中華電 (2412)-凱基-桃園券商分點個股進出

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
123.0
漲跌
--
漲幅
0.00%
成交量
3,973張
產業
上市通信網路類股
1856人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	123.00	1	123.00	123.00	-0.9	7,123	-0.01%
2024/11/20	0.2	123.00	0	0.00	122.50	0.2	7,173	0.00%
2024/11/19	0	0.00	0.2	123.26	123.50	-0.2	7,221	0.00%
2024/11/18	5	122.50	1.7	122.50	122.50	3.3	7,245	0.05%
2024/11/15	0	0.00	0	123.00	122.50	0	7,265	0.00%
2024/11/14	10	123.50	11	123.00	122.50	-1	7,385	-0.01%
2024/11/13	1	123.50	0	0.00	123.50	1	7,456	0.01%
2024/11/12	0	0.00	0.2	123.00	122.50	-0.2	7,479	0.00%
2024/11/08	0	0.00	4	122.88	123.00	-4	7,516	-0.05%
2024/11/07	1	122.50	0	0.00	123.00	1	7,623	0.01%
2024/11/06	10	123.00	4.4	122.89	122.50	5.6	7,734	0.07%
2024/11/05	1	123.00	0	0.00	123.00	1	7,980	0.01%
2024/11/04	1.4	122.00	1.6	122.19	122.50	-0.2	8,172	0.00%
2024/11/01	0	121.63	10	122.00	122.00	-10	8,577	-0.12%
2024/10/29	0.3	122.00	1	121.50	122.50	-0.7	8,832	-0.01%
2024/10/28	0	0.00	1.7	122.00	122.50	-1.7	8,855	-0.02%
2024/10/25	5	121.50	0	0.00	122.00	5	8,934	0.06%
2024/10/24	2.1	122.00	0	0.00	122.00	2.1	9,040	0.02%
2024/10/23	24	122.04	0	0.00	122.00	24	9,189	0.26%
2024/10/22	1	122.50	0.1	122.50	123.00	0.9	9,284	0.01%
2024/10/21	1.1	123.95	1.5	122.67	122.50	-0.5	9,371	0.00%
2024/10/18	0.5	123.50	0	0.00	124.00	0.5	9,425	0.01%
2024/10/17	12	122.50	0.1	122.50	122.50	11.9	9,647	0.12%
2024/10/16	9.2	123.00	0	0.00	122.50	9.2	9,689	0.09%
2024/10/15	0	123.00	3.1	123.50	123.50	-3.1	9,828	-0.03%
2024/10/14	2	122.50	0	0.00	122.50	2	9,892	0.02%
2024/10/11	2	123.50	0.2	123.50	122.50	1.8	9,940	0.02%
2024/10/09	2	123.00	0	0.00	122.50	2	9,998	0.02%
2024/10/08	7	122.86	0	0.00	122.50	7	10,109	0.07%
2024/10/07	4	123.50	1	124.00	124.00	3	10,030	0.03%
2024/10/04	7.2	124.36	1	124.50	124.50	6.2	10,234	0.06%
2024/09/27	0	0.00	10	127.00	126.50	-10	11,483	-0.09%
2024/09/26	0	0.00	1	127.00	127.00	-1	11,678	-0.01%
2024/09/25	0	0.00	0.2	126.50	126.50	-0.2	11,802	0.00%
2024/09/24	0	0.00	0.1	126.00	126.50	-0.1	11,847	0.00%
2024/09/23	0	0.00	1	126.50	126.50	-1	11,907	-0.01%
2024/09/20	0	0.00	8	125.88	126.00	-8	11,976	-0.07%
2024/09/19	0	0.00	10.2	124.85	125.00	-10.2	11,860	-0.09%
2024/09/18	0	0.00	21	125.00	125.00	-21	11,898	-0.18%
2024/09/16	0	0.00	4	125.00	125.00	-4	12,051	-0.03%
2024/09/13	0	0.00	3	124.50	124.50	-3	12,138	-0.02%
2024/09/12	0	0.00	3	124.50	124.50	-3	12,274	-0.02%
2024/09/11	14	123.64	0	0.00	123.50	14	12,286	0.11%
2024/09/10	0	0.00	1	124.00	124.00	-1	12,289	-0.01%
2024/09/06	0	0.00	5	123.90	124.00	-5	12,416	-0.04%
2024/09/05	1.1	123.00	0.2	123.50	123.00	1	12,462	0.01%
2024/09/04	4.6	122.78	7	123.00	122.00	-2.4	12,543	-0.02%
2024/09/03	1	124.00	3	124.83	124.00	-2	12,450	-0.02%
2024/09/02	0	0.00	0.1	124.00	124.00	-0.1	12,494	0.00%
2024/08/29	3	123.67	0	0.00	123.50	3	12,868	0.02%
2024/08/27	1	123.50	3	124.00	124.50	-2	13,860	-0.01%
2024/08/26	1	123.50	2	124.25	124.00	-1	14,103	-0.01%
2024/08/23	0	0.00	4	124.13	124.00	-4	14,405	-0.03%
2024/08/22	0	0.00	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	1	123.00	3	123.50	123.50	-2	15,165	-0.01%
2024/08/19	4	123.75	3	124.00	123.50	1	15,347	0.01%
2024/08/16	0.1	123.50	7.4	123.99	124.00	-7.3	15,481	-0.05%
2024/08/15	0	0.00	9	122.94	123.00	-9	15,380	-0.06%
2024/08/14	0	122.00	2	122.50	122.50	-2	15,362	-0.01%
2024/08/13	0	0.00	1.1	121.06	122.00	-1.1	15,277	-0.01%
2024/08/12	6.1	121.92	0.1	121.74	121.50	6	15,309	0.04%
2024/08/09	0.4	122.00	3	122.33	122.00	-2.6	15,298	-0.02%
2024/08/08	2	121.00	0	0.00	121.50	2	15,157	0.01%
2024/08/07	8.2	121.01	29	123.09	121.50	-20.8	15,101	-0.14%
2024/08/06	0.2	121.33	1.6	121.18	122.00	-1.4	14,864	-0.01%
2024/08/05	4.2	121.12	23.1	121.06	121.50	-18.9	14,706	-0.13%
2024/08/02	0	0.00	15	122.43	123.00	-15	14,558	-0.10%
2024/07/29	4	122.00	0	0.00	121.50	4	14,227	0.03%
2024/07/26	0	0.00	10	122.10	122.50	-10	14,156	-0.07%
2024/07/23	5	121.90	17	122.26	121.50	-12	14,007	-0.09%
2024/07/22	1	120.00	16	120.09	120.50	-15	13,795	-0.11%
2024/07/19	11	120.41	2	120.00	121.00	9	13,772	0.07%
2024/07/18	9.1	120.67	15	120.47	120.50	-6	13,811	-0.04%
2024/07/17	2	120.25	1	120.50	119.50	1	13,633	0.01%
2024/07/16	1.1	120.50	2	120.00	119.50	-0.9	13,689	-0.01%
2024/07/15	13.6	119.60	2	119.25	119.50	11.6	13,682	0.08%
2024/07/12	7.1	118.43	0	0.00	118.50	7.1	13,645	0.05%
2024/07/11	7.2	118.51	1	118.50	118.50	6.2	13,729	0.05%
2024/07/10	20.1	118.24	1	118.50	118.50	19.1	13,825	0.14%
2024/07/09	12	118.67	2	119.00	119.00	10	13,757	0.07%
2024/07/08	32.3	118.78	3	119.00	119.00	29.3	13,688	0.21%
2024/07/05	15.7	119.52	12	119.75	120.00	3.7	13,470	0.03%
2024/07/04	217.4	118.64	13.1	119.00	118.50	204.3	13,268	1.54%	大買/鉅額交易
2024/07/03	11.5	125.24	7	125.43	125.50	4.5	12,251	0.04%
2024/07/02	30.1	125.78	0.2	125.50	125.50	29.9	12,126	0.25%
2024/07/01	1.5	126.40	38	126.88	126.50	-36.5	12,031	-0.30%
2024/06/28	0.3	126.08	4	126.00	125.50	-3.7	11,936	-0.03%
2024/06/27	8.1	125.19	0.3	125.50	126.00	7.8	11,825	0.07%
2024/06/26	11.4	125.61	2	125.75	125.50	9.4	11,812	0.08%
2024/06/25	5	125.90	0	0.00	126.00	5	11,878	0.04%
2024/06/24	17.3	125.54	1	125.50	126.50	16.3	11,982	0.14%
2024/06/21	18.3	125.95	5	126.00	125.50	13.3	12,005	0.11%
2024/06/20	8.1	126.88	0.1	126.50	126.50	8	11,848	0.07%
2024/06/19	1	127.00	7	127.50	127.50	-6	11,803	-0.05%
2024/06/18	0	0.00	14	127.96	128.00	-14	11,776	-0.12%
2024/06/17	11.1	127.55	2.1	127.50	127.50	9	11,861	0.08%
2024/06/14	15	127.07	4	127.50	128.00	11	11,967	0.09%
2024/06/13	5	126.50	3.1	126.98	126.50	1.9	11,927	0.02%
2024/06/11	0	126.50	0	0.00	126.50	0	11,960	0.00%
2024/06/07	10.1	127.00	0	0.00	126.50	10.1	11,916	0.08%
2024/06/06	6	127.00	3.1	127.60	127.50	2.9	11,881	0.02%
2024/06/05	0	127.50	21	127.81	127.00	-21	11,845	-0.18%
2024/06/04	0	0.00	2.8	127.36	127.00	-2.8	11,652	-0.02%
2024/06/03	7.5	126.60	0	0.00	127.00	7.5	11,409	0.07%
2024/05/31	3	126.00	8	127.75	128.00	-5	11,085	-0.05%
2024/05/30	3.2	125.03	1.2	125.92	126.00	2	10,392	0.02%
2024/05/29	12.3	125.02	2	126.50	125.00	10.3	10,115	0.10%
2024/05/28	2.1	126.00	1	127.00	126.00	1.1	9,761	0.01%
2024/05/27	4.1	125.05	5.4	127.50	125.00	-1.3	9,715	-0.01%
2024/05/24	2.2	127.50	24.2	127.70	127.00	-22	9,534	-0.23%
2024/05/23	0	0.00	29	127.50	127.00	-29	9,310	-0.31%
2024/05/22	1	127.00	7.1	126.99	127.00	-6.1	9,079	-0.07%
2024/05/21	0	0.00	10	126.25	126.50	-10	8,970	-0.11%
2024/05/20	0.3	125.67	0.1	126.00	126.50	0.2	8,967	0.00%
