2020/04/17	0	0.00	3	83.27	83.25	-3	17,844	-0.02%
2020/04/16	6	80.80	0	0.00	80.80	6	17,420	0.03%
2020/04/15	0	0.00	4	81.50	81.20	-4	17,333	-0.02%
2020/04/14	2	80.65	18	80.76	80.95	-16	17,185	-0.09%
2020/04/13	2.1	78.95	0	0.00	78.80	2.1	17,072	0.01%
2020/04/10	2	79.13	2	79.13	79.30	0	17,104	0.00%
2020/04/09	0	0.00	2	78.95	79.25	-2	17,121	-0.01%
2020/04/08	0.1	79.70	12	78.93	79.60	-11.9	16,942	-0.07%
2020/04/07	3	78.62	19	78.62	78.50	-16	16,760	-0.10%
2020/04/06	3	76.47	6	76.97	77.05	-3	16,558	-0.02%
2020/04/01	0	0.00	3	76.27	75.90	-3	16,404	-0.02%
2020/03/31	2.1	76.21	0	0.00	76.15	2.1	16,291	0.01%
2020/03/30	9	75.07	13	75.61	75.85	-4	16,158	-0.02%
2020/03/27	5.1	77.35	9	77.73	76.60	-3.9	15,956	-0.02%
2020/03/26	5	77.20	1	77.05	77.20	4	15,647	0.03%
2020/03/25	29	77.01	3	76.87	76.85	26	15,383	0.17%
2020/03/24	3	74.43	8	74.31	74.25	-5	14,877	-0.03%
2020/03/23	4.1	71.27	13	71.12	70.80	-8.9	14,493	-0.06%
2020/03/20	32	71.99	17	72.61	74.00	15	14,198	0.11%
2020/03/19	25.1	68.96	14	68.52	68.55	11.1	13,591	0.08%
2020/03/18	79	74.59	4	73.80	72.80	75	12,556	0.60%
2020/03/17	13.3	74.99	2	74.93	74.85	11.3	11,920	0.09%
2020/03/16	12.1	78.10	0	0.00	77.30	12.1	11,101	0.11%
2020/03/13	73	77.80	8	76.54	81.00	65	10,628	0.61%
2020/03/12	8.2	82.03	5	83.05	82.15	3.2	9,783	0.03%
2020/03/11	5.1	86.44	0	0.00	85.30	5.1	9,093	0.06%
2020/03/10	0	0.00	2	85.00	86.30	-2	8,896	-0.02%
2020/03/09	1.3	86.58	0	0.00	85.85	1.3	8,539	0.02%
2020/03/06	11	88.49	1	89.05	88.35	10	8,102	0.12%
2020/03/05	2	90.10	3	90.10	90.20	-1	7,852	-0.01%
2020/03/04	1	88.60	0	0.00	89.20	1	7,779	0.01%
2020/03/02	4	87.15	0	0.00	87.35	4	7,510	0.05%
2020/02/27	15	88.66	1	88.75	88.65	14	7,110	0.20%
2020/02/26	1	89.15	0	0.00	89.45	1	6,741	0.01%
2020/02/25	1	90.05	2	89.93	90.35	-1	6,515	-0.02%
2020/02/24	4.1	90.07	0	0.00	90.10	4.1	6,423	0.06%
2020/02/20	3	91.67	0	0.00	91.70	3	6,287	0.05%
2020/02/19	0	0.00	15	91.90	92.10	-15	6,213	-0.24%
2020/02/18	3	91.32	0	0.00	91.05	3	6,122	0.05%
2020/02/17	2	92.20	1	92.05	92.30	1	5,950	0.02%
2020/02/13	1	93.05	1	93.00	92.80	0	5,836	0.00%
2020/02/12	0.1	92.85	0	0.00	92.65	0.1	5,837	0.00%
2020/02/11	13	91.50	6	91.84	91.75	7	5,791	0.12%
2020/02/10	2	90.70	5	91.07	91.00	-3	5,757	-0.05%
2020/02/07	3	91.28	0	0.00	91.20	3	5,710	0.05%
2020/02/06	8	91.86	5	91.40	92.30	3	5,616	0.05%
2020/02/05	6	91.02	0	0.00	90.85	6	5,550	0.11%
2020/02/04	5	90.77	1	90.75	90.60	4	5,485	0.07%
2020/02/03	1	88.90	1	88.50	89.05	0	5,494	0.00%
2020/01/31	31	90.12	0	0.00	89.95	31	5,321	0.58%
2020/01/30	2	93.35	0	0.00	92.15	2	5,069	0.04%
2020/01/20	1	97.95	0	0.00	97.70	1	4,616	0.02%
2020/01/17	4	97.35	0	0.00	97.30	4	4,632	0.09%
2020/01/16	0	0.00	0.6	97.60	97.30	-0.6	4,540	-0.01%
2020/01/15	0	0.00	1	98.70	97.60	-1	4,438	-0.02%
2020/01/14	3	98.65	2	98.55	98.60	1	4,321	0.02%
2020/01/13	2	97.88	0	0.00	98.00	2	4,147	0.05%
2020/01/10	10	97.20	2	97.30	97.30	8	4,083	0.20%
2020/01/08	18	95.65	0	0.00	95.65	18	3,921	0.46%
2020/01/06	25	96.58	0	0.00	96.40	25	3,905	0.64%
2020/01/03	1	97.70	0	0.00	97.65	1	3,865	0.03%
2020/01/02	0	0.00	0.1	97.80	97.65	-0.1	3,954	0.00%
2019/12/31	10	97.13	0	0.00	96.95	10	3,942	0.25%
2019/12/27	0	0.00	2	98.05	98.00	-2	3,962	-0.05%
2019/12/23	5	97.00	0	0.00	97.15	5	4,287	0.12%
2019/12/20	1	97.50	0	0.00	96.95	1	4,296	0.02%
2019/12/19	1	97.65	0	0.00	97.65	1	4,321	0.02%
2019/12/17	10	98.10	0	0.00	98.15	10	4,431	0.23%
2019/12/16	5	96.80	0	0.00	96.85	5	4,483	0.11%
2019/12/10	3	93.30	0	0.00	93.00	3	4,841	0.06%
2019/12/09	3	93.50	0	0.00	93.65	3	4,831	0.06%
2019/12/05	5	92.95	0	0.00	92.90	5	5,023	0.10%
2019/11/29	0	0.00	3	91.65	91.50	-3	5,843	-0.05%
2019/11/22	0	0.00	0.1	92.55	92.55	-0.1	6,175	0.00%
2019/11/19	0.2	93.45	1	93.05	93.60	-0.8	6,378	-0.01%
2019/11/15	0	0.00	2	92.30	92.30	-2	6,467	-0.03%
2019/11/12	5	91.85	0	0.00	92.00	5	6,834	0.07%
2019/11/11	0	0.00	2	91.10	91.15	-2	6,916	-0.03%
2019/11/08	0	0.00	1	92.60	92.55	-1	6,942	-0.01%
2019/11/07	7	92.47	3	92.87	92.85	4	6,947	0.06%
2019/11/06	1	93.30	0	0.00	93.35	1	6,980	0.01%
2019/11/05	0	0.00	1	92.50	92.90	-1	7,187	-0.01%
2019/11/04	1	92.15	0	0.00	92.20	1	7,536	0.01%
2019/10/31	0	0.00	1	90.00	90.10	-1	8,003	-0.01%
2019/10/30	4	89.50	0	0.00	89.85	4	7,929	0.05%
2019/10/29	0	0.00	1	89.50	89.45	-1	7,891	-0.01%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/24	0	0.00	1	88.80	88.80	-1	7,690	-0.01%
2019/10/18	1	88.10	0	0.00	87.95	1	7,908	0.01%
2019/10/16	0	0.00	2	88.00	88.10	-2	8,108	-0.02%
2019/10/15	0	0.00	3	87.52	87.70	-3	8,218	-0.04%
2019/10/08	0	0.00	1	86.40	86.50	-1	8,169	-0.01%
2019/10/07	1	85.60	0.6	85.45	85.45	0.4	8,139	0.00%
2019/10/01	0	0.00	8	85.71	85.95	-8	8,066	-0.10%
2019/09/27	2	84.60	0	0.00	84.60	2	8,011	0.02%
2019/09/25	0	0.00	1	84.20	84.10	-1	8,007	-0.01%
2019/09/24	0	0.00	1	84.60	84.65	-1	8,170	-0.01%