2024/05/17	0.2	125.50	2.2	125.94	126.00	-2	8,897	-0.02%
2024/05/16	0.3	125.67	4	125.88	125.50	-3.7	8,924	-0.04%
2024/05/15	2.1	125.76	0	0.00	125.50	2.1	8,855	0.02%
2024/05/14	0.2	125.00	0	0.00	125.50	0.2	8,955	0.00%
2024/05/13	4.5	125.96	5	126.00	126.50	-0.5	9,029	-0.01%
2024/05/10	1.7	125.20	0	0.00	125.50	1.7	9,016	0.02%
2024/05/09	0.2	126.00	0	0.00	126.00	0.2	9,060	0.00%
2024/05/08	0	0.00	20.3	126.02	126.50	-20.3	9,044	-0.22%
2024/05/07	1.1	124.52	2	125.00	125.50	-1	8,820	-0.01%
2024/05/06	0.1	124.50	1	124.00	124.50	-1	8,787	-0.01%
2024/05/03	0.1	124.00	0	0.00	124.00	0.1	8,759	0.00%
2024/05/02	6	123.50	0	0.00	124.00	6	8,711	0.07%
2024/04/30	9.1	124.00	0	0.00	124.00	9.1	8,599	0.11%
2024/04/29	0	0.00	2.5	124.11	124.50	-2.5	8,560	-0.03%
2024/04/25	2	123.51	1	123.50	123.50	1	8,553	0.01%
2024/04/24	6.2	124.58	0	0.00	124.50	6.2	8,448	0.07%
2024/04/23	1	125.50	1	126.00	125.00	0	8,417	0.00%
2024/04/22	1	124.00	5	125.50	125.50	-4	8,389	-0.05%
2024/04/19	4.5	122.89	2	122.75	123.00	2.5	8,221	0.03%
2024/04/18	0.1	124.00	1.3	123.61	124.00	-1.2	7,965	-0.02%
2024/04/17	21.2	123.60	0.1	125.00	123.50	21.1	7,845	0.27%
2024/04/16	10.4	124.79	0.1	124.50	124.50	10.3	7,668	0.13%
2024/04/12	0	125.75	1.6	125.53	125.50	-1.5	7,469	-0.02%
2024/04/11	2.5	125.77	0	0.00	126.50	2.5	7,400	0.03%
2024/04/10	0.1	126.00	1	126.00	126.00	-1	7,354	-0.01%
2024/04/09	4.1	126.35	2.2	126.00	125.50	1.9	7,384	0.03%
2024/04/08	10.1	126.00	1	126.50	126.50	9.1	7,378	0.12%
2024/04/03	0.3	125.50	8	125.50	125.00	-7.8	7,315	-0.11%
2024/04/02	0.5	126.50	2.6	126.88	126.50	-2.1	7,221	-0.03%
2024/04/01	0.2	126.21	3	126.67	126.50	-2.8	7,164	-0.04%
2024/03/29	0	0.00	4	126.75	126.00	-4	7,162	-0.06%
2024/03/28	3.2	125.37	5	126.60	125.50	-1.9	7,101	-0.03%
2024/03/27	2.1	126.50	40.3	126.48	127.00	-38.2	6,930	-0.55%
2024/03/26	21	124.50	35.8	125.04	125.50	-14.8	6,785	-0.22%
2024/03/25	4.1	124.11	40.3	123.50	124.50	-36.2	6,736	-0.54%
2024/03/22	0.3	123.50	4	123.50	124.00	-3.7	6,724	-0.06%
2024/03/21	1	124.00	1.1	123.46	123.50	-0.1	6,704	0.00%
2024/03/20	0	0.00	5	123.30	123.00	-5	6,884	-0.07%
2024/03/19	47	122.52	3	122.67	123.00	44	6,867	0.64%
2024/03/18	51	123.00	2.2	122.73	123.00	48.8	6,715	0.73%
2024/03/15	11	122.05	4.2	122.12	122.50	6.8	6,674	0.10%
2024/03/14	1	121.50	23	121.96	122.00	-22	6,534	-0.34%
2024/03/13	0	121.50	3	121.17	121.00	-3	6,506	-0.05%
2024/03/12	0.1	121.50	4	121.88	121.50	-3.9	6,447	-0.06%
2024/03/11	0	0.00	6.3	120.92	121.50	-6.3	6,452	-0.10%
2024/03/08	4.4	120.77	11	120.59	120.50	-6.6	6,436	-0.10%
2024/03/07	2	121.00	3.2	121.00	121.00	-1.1	6,431	-0.02%
2024/03/06	5	121.50	0	0.00	121.50	5	6,430	0.08%
2024/03/05	32.1	121.47	2	121.00	121.00	30.1	6,570	0.46%
2024/03/04	0	121.00	1	122.00	121.50	-1	6,591	-0.02%
2024/03/01	1	121.00	0.5	121.00	121.00	0.5	6,689	0.01%
2024/02/29	2.6	120.42	3.1	120.83	120.50	-0.5	6,741	-0.01%
2024/02/27	1.1	120.58	4	121.25	121.00	-2.9	6,512	-0.04%
2024/02/26	1.1	122.45	0	0.00	122.00	1.1	6,249	0.02%
2024/02/23	0	122.00	0	0.00	122.00	0	6,244	0.00%
2024/02/22	1.3	122.88	4.2	122.00	122.00	-2.9	6,318	-0.05%
2024/02/21	0.1	122.50	0	0.00	122.50	0.1	6,331	0.00%
2024/02/19	0	0.00	20	122.03	122.00	-20	6,497	-0.31%
2024/02/16	0	0.00	2	121.50	122.00	-2	6,601	-0.03%
2024/02/15	1.2	121.07	14.1	121.44	121.00	-12.9	6,611	-0.20%
2024/02/05	0.2	121.00	5	120.80	121.50	-4.8	6,535	-0.07%
2024/02/02	0.2	120.00	37	120.49	120.50	-36.9	6,453	-0.57%
2024/02/01	1.3	119.38	13.1	120.00	120.00	-11.8	6,446	-0.18%
2024/01/31	32	119.50	0	0.00	119.00	32	6,402	0.50%
2024/01/30	20.5	119.54	1	120.00	119.50	19.5	6,404	0.30%
2024/01/29	0	0.00	2	120.00	120.00	-2	6,425	-0.03%
2024/01/26	15.1	119.54	0	0.00	119.50	15.1	6,470	0.23%
2024/01/25	0	0.00	1	120.00	120.00	-1	6,584	-0.02%
2024/01/24	0	0.00	18	120.00	120.00	-18	6,650	-0.27%
2024/01/22	1	119.49	2.3	119.50	119.00	-1.3	6,762	-0.02%
2024/01/18	0	0.00	0.1	118.50	118.50	-0.1	6,851	0.00%
2024/01/17	3.1	118.84	10	119.00	118.50	-6.9	6,852	-0.10%
2024/01/16	3	119.66	0	0.00	119.00	3	6,746	0.04%
2024/01/15	0	0.00	9.4	120.50	120.50	-9.4	6,661	-0.14%
2024/01/12	0	0.00	1	120.00	120.00	-1	6,728	-0.01%
2024/01/11	10	120.50	0	0.00	120.50	10	6,802	0.15%
2024/01/10	0	0.00	0.1	120.00	120.00	-0.1	6,813	0.00%
2024/01/09	0	0.00	2	120.50	120.00	-2	6,856	-0.03%
2024/01/08	0	0.00	3	120.00	120.50	-3	6,868	-0.04%
2024/01/04	1	119.01	4	119.50	119.00	-3	6,917	-0.04%
2024/01/03	0	0.00	22	119.98	120.00	-22	6,990	-0.31%
2024/01/02	0	120.00	3	120.17	120.50	-3	6,960	-0.04%
2023/12/29	1	120.00	13.3	119.81	120.00	-12.3	7,037	-0.17%
2023/12/28	0	0.00	1	120.00	120.00	-1	7,107	-0.01%
2023/12/27	0	119.00	10.5	119.07	119.50	-10.5	7,078	-0.15%
2023/12/26	0	118.50	0	119.00	119.00	0	7,071	0.00%
2023/12/25	13.1	117.96	0	0.00	118.00	13.1	7,059	0.18%
2023/12/22	0.1	118.30	0	0.00	117.50	0.1	7,047	0.00%
2023/12/21	5.4	118.00	0	0.00	118.00	5.4	7,076	0.08%
2023/12/20	2.2	118.96	0	0.00	118.50	2.2	7,002	0.03%
2023/12/19	0.2	118.50	0	0.00	118.50	0.2	6,993	0.00%
2023/12/18	5	118.50	0	0.00	118.50	5	6,994	0.07%
2023/12/15	13.4	118.36	0	0.00	118.50	13.4	6,975	0.19%
2023/12/14	7	119.79	0	0.00	119.50	7	6,726	0.10%
2023/12/13	1.1	120.00	0	0.00	119.50	1.1	6,597	0.02%
2023/12/12	0.1	120.00	2	119.50	120.00	-1.9	6,717	-0.03%
2023/12/11	0.1	120.00	0	0.00	120.00	0.1	6,747	0.00%
2023/12/08	1.4	120.86	0	0.00	120.50	1.4	6,748	0.02%
2023/12/07	0	0.00	0.1	121.00	121.00	-0.1	6,751	0.00%
2023/12/06	0	0.00	86.4	121.85	122.00	-86.4	6,748	-1.28%
2023/12/05	2	121.25	2	120.95	121.50	0	6,701	0.00%
2023/12/04	2	120.50	8	121.00	121.00	-6	6,701	-0.09%
2023/12/01	1.1	119.09	0	0.00	120.00	1.1	6,680	0.02%
2023/11/29	5	120.60	4	120.13	120.00	1	6,472	0.02%
2023/11/28	6	120.17	0	0.00	119.50	6	6,408	0.09%
2023/11/27	0.2	119.75	34.5	119.81	120.00	-34.3	6,498	-0.53%
2023/11/24	2	119.00	2	119.00	119.00	0	6,482	0.00%
2023/11/22	5	118.00	6	118.50	118.00	-1	6,405	-0.02%
2023/11/21	0	0.00	10	118.00	118.00	-10	6,420	-0.16%
2023/11/17	2.1	117.52	0	0.00	117.00	2.1	6,312	0.03%
2023/11/16	2	118.00	2	118.00	117.00	0	6,264	0.00%
2023/11/14	1	117.00	0	0.00	116.50	1	6,048	0.02%
2023/11/13	2	117.00	0	0.00	116.50	2	6,084	0.03%
2023/11/10	3	117.67	1	117.50	117.00	2	6,091	0.03%
2023/11/09	2	118.00	3	118.00	117.50	-1	6,065	-0.02%
2023/11/08	1	118.00	2.1	118.00	118.50	-1.1	6,078	-0.02%
2023/11/07	2	118.00	5	117.70	118.00	-3	6,061	-0.05%
2023/11/06	5	117.70	1.7	118.00	117.50	3.3	6,125	0.05%
2023/11/03	4	117.50	0	0.00	117.50	4	6,101	0.07%