2019/09/23	0	0.00	2	84.55	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	1	84.90	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	7	84.69	84.95	-7	8,303	-0.08%
2019/09/16	0	0.00	7	84.25	84.40	-7	8,469	-0.08%
2019/09/09	0	0.00	3	83.80	83.80	-3	8,675	-0.03%
2019/09/06	0	0.00	21	83.50	83.50	-21	8,517	-0.25%
2019/09/05	0	0.00	2	82.95	83.00	-2	8,329	-0.02%
2019/09/04	0	0.00	11	82.01	82.15	-11	8,060	-0.14%
2019/09/02	2	81.95	0	0.00	81.90	2	8,101	0.02%
2019/08/30	0	0.00	1	81.50	81.85	-1	8,117	-0.01%
2019/08/27	1	79.75	0	0.00	79.85	1	8,023	0.01%
2019/08/19	1	80.75	0	0.00	80.80	1	8,265	0.01%
2019/08/16	0	0.00	2	80.30	80.35	-2	8,584	-0.02%
2019/08/15	2	79.23	0	0.00	79.40	2	8,658	0.02%
2019/08/13	3	79.75	0	0.00	79.70	3	8,837	0.03%
2019/08/12	0	0.00	1	80.80	80.60	-1	9,106	-0.01%
2019/08/08	21	80.60	0	0.00	80.65	21	9,337	0.22%
2019/08/07	7	79.95	0	0.00	79.70	7	9,541	0.07%
2019/08/06	10	78.90	0	0.00	80.10	10	9,598	0.10%
2019/08/05	20	80.33	0	0.00	80.15	20	9,494	0.21%
2019/08/02	6	80.93	1	81.00	80.95	5	9,347	0.05%
2019/08/01	1	82.20	1	82.10	82.30	0	9,181	0.00%
2019/07/25	0	0.00	3	83.62	83.80	-3	10,100	-0.03%
2019/07/19	0	0.00	10	83.33	83.00	-10	9,953	-0.10%
2019/07/17	0	0.00	119	83.00	82.80	-119	9,816	-1.21%	大賣/鉅額交易
2019/07/15	5	83.10	15	83.20	83.20	-10	9,805	-0.10%
2019/07/11	0	0.00	17	82.92	82.85	-17	10,329	-0.16%
2019/07/04	0	0.00	1	81.80	82.00	-1	10,624	-0.01%
2019/07/03	0	0.00	2	81.50	81.50	-2	10,782	-0.02%
2019/07/02	1	82.65	0	0.00	82.45	1	10,772	0.01%
2019/07/01	1	82.60	5	82.70	82.65	-4	10,800	-0.04%
2019/06/27	0	0.00	1	80.55	81.50	-1	10,782	-0.01%
2019/06/24	0	0.00	23	81.21	81.20	-23	10,490	-0.22%
2019/06/21	0	0.00	1	81.10	80.85	-1	10,258	-0.01%
2019/06/20	1	80.75	1	80.85	80.85	0	10,120	0.00%
2019/06/19	0	0.00	14	80.13	80.75	-14	10,042	-0.14%
2019/06/17	1	78.70	0	0.00	78.70	1	10,017	0.01%
2019/06/14	0	0.00	12	79.01	78.90	-12	10,058	-0.12%
2019/06/13	1	79.10	10	79.50	79.05	-9	10,209	-0.09%
2019/06/12	1	79.40	13	79.53	79.70	-12	10,302	-0.12%
2019/06/11	1	79.75	30	79.63	79.40	-29	10,234	-0.28%
2019/06/10	1	78.95	0	0.00	79.05	1	10,226	0.01%
2019/06/06	10	77.70	1	77.70	77.70	9	10,329	0.09%
2019/06/05	3	78.57	0	0.00	78.30	3	10,282	0.03%
2019/06/03	3	78.40	0	0.00	78.55	3	10,515	0.03%
2019/05/29	15	76.50	0	0.00	76.75	15	10,785	0.14%
2019/05/28	22	76.98	0	0.00	77.10	22	10,839	0.20%
2019/05/27	22	77.08	0	0.00	77.15	22	10,940	0.20%