2023/11/02	1	118.00	2	117.25	118.00	-1	6,105	-0.02%
2023/11/01	0	0.00	1	117.00	117.00	-1	6,030	-0.02%
2023/10/31	1	115.51	1	115.50	116.00	0	5,975	0.00%
2023/10/30	1	115.50	0	0.00	115.50	1	5,944	0.02%
2023/10/27	2.1	115.53	8	115.50	115.50	-5.9	5,880	-0.10%
2023/10/25	3	115.50	1	115.50	115.50	2	5,830	0.03%
2023/10/24	12	115.50	1	115.50	115.50	11	5,823	0.19%
2023/10/20	10	115.50	10	115.50	115.50	0	5,836	0.00%
2023/10/19	2.1	116.00	1	116.00	116.00	1.1	5,792	0.02%
2023/10/17	1	116.00	1	116.50	116.50	0	5,812	0.00%
2023/10/13	24.1	116.50	3	116.00	116.00	21.1	5,941	0.36%
2023/10/12	5.4	116.41	1.3	116.90	116.50	4.2	5,897	0.07%
2023/10/11	2.1	116.00	0	0.00	116.50	2.1	5,923	0.03%
2023/10/06	1	116.00	0	0.00	115.50	1	5,861	0.02%
2023/10/05	10.2	115.01	10	115.50	115.00	0.2	5,861	0.00%
2023/10/04	45	115.57	2	115.50	115.00	43	5,823	0.74%
2023/10/03	33	116.15	0.1	116.50	116.00	32.9	5,767	0.57%
2023/10/02	1	116.50	2.1	116.02	116.50	-1.1	5,823	-0.02%
2023/09/28	0	116.50	0	0.00	116.00	0	5,876	0.00%
2023/09/27	15.1	116.00	0	0.00	116.50	15.1	5,937	0.25%
2023/09/26	71	116.25	0.2	116.50	116.00	70.8	5,995	1.18%
2023/09/25	0	117.00	0	0.00	116.50	0	6,072	0.00%
2023/09/22	20	116.50	0	0.00	117.00	20	6,217	0.32%
2023/09/21	33.2	116.50	0	0.00	116.50	33.2	6,382	0.52%
2023/09/20	4	117.00	1	117.00	117.00	3	6,510	0.05%
2023/09/19	19	117.00	0	0.00	117.00	19	6,602	0.29%
2023/09/18	4.1	117.00	2	117.00	117.00	2.1	6,671	0.03%
2023/09/15	12	117.00	1.6	117.50	117.50	10.4	6,770	0.15%
2023/09/14	2.1	116.98	2	116.50	117.00	0.1	6,734	0.00%
2023/09/13	23	116.52	0	0.00	116.50	23	6,745	0.34%
2023/09/12	11	117.00	0	0.00	117.00	11	6,817	0.16%
2023/09/11	25.1	116.60	0	0.00	117.00	25.1	6,809	0.37%
2023/09/08	21	116.53	0	0.00	116.50	21	6,850	0.31%
2023/09/07	0.1	117.08	4	117.00	117.00	-4	6,915	-0.06%
2023/09/06	0.1	117.00	0	117.50	117.00	0.1	6,888	0.00%
2023/09/05	2	117.00	1	117.00	117.00	1	6,930	0.01%
2023/09/01	0	0.00	1	116.50	116.50	-1	7,025	-0.01%
2023/08/31	8.1	116.01	0	0.00	116.00	8.1	7,118	0.11%
2023/08/30	1.4	117.50	0	0.00	117.00	1.4	6,927	0.02%
2023/08/25	1.9	117.01	0.8	118.00	116.50	1.1	7,601	0.01%
2023/08/24	0	0.00	0	117.50	117.50	0	7,825	0.00%
2023/08/23	5	117.00	0.5	117.00	116.50	4.6	8,010	0.06%
2023/08/22	4.3	116.53	4	117.00	116.50	0.3	8,287	0.00%
2023/08/18	0.4	117.04	0	0.00	117.50	0.4	8,537	0.01%
2023/08/17	5.1	116.62	0	0.00	116.50	5.1	8,552	0.06%
2023/08/16	0.2	117.50	6.3	118.00	118.00	-6.1	8,607	-0.07%
2023/08/14	14	117.04	0	0.00	117.00	14	8,680	0.16%
2023/08/11	10	118.35	6	118.00	118.00	4	8,724	0.05%
2023/08/10	1.7	117.21	1.1	117.48	118.00	0.6	8,747	0.01%
2023/08/09	1.1	116.55	1	117.00	117.00	0.1	8,685	0.00%
2023/08/08	0	0.00	14	116.50	116.50	-14	8,778	-0.16%
2023/08/07	2	116.50	0	116.50	116.00	2	8,725	0.02%
2023/08/04	1.3	116.50	0	0.00	116.50	1.3	8,711	0.01%
2023/08/02	42	116.02	0	0.00	116.00	42	8,715	0.48%
2023/08/01	0.2	116.50	7	116.00	116.50	-6.8	8,679	-0.08%
2023/07/31	0	0.00	8	116.50	116.00	-8	8,665	-0.09%
2023/07/28	0.1	117.00	8	116.50	116.50	-7.9	8,627	-0.09%
2023/07/27	0.1	117.00	1	116.50	116.50	-0.9	8,609	-0.01%
2023/07/26	0	0.00	24	116.50	117.00	-24	8,662	-0.28%
2023/07/25	1.4	116.50	84.5	116.49	116.50	-83.1	8,693	-0.96%
2023/07/24	0	0.00	1	116.00	116.00	-1	8,747	-0.01%
2023/07/21	30.7	115.76	0	0.00	115.50	30.7	8,862	0.35%
2023/07/20	9	115.56	0	0.00	115.50	9	8,898	0.10%
2023/07/19	10.2	115.35	2	115.00	115.00	8.2	8,927	0.09%
2023/07/18	33.1	115.14	0	0.00	115.00	33.1	8,962	0.37%
2023/07/17	18	116.43	0.1	116.50	116.50	17.9	8,951	0.20%
2023/07/14	7.1	116.49	0	115.50	116.50	7.1	9,000	0.08%
2023/07/13	16.1	115.03	0.1	115.50	115.00	16	9,030	0.18%
2023/07/12	1.1	115.00	0	0.00	115.00	1.1	9,072	0.01%
2023/07/11	1	114.50	5	115.00	115.00	-4	9,176	-0.04%
2023/07/10	1.1	114.05	0	0.00	114.00	1.1	9,281	0.01%
2023/07/07	4.2	114.04	1	115.00	114.50	3.2	9,394	0.03%
2023/07/06	10.1	115.05	4	114.75	115.00	6.1	9,422	0.07%
2023/07/05	12.4	115.23	0	0.00	115.00	12.4	9,380	0.13%
2023/07/04	128.2	115.04	1	115.00	115.50	127.2	9,326	1.36%	大買/鉅額交易
2023/07/03	40.3	115.57	0.2	115.50	115.00	40.1	9,330	0.43%
2023/06/30	20.3	116.83	5	117.00	116.50	15.3	9,222	0.17%
2023/06/29	30.9	117.65	0	0.00	117.50	30.9	9,123	0.34%
2023/06/28	19.1	121.21	0	0.00	121.50	19.1	8,969	0.21%
2023/06/27	37.5	122.52	0	0.00	122.00	37.5	8,885	0.42%
2023/06/26	15.1	124.51	0	0.00	124.00	15.1	8,794	0.17%
2023/06/21	0.2	126.00	0	0.00	126.00	0.2	8,740	0.00%
2023/06/20	1	125.50	1	125.50	126.00	0	8,713	0.00%
2023/06/19	2.1	125.98	3.3	125.08	125.50	-1.2	8,647	-0.01%
2023/06/16	0	0.00	2.7	125.55	125.50	-2.7	8,611	-0.03%
2023/06/15	0.1	125.50	0.3	125.50	125.50	-0.1	8,506	0.00%
2023/06/14	0	0.00	18.5	125.51	125.50	-18.5	8,650	-0.21%
2023/06/13	0	0.00	6.6	125.65	125.50	-6.6	8,640	-0.08%
2023/06/12	2.4	125.51	0.3	125.00	125.00	2.1	8,637	0.02%
2023/06/09	0	0.00	1.4	125.50	125.50	-1.4	8,698	-0.02%
2023/06/08	2.1	125.26	0	0.00	125.00	2.1	8,789	0.02%
2023/06/07	2	125.00	1	125.50	125.00	1	8,804	0.01%
2023/06/06	0.1	125.50	2	125.50	125.50	-2	8,819	-0.02%
2023/06/05	3	125.00	0	0.00	125.00	3	8,827	0.03%
2023/06/02	3.1	125.00	2.1	125.24	125.50	1	8,858	0.01%
2023/06/01	13	124.96	5	125.20	125.00	8	8,775	0.09%
2023/05/31	3.4	124.57	9	125.33	126.00	-5.6	8,708	-0.06%
2023/05/30	7.4	125.07	0	0.00	125.50	7.4	8,351	0.09%
2023/05/29	1.3	125.12	11	125.00	126.00	-9.8	8,248	-0.12%
2023/05/26	24	125.54	0.1	126.00	127.00	23.9	8,145	0.29%
2023/05/25	0.1	125.75	1	126.51	128.00	-0.9	7,939	-0.01%
2023/05/24	0.1	125.50	1	126.00	126.50	-1	7,792	-0.01%
2023/05/23	2	125.25	0	0.00	126.50	2	7,676	0.03%
2023/05/22	4	125.13	2	127.00	125.50	2	7,609	0.03%
2023/05/19	0	0.00	38	127.00	127.50	-38	7,544	-0.50%
2023/05/18	1.1	126.50	10.5	126.98	126.50	-9.4	7,541	-0.12%
2023/05/17	0.2	126.50	10.4	126.00	127.00	-10.2	7,536	-0.14%
2023/05/16	0.1	125.50	6	126.00	126.00	-5.9	7,535	-0.08%
2023/05/15	0.2	125.00	1	125.50	125.50	-0.8	7,546	-0.01%
2023/05/12	6.4	124.69	5	125.00	125.00	1.4	7,569	0.02%
2023/05/11	4.1	125.63	5	126.00	126.00	-0.9	7,570	-0.01%
2023/05/10	0	0.00	2	125.50	126.00	-2	7,683	-0.03%
2023/05/09	0	126.00	0.1	126.00	126.50	-0.1	7,751	0.00%
2023/05/08	1.1	126.50	1	126.50	126.50	0.1	7,773	0.00%
2023/05/05	0	0.00	6	126.50	126.50	-6	7,861	-0.08%
2023/05/04	0.1	125.50	4	126.00	126.50	-3.9	8,015	-0.05%
2023/05/03	0.2	125.00	1	125.00	125.50	-0.8	8,199	-0.01%
2023/05/02	11.1	125.68	23	125.07	125.50	-11.9	8,419	-0.14%
2023/04/28	0.1	126.50	17	126.50	127.00	-16.9	8,771	-0.19%
2023/04/27	0.1	126.00	3	126.00	126.50	-2.9	8,787	-0.03%
2023/04/26	0	0.00	16.5	126.65	127.00	-16.5	8,774	-0.19%
2023/04/25	0	0.00	4.1	125.88	126.00	-4.1	8,623	-0.05%
2023/04/24	1.1	126.45	1	126.00	126.00	0.1	8,574	0.00%
2023/04/21	0	0.00	3.1	125.99	126.00	-3.1	8,606	-0.04%
2023/04/20	0	0.00	1.7	124.59	125.00	-1.7	8,567	-0.02%
2023/04/19	5	124.80	1.1	125.49	124.50	4	8,556	0.05%
2023/04/18	7	125.14	1.1	125.96	126.00	5.9	8,515	0.07%
2023/04/17	3	125.00	2.1	125.23	125.50	0.9	8,481	0.01%
2023/04/14	2	124.00	9	124.44	124.50	-7	8,425	-0.08%
2023/04/13	2	123.00	8.3	123.86	124.00	-6.3	8,363	-0.07%
2023/04/12	3	123.17	6	123.08	123.00	-3	8,196	-0.04%
2023/04/11	2	122.00	7.1	122.57	123.00	-5.1	8,052	-0.06%
2023/04/10	0	122.00	4.5	121.95	122.50	-4.5	8,038	-0.06%
2023/04/07	0	121.00	2.1	120.75	121.00	-2.1	7,972	-0.03%
2023/04/06	2	120.00	2.4	120.50	120.50	-0.4	7,969	-0.01%
2023/03/31	4	119.75	4	120.00	119.50	0	7,926	0.00%
2023/03/30	0	0.00	0.4	119.50	120.00	-0.4	7,954	0.00%
2023/03/29	0.1	119.50	2	120.00	120.00	-1.9	7,966	-0.02%
2023/03/28	0	0.00	0.2	119.50	119.50	-0.2	7,979	0.00%
2023/03/27	0	0.00	6	120.08	120.00	-6	7,991	-0.08%
2023/03/24	4	119.50	0.3	119.84	119.50	3.7	8,171	0.05%
2023/03/23	0	0.00	12.3	120.03	120.00	-12.3	8,200	-0.15%
2023/03/22	0	0.00	1	119.50	119.50	-1	8,227	-0.01%
2023/03/21	0	0.00	0.2	119.00	118.50	-0.2	8,293	0.00%
2023/03/20	1	119.00	0.8	119.00	119.00	0.2	8,343	0.00%
2023/03/16	0	0.00	10	119.00	119.00	-10	8,265	-0.12%
2023/03/15	0	0.00	4	119.00	119.00	-4	8,332	-0.05%
2023/03/14	20	118.25	0	0.00	117.50	20	8,327	0.24%
2023/03/13	0	117.50	12.5	118.52	119.00	-12.5	8,270	-0.15%
2023/03/10	4.1	117.38	20	118.50	117.50	-16	8,186	-0.19%
2023/03/08	3	118.50	0	0.00	119.00	3	8,350	0.04%
2023/03/07	0.1	118.27	5	117.90	118.50	-4.9	8,338	-0.06%
2023/03/06	2	118.50	5	118.80	118.00	-3	8,397	-0.04%
2023/03/03	4	117.38	3.7	117.27	117.50	0.3	8,618	0.00%
2023/03/02	0.5	116.50	9.3	116.53	116.50	-8.8	8,634	-0.10%
2023/03/01	2.4	115.05	3	115.50	115.00	-0.6	8,569	-0.01%
2023/02/24	12	115.50	1	115.50	115.50	11	8,467	0.13%
2023/02/23	4.3	115.48	0	115.50	115.50	4.3	8,367	0.05%
2023/02/22	0	0.00	13	115.00	115.00	-13	8,353	-0.16%
2023/02/21	0.1	114.50	0.1	114.50	114.50	0	8,418	0.00%
2023/02/20	5	114.50	1.4	114.65	115.00	3.6	8,604	0.04%
2023/02/17	8	113.63	2	114.00	113.50	6	8,721	0.07%
2023/02/16	4.1	113.88	3	114.00	114.00	1.1	8,930	0.01%
2023/02/15	4.1	113.51	0	0.00	113.50	4.1	9,033	0.05%
2023/02/14	5.8	113.50	3.6	114.00	114.00	2.2	8,996	0.02%
2023/02/13	0	0.00	6	113.25	113.50	-6	9,021	-0.07%
2023/02/10	4	112.63	0	0.00	113.00	4	8,979	0.04%
2023/02/09	8.5	112.45	1.4	112.15	112.50	7	8,957	0.08%
2023/02/08	6.2	112.52	2	112.50	112.50	4.2	8,952	0.05%
2023/02/07	1	112.50	33	113.00	112.50	-32	8,838	-0.36%
2023/02/06	3.2	113.00	2	112.75	112.50	1.2	8,823	0.01%
2023/02/03	15	112.50	2	113.00	113.00	13	8,802	0.15%
2023/02/02	5.1	112.50	0	0.00	112.00	5.1	8,798	0.06%
2023/02/01	13.4	112.02	1	112.50	112.50	12.4	8,711	0.14%
2023/01/31	6	113.09	0	0.00	112.50	6	8,632	0.07%
2023/01/30	2	114.00	0	0.00	114.50	2	8,547	0.02%
2023/01/17	2	114.00	0	0.00	114.00	2	8,389	0.02%
2023/01/16	7	114.57	7.1	114.30	115.00	-0.1	8,408	0.00%
2023/01/13	2	114.00	1	114.00	114.00	1	8,348	0.01%
2023/01/12	2.1	113.51	0	0.00	113.50	2.1	8,564	0.02%
2023/01/11	5	114.40	0	0.00	114.00	5	8,613	0.06%
2023/01/10	0	0.00	8	115.00	115.00	-8	8,614	-0.09%
2023/01/09	1.5	114.17	11.1	114.68	115.00	-9.6	8,575	-0.11%
2023/01/06	2	113.50	1	114.00	114.00	1	8,622	0.01%
2023/01/05	2	113.50	1	113.50	114.00	1	8,681	0.01%
2023/01/04	1.1	113.98	3	113.50	113.50	-2	8,694	-0.02%
2023/01/03	4	112.50	1	113.00	113.00	3	8,794	0.03%
2022/12/30	1.1	113.00	0	0.00	113.00	1.1	8,821	0.01%
2022/12/29	1.2	113.00	0	0.00	113.00	1.2	8,939	0.01%
2022/12/28	1	114.00	13.1	113.46	114.00	-12.1	9,033	-0.13%
2022/12/27	2	113.00	10.1	113.00	113.00	-8.1	9,085	-0.09%
2022/12/26	0	0.00	12	113.42	113.00	-12	9,330	-0.13%
2022/12/23	0.1	112.50	6	112.42	112.50	-5.9	9,408	-0.06%
2022/12/22	0	0.00	10	112.50	113.00	-10	9,522	-0.11%
2022/12/21	1	112.00	1	112.50	111.50	0	9,609	0.00%
2022/12/20	0	0.00	2	112.00	111.50	-2	9,572	-0.02%
2022/12/19	0	0.00	4	111.25	111.50	-4	9,596	-0.04%
2022/12/16	6	110.67	0	0.00	110.50	6	9,654	0.06%
2022/12/13	11	111.09	0	0.00	111.00	11	9,431	0.12%
2022/12/09	1	112.48	9	111.67	112.00	-8	9,524	-0.08%
2022/12/08	2	111.50	0	0.00	111.00	2	9,560	0.02%
2022/12/07	0	0.00	22	112.75	112.50	-22	9,578	-0.23%
2022/12/06	112	111.99	0	0.00	112.00	112	9,523	1.18%	大買/鉅額交易
2022/12/05	86	112.50	0	0.00	112.50	86	9,557	0.90%
2022/12/02	1	112.00	0	0.00	112.00	1	9,574	0.01%
2022/12/01	22.1	112.00	1.1	113.94	111.50	21	9,566	0.22%
2022/11/30	0	0.00	1	113.00	113.50	-1	9,490	-0.01%
2022/11/29	0	0.00	17.1	113.00	112.00	-17.1	9,356	-0.18%
2022/11/28	1	111.00	1	111.00	110.50	0	9,330	0.00%
2022/11/25	4.2	112.38	20.8	112.36	112.50	-16.7	9,290	-0.18%
2022/11/24	3.1	109.84	1	110.00	110.00	2.1	9,164	0.02%
2022/11/23	0	0.00	0.5	109.00	109.00	-0.5	9,174	-0.01%
2022/11/22	7.1	108.50	0	0.00	108.50	7.1	9,216	0.08%
2022/11/21	3.1	108.84	0	0.00	109.00	3.1	9,207	0.03%
2022/11/18	1.5	108.33	0	0.00	109.00	1.5	9,205	0.02%
2022/11/17	20.4	108.33	0	0.00	108.00	20.4	9,195	0.22%
2022/11/16	36.1	108.06	0	0.00	108.50	36.1	9,082	0.40%
2022/11/15	7	109.00	0	0.00	109.00	7	8,954	0.08%
2022/11/14	15.5	108.95	0	0.00	109.50	15.5	8,890	0.17%
2022/11/11	3.1	109.00	0	0.00	109.50	3.1	8,665	0.04%
2022/11/10	23.5	108.96	0	0.00	108.50	23.5	8,595	0.27%
2022/11/09	3.2	108.72	0	0.00	109.00	3.2	8,610	0.04%
2022/11/08	1.1	108.02	0	0.00	108.50	1.1	8,532	0.01%
2022/11/07	1.2	108.00	1	108.03	108.00	0.1	8,565	0.00%
2022/11/04	3.1	107.68	0	0.00	108.50	3.1	8,719	0.04%
2022/11/03	2	108.50	0	0.00	108.50	2	8,640	0.02%
2022/11/02	6	108.50	0	0.00	108.50	6	8,645	0.07%
2022/11/01	0.1	110.00	1	109.50	109.50	-1	8,606	-0.01%
2022/10/31	0	0.00	14	110.79	111.00	-14	8,625	-0.16%
2022/10/28	1	109.50	0	0.00	109.00	1	8,577	0.01%
2022/10/27	2	109.00	2	109.50	109.50	0	8,602	0.00%
2022/10/26	0.4	109.63	0	0.00	108.50	0.4	8,618	0.00%
2022/10/25	1.1	109.32	5	110.00	110.50	-3.9	8,526	-0.05%
2022/10/20	5.4	106.18	6.5	106.62	107.00	-1.1	8,298	-0.01%
2022/10/19	14.4	108.01	3	107.50	107.50	11.4	8,110	0.14%
2022/10/18	11.2	108.91	0	0.00	108.50	11.2	8,038	0.14%
2022/10/17	2	109.00	3	109.00	109.00	-1	8,046	-0.01%
2022/10/14	12.8	108.77	0	0.00	109.00	12.8	8,050	0.16%