2019/05/24	53	77.29	0	0.00	77.35	53	11,071	0.48%
2019/05/23	17	76.97	0	0.00	76.95	17	11,135	0.15%
2019/05/22	11	78.38	0	0.00	78.40	11	11,019	0.10%
2019/05/21	7	78.14	0	0.00	78.40	7	11,415	0.06%
2019/05/20	28	78.27	0	0.00	78.20	28	11,133	0.25%
2019/05/17	38	78.97	0	0.00	78.25	38	11,004	0.35%
2019/05/16	77	79.06	0	0.00	79.05	77	10,671	0.72%
2019/05/15	4	79.73	0	0.00	79.75	4	10,447	0.04%
2019/05/14	5.1	79.13	0	0.00	79.65	5.1	10,229	0.05%
2019/05/13	6	80.60	0	0.00	80.15	6	9,994	0.06%
2019/05/10	5	81.24	0	0.00	81.50	5	9,793	0.05%
2019/05/09	9	81.30	0	0.00	81.55	9	9,684	0.09%
2019/05/03	0	0.00	5	83.70	83.75	-5	9,302	-0.05%
2019/05/02	0	0.00	21	83.01	83.00	-21	8,904	-0.24%
2019/04/29	0	0.00	2	82.80	82.80	-2	9,065	-0.02%
2019/04/19	1	82.75	3	83.30	82.80	-2	9,709	-0.02%
2019/04/17	0	0.00	22	82.68	82.75	-22	9,394	-0.23%
2019/04/12	0	0.00	2	81.15	81.10	-2	9,533	-0.02%
2019/04/11	0	0.00	2	81.40	81.15	-2	9,630	-0.02%
2019/04/10	0	0.00	6	81.35	81.50	-6	9,634	-0.06%
2019/04/09	0	0.00	13	81.19	81.40	-13	9,531	-0.14%
2019/04/08	0	0.00	10	80.90	80.90	-10	9,436	-0.11%
2019/04/02	2	80.20	0	0.00	80.15	2	9,539	0.02%
2019/03/29	0	0.00	4	79.03	79.15	-4	9,410	-0.04%
2019/03/25	3	78.05	2	78.05	78.15	1	9,674	0.01%
2019/03/21	0	0.00	10	79.00	79.15	-10	9,683	-0.10%
2019/03/20	0.1	78.50	0	0.00	78.50	0.1	9,598	0.00%
2019/03/15	2	77.60	0	0.00	77.60	2	9,503	0.02%
2019/03/14	2	77.00	0	0.00	77.05	2	9,425	0.02%
2019/03/13	0.2	77.20	0	0.00	77.10	0.2	9,677	0.00%
2019/03/06	1	76.90	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1	76.75	0	0.00	76.75	1	9,208	0.01%
2019/03/04	0.1	77.30	1	76.90	76.95	-0.9	9,178	-0.01%
2019/02/26	2	77.55	0	0.00	77.70	2	8,995	0.02%
2019/02/25	0	0.00	3	77.52	77.50	-3	8,829	-0.03%
2019/02/15	1	75.05	0	0.00	75.05	1	8,163	0.01%
2019/02/12	0	0.00	10	75.55	75.65	-10	8,870	-0.11%
2019/01/30	1	74.40	0	0.00	74.35	1	8,933	0.01%
2019/01/28	2	75.15	0	0.00	75.15	2	8,953	0.02%
2019/01/22	1	74.00	0	0.00	74.05	1	9,094	0.01%
2019/01/04	6	72.35	27	72.58	72.20	-21	11,031	-0.19%
2019/01/03	8	73.37	0	0.00	73.35	8	11,818	0.07%
2019/01/02	2	74.50	0	0.00	74.05	2	11,938	0.02%
2018/12/28	0	0.00	16	75.23	75.50	-16	12,571	-0.13%
2018/12/26	10	73.50	0	0.00	73.55	10	12,942	0.08%
2018/12/25	5	73.45	0	0.00	73.75	5	12,867	0.04%
2018/12/24	6	74.59	0	0.00	74.70	6	12,756	0.05%
2018/12/20	2	75.18	0	0.00	75.05	2	13,248	0.02%