2022/10/13	3.3	109.52	0	0.00	109.00	3.3	8,067	0.04%
2022/10/12	9.1	109.45	8	109.50	110.00	1.1	8,209	0.01%
2022/10/11	13.7	109.44	3	109.50	109.00	10.7	8,381	0.13%
2022/10/07	4.1	110.51	14	110.46	110.50	-9.9	8,329	-0.12%
2022/10/06	8.9	111.00	10	111.00	110.50	-1.1	8,475	-0.01%
2022/10/05	8.2	111.64	0	0.00	111.50	8.2	8,691	0.09%
2022/10/04	1.4	112.39	1	112.50	112.00	0.4	8,785	0.00%
2022/10/03	15.6	111.94	4	111.75	111.50	11.6	8,758	0.13%
2022/09/30	13.4	114.92	0	0.00	114.00	13.4	8,741	0.15%
2022/09/29	1.8	115.69	0	0.00	116.00	1.8	8,996	0.02%
2022/09/28	14.3	116.07	1	116.00	116.50	13.3	9,032	0.15%
2022/09/27	1	117.00	0	0.00	116.00	1	9,102	0.01%
2022/09/26	1.3	115.27	4	116.50	116.50	-2.7	9,329	-0.03%
2022/09/23	19.7	115.31	2	115.50	115.00	17.7	9,521	0.19%
2022/09/22	14.3	116.08	0	0.00	116.00	14.3	9,893	0.14%
2022/09/21	5.4	117.71	0	0.00	117.50	5.4	10,124	0.05%
2022/09/20	4	118.26	0	0.00	118.00	4	10,136	0.04%
2022/09/19	3.3	118.05	0	0.00	118.00	3.3	10,212	0.03%
2022/09/16	24.7	118.04	0.8	118.50	118.00	23.9	10,453	0.23%
2022/09/15	15	119.42	0	0.00	119.00	15	10,461	0.14%
2022/09/14	13.1	119.85	1	120.01	119.50	12.1	10,464	0.12%
2022/09/13	0	0.00	0	121.50	121.00	0	10,555	0.00%
2022/09/12	0.2	121.00	0	0.00	121.00	0.2	10,578	0.00%
2022/09/07	3	120.50	0	0.00	120.50	3	10,708	0.03%
2022/09/06	1	121.50	0	122.00	121.50	1	10,745	0.01%
2022/09/05	1	121.50	0	0.00	122.00	1	10,760	0.01%
2022/09/02	2	121.00	1	121.00	121.00	1	10,799	0.01%
2022/09/01	1.4	121.00	0	0.00	121.00	1.4	10,821	0.01%
2022/08/31	5	121.50	1	121.50	121.00	4	10,780	0.04%
2022/08/29	2	122.50	1	123.50	123.00	1	10,764	0.01%
2022/08/26	0	0.00	1	122.50	122.00	-1	10,838	-0.01%
2022/08/25	7	121.93	0	0.00	122.00	7	10,946	0.06%
2022/08/24	5.4	122.07	0	0.00	122.00	5.4	11,037	0.05%
2022/08/22	0.2	122.00	1	122.00	123.00	-0.8	11,460	-0.01%
2022/08/19	3.3	121.20	1	121.00	121.50	2.3	11,573	0.02%
2022/08/18	4	122.75	2	122.00	122.50	2	11,690	0.02%
2022/08/16	0.1	124.00	0	0.00	123.50	0.1	11,767	0.00%
2022/08/15	0.2	125.00	0	0.00	124.50	0.2	11,789	0.00%
2022/08/12	0	0.00	1	124.50	125.00	-1	11,781	-0.01%
2022/08/11	0	0.00	11.3	124.63	125.00	-11.3	11,824	-0.10%
2022/08/10	0	0.00	1	122.50	122.50	-1	11,792	-0.01%
2022/08/09	0.1	122.50	1	122.50	122.50	-0.9	11,808	-0.01%
2022/08/08	1	122.00	2.2	122.05	122.50	-1.2	11,844	-0.01%
2022/08/05	0	0.00	4.2	121.29	122.00	-4.2	11,879	-0.04%
2022/08/04	1.1	121.46	2	121.50	120.50	-0.9	11,913	-0.01%
2022/08/03	0	0.00	6	121.58	121.50	-6	11,930	-0.05%
2022/08/02	2	122.50	5	122.30	122.50	-3	11,994	-0.03%
2022/08/01	2	121.25	1	121.00	122.00	1	11,949	0.01%
2022/07/29	1.2	121.50	0	0.00	121.50	1.2	12,103	0.01%
2022/07/28	1.1	121.09	1	121.50	121.50	0.1	12,230	0.00%
2022/07/27	6	121.33	15	121.53	121.50	-9	12,462	-0.07%
2022/07/26	5	119.40	0	0.00	120.00	5	12,615	0.04%
2022/07/25	2	119.75	2	119.75	120.00	0	12,704	0.00%
2022/07/22	12.7	118.25	2	118.50	118.50	10.7	12,861	0.08%
2022/07/21	5.3	119.41	1	119.00	119.50	4.3	12,831	0.03%
2022/07/20	17.2	120.30	4	120.63	120.00	13.2	12,806	0.10%
2022/07/19	9.3	121.35	0	0.00	121.50	9.3	12,726	0.07%
2022/07/18	1	122.02	0	0.00	123.00	1	12,517	0.01%
2022/07/15	2.1	122.05	2	122.75	123.00	0.1	12,284	0.00%
2022/07/14	9.1	122.83	0	0.00	123.00	9.1	12,259	0.07%
2022/07/12	4.2	122.27	0.1	123.00	122.50	4.1	11,781	0.03%
2022/07/11	5.1	123.41	10	124.00	124.00	-4.9	11,594	-0.04%
2022/07/08	10.1	125.01	0	0.00	124.50	10.1	11,555	0.09%
2022/07/07	0	0.00	15	128.97	127.50	-15	11,390	-0.13%
2022/07/06	2	127.50	4	127.88	128.00	-2	11,096	-0.02%
2022/07/05	1	126.50	8.3	127.12	127.00	-7.3	11,044	-0.07%
2022/07/04	2.3	126.89	13.2	126.76	126.50	-10.9	10,952	-0.10%
2022/07/01	3	123.17	7.1	123.72	124.00	-4.1	10,889	-0.04%
2022/06/30	31.8	121.97	4	122.50	122.00	27.8	10,724	0.26%
2022/06/29	0	129.00	12.6	130.02	130.50	-12.5	10,303	-0.12%
2022/06/28	0	0.00	0.1	128.85	129.00	-0.1	10,051	0.00%
2022/06/27	0	0.00	0.1	129.25	128.50	-0.1	10,095	0.00%
2022/06/24	1	128.50	24.5	129.17	129.00	-23.5	10,040	-0.23%
2022/06/23	0.3	126.50	14.2	126.64	127.00	-13.9	9,856	-0.14%
2022/06/22	1	125.50	4.6	126.06	125.50	-3.6	9,737	-0.04%
2022/06/21	0	0.00	6.1	125.83	126.50	-6.1	9,733	-0.06%
2022/06/20	30	124.75	10	125.00	125.00	20	9,639	0.21%
2022/06/17	0	0.00	15.2	125.24	125.00	-15.2	9,627	-0.16%
2022/06/16	21.1	124.24	0	0.00	124.00	21.1	9,559	0.22%
2022/06/15	0	125.00	0	0.00	125.00	0	9,657	0.00%
2022/06/14	32.2	124.27	0	0.00	124.50	32.2	9,784	0.33%
2022/06/10	16	125.19	2.1	125.52	125.00	14	9,937	0.14%
2022/06/09	4	126.50	0.1	126.75	126.00	3.9	9,889	0.04%
2022/06/08	0	0.00	7.2	126.57	126.50	-7.2	9,918	-0.07%
2022/06/07	0.1	126.50	0.1	126.50	125.50	0.1	9,885	0.00%
2022/06/06	0	0.00	0.1	126.00	126.00	-0.1	9,789	0.00%
2022/06/02	3.2	125.02	0	0.00	125.00	3.2	9,778	0.03%
2022/06/01	0	0.00	5	125.60	125.00	-5	9,864	-0.05%
2022/05/31	9	125.00	1	127.00	127.00	8	9,821	0.08%
2022/05/30	1	125.50	1.1	126.90	127.00	-0.1	9,606	0.00%
2022/05/27	13.2	125.50	0	0.00	125.50	13.2	9,652	0.14%
2022/05/26	2.2	127.91	15.1	127.79	127.50	-12.9	9,655	-0.13%
2022/05/25	0	0.00	1.2	124.92	125.00	-1.2	9,679	-0.01%
2022/05/24	0	0.00	1	124.00	124.00	-1	9,766	-0.01%
2022/05/23	1.1	124.98	1	124.00	123.50	0.1	9,887	0.00%
2022/05/20	0.1	124.50	0	0.00	124.50	0.1	9,935	0.00%
2022/05/18	0.7	124.00	1	125.00	125.00	-0.3	9,983	0.00%
2022/05/17	0.4	124.00	0.1	125.00	123.50	0.4	9,923	0.00%
2022/05/16	0.7	124.38	0	0.00	124.00	0.7	9,920	0.01%
2022/05/13	2	124.75	0	0.00	124.00	2	9,885	0.02%
2022/05/12	3	124.00	0	124.50	124.00	3	9,854	0.03%
2022/05/11	3	124.50	0.1	125.50	125.00	3	9,802	0.03%
2022/05/10	1.5	125.32	0	0.00	124.50	1.5	9,791	0.02%
2022/05/09	1	124.00	0.3	125.50	125.00	0.7	9,718	0.01%
2022/05/06	1	124.00	2.3	127.23	126.50	-1.3	9,627	-0.01%
2022/05/05	3.1	125.34	10	125.45	125.00	-7	9,546	-0.07%
2022/05/04	12.2	124.72	6.1	124.01	124.00	6.1	9,431	0.06%
2022/05/03	16.4	128.71	10	128.45	127.50	6.3	9,277	0.07%
2022/04/29	4	130.00	2	130.00	131.00	2	9,079	0.02%
2022/04/28	9	130.67	8	130.81	131.50	1	8,977	0.01%
2022/04/27	2	132.25	6	132.08	132.00	-4	8,854	-0.05%
2022/04/26	2	132.00	4	132.00	132.00	-2	8,896	-0.02%
2022/04/25	3	131.50	14.1	130.65	131.50	-11.1	8,867	-0.13%
2022/04/21	0	0.00	4	131.00	131.00	-4	8,831	-0.05%
2022/04/20	0	0.00	3	130.17	131.00	-3	8,849	-0.03%
2022/04/19	0	0.00	8.1	130.00	129.50	-8.1	8,834	-0.09%
2022/04/18	1.1	129.05	0.1	129.50	130.00	1	8,853	0.01%
2022/04/15	1	129.50	0	0.00	129.50	1	8,857	0.01%
2022/04/14	2.2	129.95	23	129.72	130.00	-20.8	8,865	-0.23%
2022/04/13	7.2	128.10	0	0.00	128.50	7.2	8,806	0.08%
2022/04/12	0.2	128.50	0	0.00	128.50	0.2	8,784	0.00%
2022/04/11	0	0.00	9.2	129.00	130.00	-9.2	8,855	-0.10%
2022/04/08	0.1	127.50	14	127.43	128.00	-14	8,762	-0.16%
2022/04/07	0.4	126.89	6	127.00	127.00	-5.6	8,659	-0.06%
2022/04/06	15.3	126.41	0	0.00	127.00	15.3	8,583	0.18%
2022/04/01	3.1	126.18	0	0.00	127.00	3.1	8,516	0.04%
2022/03/30	0.2	126.96	0	0.00	127.00	0.2	8,490	0.00%
2022/03/29	4.3	126.66	0	0.00	127.00	4.3	8,520	0.05%
2022/03/28	1.1	127.48	0.9	127.08	128.00	0.2	8,467	0.00%
2022/03/25	0	0.00	19.1	127.52	128.00	-19.1	8,469	-0.23%
2022/03/24	5.1	126.79	8.6	126.90	127.00	-3.6	8,412	-0.04%
2022/03/23	1.3	125.59	0.6	125.50	126.50	0.6	8,394	0.01%
2022/03/22	0.1	125.50	5.5	125.55	126.50	-5.5	8,387	-0.06%
2022/03/21	1	126.00	0	126.00	126.50	1	8,397	0.01%
2022/03/18	2	125.75	3	126.00	126.50	-1	8,300	-0.01%
2022/03/17	25.2	126.44	44.2	126.83	125.50	-19	8,134	-0.23%
2022/03/16	0.1	124.50	4.4	125.00	126.00	-4.3	7,906	-0.05%
2022/03/15	1.1	123.86	8.5	124.47	125.00	-7.4	7,786	-0.10%
2022/03/14	0.4	122.80	0	0.00	123.00	0.4	7,633	0.00%
2022/03/11	1.6	122.50	0	0.00	122.50	1.6	7,607	0.02%
2022/03/10	3.4	122.51	0	0.00	123.00	3.4	7,529	0.04%
2022/03/09	1	122.00	0	0.00	122.50	1	7,514	0.01%
2022/03/08	8.4	121.00	33.5	121.30	122.00	-25.2	7,535	-0.33%
2022/03/07	16.5	121.04	22	121.45	121.00	-5.5	7,477	-0.07%
2022/03/04	6.4	122.50	13	122.50	123.00	-6.6	7,598	-0.09%
2022/03/03	26.1	122.21	13	122.62	122.50	13.1	7,548	0.17%
2022/03/02	36.5	123.94	0	0.00	123.50	36.5	7,499	0.49%
2022/03/01	5	124.10	0.3	124.65	124.50	4.7	7,327	0.06%
2022/02/25	1.5	124.34	19	124.58	124.50	-17.5	7,160	-0.24%
2022/02/24	12	124.37	20.8	124.30	124.50	-8.8	6,974	-0.13%
2022/02/23	5.5	125.11	11.6	124.69	125.50	-6.1	6,783	-0.09%
2022/02/22	1	123.00	2.1	122.74	123.50	-1	6,676	-0.02%
2022/02/21	0	0.00	7	122.64	123.50	-7	6,563	-0.11%
2022/02/18	4.3	122.35	7	121.93	122.00	-2.7	6,568	-0.04%
2022/02/17	2	121.50	7	121.50	121.50	-5	6,567	-0.08%
2022/02/16	0.4	120.73	13	120.62	121.00	-12.6	6,589	-0.19%
2022/02/15	1	120.00	4	120.00	120.00	-3	6,594	-0.05%
2022/02/14	0.1	119.50	2	119.00	120.00	-1.9	6,687	-0.03%
2022/02/10	0	119.00	6	119.00	119.50	-6	6,746	-0.09%
2022/02/09	0.5	118.00	30.1	118.50	118.50	-29.6	6,782	-0.44%
2022/02/08	0	0.00	5	118.00	118.00	-5	6,764	-0.07%
2022/02/07	4	118.13	37	118.00	118.50	-33	6,779	-0.49%
2022/01/26	0.1	117.00	6	117.42	117.50	-6	6,736	-0.09%
2022/01/25	2.3	116.50	0	0.00	117.00	2.3	6,751	0.03%
2022/01/24	0	0.00	29.4	117.00	117.00	-29.4	6,719	-0.44%
2022/01/21	0	0.00	2.2	116.50	117.00	-2.2	6,729	-0.03%
2022/01/20	0.2	116.50	0	0.00	116.50	0.2	6,788	0.00%
2022/01/19	16	115.88	0	0.00	117.00	16	6,745	0.24%
2022/01/18	0	117.00	2.8	117.36	117.50	-2.8	6,750	-0.04%
2022/01/17	9	117.39	1	117.00	117.00	8	6,874	0.12%
2022/01/14	4	117.25	2.2	117.45	117.50	1.8	6,922	0.03%
2022/01/13	0.1	117.00	9	117.00	117.50	-8.9	6,960	-0.13%
2022/01/12	5	117.00	9	116.89	117.00	-4	6,997	-0.06%
2022/01/11	1	117.00	0.5	116.00	116.50	0.5	6,978	0.01%
2022/01/10	0	0.00	13	116.15	116.50	-13	6,955	-0.19%
2022/01/07	3	116.00	14	115.71	115.50	-11	7,020	-0.16%
2022/01/06	1	115.50	0	0.00	115.50	1	7,074	0.01%
2022/01/05	19.5	115.50	0	0.00	115.50	19.5	7,150	0.27%
2022/01/04	1.1	115.02	7	114.93	115.50	-6	7,372	-0.08%
2022/01/03	9	115.11	0	0.00	115.50	9	7,378	0.12%
2021/12/30	0	0.00	1	116.50	116.50	-1	7,375	-0.01%
2021/12/29	0	116.50	9.1	116.17	116.50	-9.1	7,464	-0.12%
2021/12/28	1	116.00	1	116.00	116.00	0	7,431	0.00%
2021/12/27	1	116.00	3.7	115.87	116.00	-2.7	7,432	-0.04%
2021/12/24	1	116.00	103.2	115.50	115.50	-102.2	7,527	-1.36%	大賣/鉅額交易
2021/12/23	1	115.00	0	0.00	115.50	1	7,551	0.01%
2021/12/22	0	0.00	4.3	115.50	115.50	-4.3	7,519	-0.06%
2021/12/21	0	0.00	6	115.42	115.50	-6	7,561	-0.08%
2021/12/20	0	0.00	8	114.25	115.00	-8	7,485	-0.11%
2021/12/17	0	0.00	7.1	114.92	115.00	-7.1	7,441	-0.10%
2021/12/16	1	114.50	10	114.00	114.50	-9	7,417	-0.12%
2021/12/15	14	114.00	10	114.15	114.00	4	7,509	0.05%
2021/12/14	0.5	114.00	0	0.00	114.00	0.5	7,563	0.01%
2021/12/10	0	0.00	4	114.00	114.00	-4	7,660	-0.05%
2021/12/09	2	114.00	0	0.00	114.50	2	7,724	0.03%
2021/12/08	0	0.00	1	114.00	114.00	-1	7,777	-0.01%
2021/12/07	0	0.00	1	114.00	114.00	-1	7,756	-0.01%
2021/12/06	0	0.00	1	113.50	114.00	-1	7,752	-0.01%
2021/12/03	0.1	114.00	0	113.00	113.50	0.1	7,882	0.00%
2021/12/02	0	0.00	8	112.88	114.00	-8	7,916	-0.10%
2021/11/30	2	112.51	0.1	113.00	112.00	2	7,913	0.02%
2021/11/29	2	112.75	2	112.75	112.50	0	7,581	0.00%
2021/11/26	2.2	112.78	0.2	112.50	113.00	2	7,703	0.03%
2021/11/25	2	113.50	0	0.00	113.50	2	7,924	0.03%
2021/11/24	0	0.00	0.1	113.00	113.50	-0.1	8,039	0.00%
2021/11/23	4	112.88	2	112.75	113.50	2	8,128	0.02%
2021/11/22	5.1	112.71	0	0.00	112.50	5.1	8,245	0.06%
2021/11/19	9	113.33	7.3	114.46	113.00	1.7	8,727	0.02%
2021/11/18	4	114.75	3	114.50	115.00	1	8,813	0.01%
2021/11/17	3.3	114.30	0	0.00	114.50	3.3	8,875	0.04%
2021/11/16	1.2	113.42	9	113.44	114.00	-7.8	8,933	-0.09%
2021/11/15	1	113.00	3.1	112.84	113.00	-2.1	8,916	-0.02%
2021/11/12	6.4	112.23	16.1	112.06	112.50	-9.7	8,842	-0.11%
2021/11/11	3.1	112.48	0	0.00	112.50	3.1	8,892	0.03%
2021/11/10	0	0.00	4	111.88	112.00	-4	8,860	-0.05%
2021/11/09	0.2	111.50	0.3	111.00	111.50	-0.1	8,841	0.00%
2021/11/08	0	0.00	2	111.50	111.50	-2	8,898	-0.02%
2021/11/05	5.7	110.91	4	110.75	111.00	1.7	8,905	0.02%
2021/11/04	0	0.00	3	110.50	111.00	-3	8,932	-0.03%
2021/11/03	4	110.50	1	110.00	110.50	3	8,926	0.03%
2021/11/02	8	110.50	1	110.50	110.50	7	8,958	0.08%
2021/11/01	3.1	110.84	16	110.50	111.00	-12.9	9,076	-0.14%
2021/10/29	3.3	110.50	1	110.50	110.50	2.3	9,144	0.03%
2021/10/28	33	110.50	0	0.00	110.00	33	9,179	0.36%
2021/10/27	16	110.59	1	110.50	110.50	15	9,204	0.16%
2021/10/26	0.1	110.50	1	110.50	110.50	-0.9	9,227	-0.01%
2021/10/22	0.2	111.00	2	111.00	111.50	-1.9	9,112	-0.02%
2021/10/21	3.2	110.53	0	0.00	110.50	3.2	9,070	0.04%
2021/10/20	7	110.50	0	0.00	111.00	7	9,000	0.08%
2021/10/19	2.2	111.00	1.3	111.12	111.50	0.9	8,964	0.01%
2021/10/18	3.2	111.00	0	0.00	111.00	3.2	9,001	0.03%
2021/10/15	3.4	110.55	4	110.88	111.00	-0.7	8,994	-0.01%
2021/10/14	5.4	110.63	4	110.50	110.50	1.4	8,897	0.02%
2021/10/12	8.5	111.00	1	111.00	111.50	7.5	8,807	0.09%
2021/10/08	0.1	111.50	1	111.50	111.50	-0.9	8,590	-0.01%
2021/10/07	3	111.33	0	0.00	111.50	3	8,477	0.04%
2021/10/06	1.1	110.52	2	111.00	111.00	-1	8,476	-0.01%