2018/12/18	1	75.30	0	0.00	75.30	1	13,273	0.01%
2018/12/12	0.1	76.25	0	0.00	76.20	0.1	13,210	0.00%
2018/12/10	1	74.50	0	0.00	74.45	1	13,270	0.01%
2018/12/06	2	75.00	0	0.00	75.10	2	13,600	0.01%
2018/12/05	1	76.70	0	0.00	76.65	1	13,587	0.01%
2018/12/03	0	0.00	5	78.90	78.80	-5	13,489	-0.04%
2018/11/30	0	0.00	1	77.15	76.75	-1	13,291	-0.01%
2018/11/26	1	76.40	0	0.00	76.15	1	13,032	0.01%
2018/11/23	4	75.35	0	0.00	75.35	4	13,091	0.03%
2018/11/21	2	75.70	0	0.00	76.00	2	13,286	0.02%
2018/11/20	5	75.99	0	0.00	76.00	5	13,118	0.04%
2018/11/12	0	0.00	3	78.10	78.00	-3	12,712	-0.02%
2018/11/08	0	0.00	1	78.90	78.85	-1	12,143	-0.01%
2018/11/01	0	0.00	1	78.40	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	1	77.30	77.55	-1	11,758	-0.01%
2018/10/30	0	0.00	1	75.80	75.95	-1	11,634	-0.01%
2018/10/29	1	75.80	0	0.00	75.75	1	11,553	0.01%
2018/10/26	4	75.28	0	0.00	75.40	4	11,468	0.03%
2018/10/25	1.2	76.00	0	0.00	75.50	1.2	11,239	0.01%
2018/10/24	7	77.40	2	77.05	77.40	5	10,803	0.05%
2018/10/23	1	78.00	0	0.00	77.75	1	10,641	0.01%
2018/10/22	2	78.25	0	0.00	79.20	2	10,326	0.02%
2018/10/19	1	78.05	0	0.00	79.30	1	10,260	0.01%
2018/10/18	1	79.10	0	0.00	79.15	1	10,165	0.01%
2018/10/17	0	79.65	0	0.00	79.40	0	10,117	0.00%
2018/10/16	1	79.15	0	0.00	79.30	1	9,921	0.01%
2018/10/15	2	78.73	0	0.00	79.20	2	9,950	0.02%
2018/10/12	5	78.74	2	80.05	80.05	3	9,350	0.03%
2018/10/11	75	78.56	0	0.00	77.40	75	9,184	0.82%
2018/10/09	22	82.97	0	0.00	83.25	22	8,092	0.27%
2018/10/08	4	82.86	0	0.00	83.00	4	7,840	0.05%
2018/10/05	8	83.36	0	0.00	83.45	8	7,292	0.11%
2018/10/04	11	84.90	0	0.00	84.90	11	6,962	0.16%
2018/10/03	0	0.00	20	86.00	85.95	-20	6,865	-0.29%
2018/10/02	0	0.00	1	86.15	86.05	-1	6,874	-0.01%
2018/09/28	0	0.00	1	87.55	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	2	86.98	87.35	-2	6,757	-0.03%
2018/09/26	1	86.80	0	0.00	86.90	1	6,323	0.02%
2018/09/25	0	0.00	7	87.08	87.10	-7	6,273	-0.11%
2018/09/18	1	85.40	0	0.00	85.40	1	6,361	0.02%
2018/09/17	1	86.00	0	0.00	85.85	1	6,533	0.02%
2018/09/14	2	86.30	0	0.00	86.50	2	6,517	0.03%
2018/09/13	27	85.27	0	0.00	84.95	27	6,481	0.42%
2018/09/12	3	85.35	2	85.45	85.55	1	6,167	0.02%
2018/09/11	9	85.67	0	0.00	85.65	9	5,989	0.15%
2018/09/10	0	0.00	2	85.80	86.00	-2	5,747	-0.03%
2018/08/31	0	0.00	1	86.95	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	33	88.26	87.55	-33	5,836	-0.57%
2018/08/29	0	0.00	25	87.14	87.25	-25	5,778	-0.43%