2021/10/05	4.2	110.64	6.1	110.51	110.50	-1.9	8,385	-0.02%
2021/10/04	0.1	111.00	1	110.50	111.00	-0.9	8,323	-0.01%
2021/10/01	9.1	110.51	24	110.06	110.50	-14.9	8,279	-0.18%
2021/09/30	0.1	111.00	1	111.00	110.50	-1	8,158	-0.01%
2021/09/29	0.4	111.19	1	111.00	111.50	-0.6	8,088	-0.01%
2021/09/28	2	111.00	20	111.00	111.00	-18	7,995	-0.23%
2021/09/27	0	0.00	5	111.00	111.00	-5	8,000	-0.06%
2021/09/24	1.1	111.00	0	0.00	111.50	1.1	8,040	0.01%
2021/09/23	4.1	111.00	1	111.00	111.00	3.1	8,090	0.04%
2021/09/22	4.3	110.99	3	110.67	111.00	1.3	8,058	0.02%
2021/09/17	3	111.17	1.1	111.05	111.00	1.9	7,915	0.02%
2021/09/16	0.2	111.50	1	111.50	111.50	-0.8	7,787	-0.01%
2021/09/15	4	111.00	2	111.50	111.00	2	7,730	0.03%
2021/09/14	7.3	111.08	17	111.00	111.00	-9.8	7,713	-0.13%
2021/09/13	10.3	110.51	0	0.00	111.00	10.3	7,685	0.13%
2021/09/10	0.1	111.00	0.1	111.00	110.50	-0.1	7,651	0.00%
2021/09/09	0.2	111.00	0	0.00	110.50	0.2	7,781	0.00%
2021/09/08	3.1	111.01	0	0.00	111.00	3.1	7,776	0.04%
2021/09/07	21.1	111.48	0.7	111.00	111.00	20.4	7,694	0.26%
2021/09/06	0.1	111.25	0	0.00	111.00	0.1	7,653	0.00%
2021/09/03	3.2	111.01	0	0.00	111.00	3.2	7,610	0.04%
2021/09/02	9.7	110.64	4	110.75	111.00	5.7	7,559	0.08%
2021/09/01	35.3	111.01	1	111.00	110.50	34.3	7,540	0.45%
2021/08/31	2	112.00	2.8	111.86	112.00	-0.8	7,399	-0.01%
2021/08/30	7.2	110.52	4	110.63	111.00	3.2	7,104	0.05%
2021/08/27	8.2	110.07	1	110.00	110.00	7.2	6,986	0.10%
2021/08/26	16.3	110.04	0.5	110.03	110.00	15.8	6,911	0.23%
2021/08/25	75.2	109.80	1	110.00	110.00	74.2	6,767	1.10%
2021/08/24	24.5	115.46	2	115.50	115.50	22.5	6,226	0.36%
2021/08/23	64.1	115.99	3	115.83	115.50	61.1	6,074	1.01%
2021/08/20	1.1	116.05	6	116.50	116.00	-4.9	6,040	-0.08%
2021/08/19	0	0.00	15	116.50	116.50	-15	6,270	-0.24%
2021/08/18	6	117.50	9	117.39	117.50	-3	6,191	-0.05%
2021/08/17	0	0.00	6	117.42	117.50	-6	6,178	-0.10%
2021/08/16	3.7	117.14	4	117.38	117.50	-0.3	6,092	0.00%
2021/08/13	7	117.36	6.1	117.42	117.50	0.9	6,155	0.01%
2021/08/11	1	117.50	15.1	117.89	118.00	-14.1	6,074	-0.23%
2021/08/10	0	0.00	1	117.50	118.00	-1	6,124	-0.02%
2021/08/09	0	0.00	5.4	117.00	117.50	-5.4	6,153	-0.09%
2021/08/06	3	117.67	12	117.67	117.50	-9	6,248	-0.14%
2021/08/05	3	117.50	38.4	117.30	118.00	-35.4	6,307	-0.56%
2021/08/04	0	0.00	5	117.00	117.50	-5	6,531	-0.08%
2021/08/03	4	117.00	14.6	116.50	117.00	-10.6	6,536	-0.16%
2021/08/02	0	0.00	8	116.50	116.50	-8	6,472	-0.12%
2021/07/30	3	115.33	1	115.00	115.00	2	6,355	0.03%
2021/07/29	0	0.00	4	116.00	116.50	-4	6,343	-0.06%
2021/07/28	11.3	115.49	10	115.60	116.00	1.3	6,328	0.02%
2021/07/27	1	115.50	25.5	115.10	115.50	-24.5	6,476	-0.38%
2021/07/23	1	115.50	1	115.50	115.00	0	6,561	0.00%
2021/07/22	1.1	115.41	27	115.24	116.00	-25.9	6,607	-0.39%
2021/07/21	2.2	114.50	10.2	114.95	115.00	-8	6,636	-0.12%
2021/07/20	0.1	114.50	6	114.58	115.00	-5.9	6,674	-0.09%
2021/07/19	3	114.50	0	0.00	115.00	3	6,714	0.04%
2021/07/16	0	0.00	4.1	114.26	115.00	-4.1	6,812	-0.06%
2021/07/15	1	114.50	0	0.00	114.50	1	6,846	0.01%
2021/07/14	6	114.42	3	114.17	114.50	3	6,910	0.04%
2021/07/13	0	0.00	11.1	114.27	114.50	-11.1	6,961	-0.16%
2021/07/12	1	114.00	9	114.00	113.50	-8	7,036	-0.11%
2021/07/08	8	114.13	2.6	114.00	114.00	5.4	7,716	0.07%
2021/07/07	0.2	114.00	1	113.50	114.00	-0.8	7,757	-0.01%
2021/07/06	0	0.00	3	114.17	114.00	-3	7,853	-0.04%
2021/07/05	108.1	114.00	3	114.00	114.50	105.1	7,958	1.32%	大買/鉅額交易
2021/07/02	3.1	113.82	0	0.00	114.00	3.1	8,067	0.04%
2021/07/01	2	114.00	0	0.00	113.50	2	8,151	0.02%
2021/06/30	2.3	114.22	1	114.00	114.00	1.3	8,206	0.02%
2021/06/29	1	114.00	3	114.33	114.00	-2	8,211	-0.02%
2021/06/28	0	114.50	0	0.00	114.00	0	8,396	0.00%
2021/06/25	1	114.00	4	114.00	114.50	-3	8,497	-0.04%
2021/06/24	3.3	114.30	8	114.19	114.00	-4.7	8,547	-0.05%
2021/06/23	4	114.50	2	114.25	114.50	2	8,600	0.02%
2021/06/22	0	0.00	2	114.25	114.00	-2	8,627	-0.02%
2021/06/21	1	113.50	0	0.00	113.50	1	8,630	0.01%
2021/06/18	13	113.54	0.1	114.00	113.50	12.9	8,656	0.15%
2021/06/17	6.1	114.00	0	0.00	114.50	6.1	8,558	0.07%
2021/06/16	0	0.00	6.3	114.74	115.00	-6.3	8,795	-0.07%
2021/06/15	0	0.00	14	114.50	114.50	-14	8,794	-0.16%
2021/06/11	0	0.00	11.1	114.68	114.50	-11.1	8,886	-0.12%
2021/06/10	0	0.00	4.3	114.46	114.50	-4.3	8,887	-0.05%
2021/06/09	0.1	113.50	2	114.25	114.00	-1.9	8,915	-0.02%
2021/06/08	0	0.00	0	114.00	114.50	0	8,918	0.00%
2021/06/07	0	0.00	1	113.50	114.00	-1	8,983	-0.01%
2021/06/04	0	0.00	1	114.00	114.00	-1	9,008	-0.01%
2021/06/03	0	0.00	2	113.50	114.00	-2	9,042	-0.02%
2021/06/02	2	114.00	3	113.67	114.00	-1	9,139	-0.01%
2021/06/01	0	0.00	0.4	114.00	113.50	-0.4	9,200	0.00%
2021/05/31	0	0.00	2	113.50	113.50	-2	9,354	-0.02%
2021/05/28	1	113.50	9	113.06	113.00	-8	9,466	-0.08%
2021/05/27	5.3	112.12	0	0.00	112.00	5.3	9,496	0.06%
2021/05/26	0.2	113.50	0	0.00	113.00	0.2	9,361	0.00%
2021/05/25	0	0.00	10	113.50	114.00	-10	9,510	-0.11%
2021/05/21	1	114.00	5.1	113.89	114.50	-4.1	9,646	-0.04%
2021/05/20	0	0.00	5	113.00	113.50	-5	9,591	-0.05%
2021/05/19	0	0.00	0.2	113.00	112.50	-0.2	9,613	0.00%
2021/05/18	2	112.50	2	113.00	113.50	0	9,687	0.00%
2021/05/17	2	112.25	29.3	112.24	112.50	-27.3	9,697	-0.28%
2021/05/14	1	113.00	51	112.00	113.50	-50	9,644	-0.52%
2021/05/13	29.3	111.45	4	111.50	111.00	25.3	9,604	0.26%
2021/05/12	17.4	111.34	22	112.11	112.50	-4.6	9,480	-0.05%
2021/05/11	7	113.86	12	113.79	114.50	-5	9,104	-0.05%
2021/05/10	0.1	113.50	3.5	113.43	114.00	-3.4	9,090	-0.04%
2021/05/07	0.1	113.50	4	113.13	113.50	-3.9	9,201	-0.04%
2021/05/06	0.4	113.00	1	113.00	113.00	-0.6	9,312	-0.01%
2021/05/05	14.2	112.47	1.6	112.19	112.00	12.6	9,328	0.14%
2021/05/04	4.3	112.97	4.1	113.50	112.50	0.2	9,354	0.00%
2021/05/03	7	113.57	7	113.36	113.00	0	9,217	0.00%
2021/04/29	0.1	113.50	1	114.00	114.00	-0.9	9,214	-0.01%
2021/04/28	5.1	113.40	7	113.14	114.00	-2	9,320	-0.02%
2021/04/27	2	113.50	2	113.50	114.00	0	9,451	0.00%
2021/04/26	0.5	113.50	65	113.66	114.00	-64.5	9,390	-0.69%
2021/04/23	4	114.13	2	114.25	114.00	2	9,345	0.02%
2021/04/22	1	114.00	3.5	114.42	114.50	-2.5	9,377	-0.03%
2021/04/21	0.1	114.00	1	114.50	114.50	-0.9	9,312	-0.01%
2021/04/20	4	115.00	3	115.00	115.00	1	9,312	0.01%
2021/04/19	0	0.00	39.1	114.50	114.50	-39.1	9,326	-0.42%
2021/04/16	1	114.00	2.5	114.00	114.00	-1.5	9,426	-0.02%
2021/04/15	2.8	113.40	19	113.84	114.00	-16.3	9,432	-0.17%
2021/04/14	8	113.00	55.2	112.97	113.00	-47.2	9,276	-0.51%