2018/08/23	3	84.98	1	84.95	85.05	2	5,512	0.04%
2018/08/13	3	84.27	0	0.00	83.95	3	5,368	0.06%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/09	0	0.00	2	86.10	86.15	-2	5,296	-0.04%
2018/07/26	0	0.00	2	85.10	85.00	-2	6,129	-0.03%
2018/07/24	0	0.00	1	84.45	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	20	84.20	84.55	-20	6,204	-0.32%
2018/07/20	0	0.00	4	84.68	84.65	-4	6,337	-0.06%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	22	80.03	0	0.00	80.70	22	5,761	0.38%
2018/06/21	1	81.20	0	0.00	81.25	1	5,442	0.02%
2018/06/04	0	0.00	7	82.51	82.60	-7	5,547	-0.13%
2018/05/25	0	0.00	10	82.00	81.85	-10	5,697	-0.18%
2018/05/23	0	0.00	1	81.40	81.35	-1	5,743	-0.02%
2018/05/21	0	0.00	25	82.00	82.05	-25	5,933	-0.42%
2018/05/18	0	0.00	1	81.05	80.95	-1	6,008	-0.02%
2018/05/14	0	0.00	23	82.08	82.50	-23	6,727	-0.34%
2018/05/11	0	0.00	2	81.60	81.60	-2	6,558	-0.03%
2018/05/09	1	80.50	0	0.00	80.45	1	6,264	0.02%
2018/05/07	0	0.00	2	79.28	79.50	-2	6,271	-0.03%
2018/05/03	5	78.60	0	0.00	78.55	5	6,384	0.08%
2018/05/02	5	79.57	0	0.00	79.40	5	6,320	0.08%
2018/04/30	1	80.00	2	79.58	80.00	-1	6,313	-0.02%
2018/04/27	8	78.87	7	79.22	79.20	1	6,300	0.02%
2018/04/26	12	78.99	5	79.40	79.05	7	6,167	0.11%
2018/04/25	72	79.16	0	0.00	79.30	72	5,981	1.20%
2018/04/24	8	79.48	0	0.00	79.55	8	5,821	0.14%
2018/04/23	8	80.00	0	0.00	79.95	8	5,635	0.14%
2018/04/17	2	81.40	0	0.00	81.40	2	5,375	0.04%
2018/04/12	0	0.00	1	83.05	82.50	-1	5,467	-0.02%
2018/04/10	0	0.00	1	82.50	82.50	-1	5,584	-0.02%
2018/04/03	1	81.30	0	0.00	81.50	1	5,642	0.02%
2018/03/29	2	82.00	0	0.00	82.10	2	5,612	0.04%
2018/03/23	0	0.00	2	82.15	82.10	-2	5,489	-0.04%
2018/03/13	2	84.45	1	84.70	84.95	1	5,409	0.02%
2018/03/05	2	80.93	0	0.00	80.75	2	5,491	0.04%
2018/03/01	0	0.00	1	81.70	81.75	-1	5,382	-0.02%
2018/02/27	2	82.75	0	0.00	82.35	2	5,345	0.04%
2018/02/21	0	0.00	1	81.70	81.50	-1	5,238	-0.02%
2018/02/12	4	79.64	1	79.65	79.70	3	5,082	0.06%
2018/02/09	3	78.43	0	0.00	79.05	3	5,062	0.06%
2018/02/08	5	80.56	0	0.00	80.60	5	4,828	0.10%
2018/02/07	1	81.10	0	0.00	80.65	1	4,854	0.02%
2018/02/06	1	80.60	0	0.00	79.65	1	4,702	0.02%
2018/01/30	0	0.00	1	84.70	84.55	-1	3,980	-0.03%
2018/01/29	1	85.45	0	0.00	85.55	1	3,924	0.03%
2018/01/23	1	88.00	0	0.00	88.30	1	3,629	0.03%
2018/01/22	0	0.00	1	87.85	87.95	-1	3,588	-0.03%
2018/01/05	0	0.00	23	83.55	83.75	-23	3,272	-0.70%