2021/04/13	5	112.00	1	111.50	112.00	4	8,870	0.05%
2021/04/12	1.1	111.05	3	111.50	111.00	-1.9	8,872	-0.02%
2021/04/09	3	111.50	0	0.00	112.00	3	8,860	0.03%
2021/04/08	3.1	111.50	0	0.00	111.00	3.1	8,789	0.03%
2021/04/07	1.2	112.42	8.8	112.45	112.00	-7.6	8,736	-0.09%
2021/04/06	0	0.00	13.1	111.62	112.00	-13.1	8,635	-0.15%
2021/03/31	9	111.44	2.5	111.90	111.50	6.5	8,637	0.08%
2021/03/30	4	111.63	2.2	111.77	111.50	1.8	8,514	0.02%
2021/03/29	6.2	111.52	3.1	111.66	112.00	3.1	8,520	0.04%
2021/03/26	2	111.00	4.5	111.17	111.50	-2.5	8,510	-0.03%
2021/03/25	6	111.00	7	111.14	111.50	-1	8,516	-0.01%
2021/03/24	4	111.00	9.7	110.64	111.00	-5.7	8,526	-0.07%
2021/03/23	6	111.00	0	0.00	111.00	6	8,540	0.07%
2021/03/22	0	0.00	11	110.50	110.50	-11	8,582	-0.13%
2021/03/19	28.1	110.11	7.1	110.01	110.00	21	8,579	0.24%
2021/03/18	2	111.00	4	110.50	111.00	-2	8,374	-0.02%
2021/03/17	2	110.50	0.5	110.50	110.50	1.5	8,382	0.02%
2021/03/16	0	0.00	6.1	110.91	110.50	-6.1	8,299	-0.07%
2021/03/15	5	110.50	1	110.50	110.50	4	8,364	0.05%
2021/03/12	0	0.00	1	111.00	111.00	-1	8,384	-0.01%
2021/03/11	0	111.00	4	111.00	111.00	-4	8,456	-0.05%
2021/03/10	5	110.50	1.8	110.39	110.50	3.2	8,440	0.04%
2021/03/09	0.1	110.50	10	110.50	110.50	-9.9	8,467	-0.12%
2021/03/08	9	110.00	5	110.50	110.00	4	8,478	0.05%
2021/03/05	7	109.57	9	110.00	110.00	-2	8,424	-0.02%
2021/03/04	4.2	109.38	1	110.00	109.50	3.2	8,612	0.04%
2021/03/03	2.9	110.13	0	0.00	109.50	2.9	8,509	0.03%
2021/03/02	3.1	110.16	1	110.00	109.50	2.1	8,444	0.02%
2021/02/26	3.6	109.58	1	110.50	109.50	2.6	8,417	0.03%
2021/02/25	5.3	110.00	6.5	110.23	110.50	-1.2	8,214	-0.01%
2021/02/24	12	109.50	4.5	109.55	109.50	7.5	8,133	0.09%
2021/02/23	5	109.50	5	109.40	109.50	0	8,099	0.00%
2021/02/22	17.7	108.58	0	0.00	108.50	17.7	8,006	0.22%
2021/02/19	2	108.50	8.6	109.00	109.00	-6.6	7,940	-0.08%
2021/02/18	3	108.50	1	109.00	108.50	2	7,923	0.03%
2021/02/17	11.3	108.46	0	0.00	108.50	11.3	7,885	0.14%
2021/02/05	7.1	108.51	0	0.00	108.50	7.1	7,767	0.09%
2021/02/04	15.5	108.18	2	108.00	108.00	13.5	7,701	0.18%
2021/02/03	2.6	108.57	0	0.00	109.00	2.6	7,677	0.03%
2021/02/02	4	108.63	4	108.63	109.00	0	7,665	0.00%
2021/02/01	2.1	108.98	19	108.97	109.00	-16.9	7,665	-0.22%
2021/01/29	26	108.17	5	108.50	108.00	21	7,578	0.28%
2021/01/28	13.3	108.81	2	109.00	109.00	11.3	7,468	0.15%
2021/01/27	6.2	109.40	0	0.00	109.00	6.2	7,352	0.08%
2021/01/26	14.6	108.59	0.3	108.50	108.50	14.3	7,362	0.19%
2021/01/25	2	109.25	4	109.25	109.00	-2	7,373	-0.03%
2021/01/22	48.2	108.53	3	108.50	108.50	45.2	7,356	0.61%
2021/01/21	3.1	109.00	13	109.50	108.50	-9.9	7,274	-0.14%
2021/01/20	14.9	109.28	0	0.00	109.00	14.9	7,178	0.21%
2021/01/19	0.9	111.00	2	111.00	111.00	-1.1	7,018	-0.02%
2021/01/18	0	111.00	10	111.40	111.00	-10	7,020	-0.14%
2021/01/15	0.1	111.00	5	111.70	111.00	-4.9	6,989	-0.07%
2021/01/14	4	111.50	0	0.00	112.00	4	6,915	0.06%
2021/01/13	0.1	111.00	5	111.30	111.50	-4.9	6,904	-0.07%
2021/01/12	6	110.75	10.1	110.84	111.00	-4.1	6,812	-0.06%
2021/01/11	2	110.00	12.8	110.47	111.00	-10.8	6,739	-0.16%
2021/01/08	0	0.00	2.3	109.28	110.00	-2.3	6,591	-0.03%
2021/01/07	0.8	109.50	6.1	109.00	109.00	-5.2	6,554	-0.08%
2021/01/06	4.1	109.00	2	109.50	109.50	2.1	6,517	0.03%
2021/01/05	0	0.00	22	109.23	109.50	-22	6,441	-0.34%
2021/01/04	3	109.00	1	109.00	109.00	2	6,408	0.03%
2020/12/31	1	109.50	5	110.00	109.00	-4	6,400	-0.06%
2020/12/30	0	0.00	14.2	109.11	110.00	-14.2	6,467	-0.22%
2020/12/29	1.2	108.50	1	109.00	109.00	0.2	6,430	0.00%
2020/12/28	1	109.50	2	109.25	109.50	-1	6,453	-0.02%
2020/12/25	1	108.00	2	108.25	108.50	-1	6,487	-0.02%
2020/12/24	6.2	108.26	0.4	108.50	108.00	5.8	6,422	0.09%
2020/12/23	1	108.50	0	0.00	108.50	1	6,382	0.02%
2020/12/22	0.8	109.17	3	109.00	109.00	-2.2	6,374	-0.04%
2020/12/21	0.1	109.50	9	109.22	109.50	-8.9	6,454	-0.14%
2020/12/18	0	0.00	1	109.00	109.50	-1	6,450	-0.02%
2020/12/17	6	109.00	5	109.00	109.50	1	6,377	0.02%
2020/12/16	1	108.50	2	109.25	109.50	-1	6,345	-0.02%
2020/12/15	0	0.00	0.7	109.00	109.00	-0.7	6,336	-0.01%
2020/12/14	1	108.50	3	108.83	108.50	-2	6,309	-0.03%
2020/12/11	6.9	108.07	0	0.00	108.50	6.9	6,278	0.11%
2020/12/09	12	108.67	0	0.00	108.50	12	6,215	0.19%
2020/12/08	0	0.00	1	109.50	109.50	-1	6,120	-0.02%
2020/12/07	2	108.50	0	0.00	108.50	2	6,078	0.03%
2020/12/04	0	108.50	0	0.00	109.50	0	6,036	0.00%
2020/12/03	0.1	109.00	2	108.50	108.50	-1.9	6,004	-0.03%
2020/12/02	5	108.50	0.4	109.00	109.00	4.6	5,965	0.08%
2020/12/01	1.5	109.00	6	109.00	109.00	-4.5	5,949	-0.08%
2020/11/30	2	108.51	0.5	109.50	108.50	1.6	5,922	0.03%
2020/11/27	0.1	109.50	0	0.00	109.50	0.1	5,714	0.00%
2020/11/26	3.3	109.30	1	108.50	109.50	2.3	5,698	0.04%
2020/11/25	5	109.30	4	110.00	109.00	1	5,670	0.02%
2020/11/24	11.1	109.64	4	109.75	109.50	7.1	5,624	0.13%
2020/11/23	0	0.00	7.4	109.80	110.50	-7.4	5,603	-0.13%
2020/11/20	3.2	109.52	6	109.75	109.50	-2.9	5,570	-0.05%
2020/11/19	5.2	109.50	1	109.50	110.00	4.2	5,554	0.08%
2020/11/18	0	0.00	0.4	109.50	110.00	-0.4	5,484	-0.01%
2020/11/17	3.1	109.34	7.3	109.78	110.00	-4.2	5,484	-0.08%
2020/11/16	0	0.00	1	109.50	109.50	-1	5,461	-0.02%
2020/11/13	0.2	110.00	0	0.00	110.00	0.2	5,440	0.00%
2020/11/12	1	110.00	5	110.00	110.00	-4	5,412	-0.07%
2020/11/11	9	109.94	7	110.00	110.00	2	5,433	0.04%
2020/11/10	2	109.00	6	110.00	110.00	-4	5,382	-0.07%
2020/11/09	0	0.00	1	109.50	110.00	-1	5,352	-0.02%
2020/11/06	0.2	109.50	1	110.00	109.50	-0.8	5,338	-0.01%
2020/11/05	0.2	109.91	3	110.00	110.00	-2.8	5,349	-0.05%
2020/11/04	0.3	109.00	2	109.25	109.50	-1.7	5,309	-0.03%
2020/11/03	0.1	109.00	16	109.50	109.50	-15.9	5,344	-0.30%
2020/10/30	0.4	107.86	1	107.50	107.00	-0.6	5,220	-0.01%
2020/10/29	0	0.00	0.6	108.00	107.50	-0.6	5,181	-0.01%
2020/10/28	0.1	109.00	0	0.00	108.50	0.1	5,254	0.00%
2020/10/27	2.3	109.00	8	108.94	109.00	-5.8	5,288	-0.11%
2020/10/26	1.2	108.00	1.2	108.09	108.50	0	5,251	0.00%
2020/10/23	0	0.00	16	107.03	107.50	-16	5,278	-0.30%
2020/10/21	9	107.00	7	107.00	107.00	2	5,520	0.04%
2020/10/20	1	106.50	3	107.00	106.50	-2	5,527	-0.04%
2020/10/19	2	106.50	0	0.00	107.00	2	5,596	0.04%
2020/10/16	5	106.50	9	106.78	106.50	-4	5,648	-0.07%
2020/10/15	12.1	106.50	0	0.00	106.50	12.1	5,679	0.21%
2020/10/14	0.1	107.50	0	0.00	107.50	0.1	5,609	0.00%
2020/10/13	2.4	107.29	0	0.00	107.50	2.4	5,675	0.04%
2020/10/12	0.1	107.50	0	0.00	107.00	0.1	5,834	0.00%
2020/10/08	7	107.00	10	107.00	107.50	-3	6,335	-0.05%
2020/10/07	16.2	107.01	0	0.00	106.50	16.2	6,401	0.25%
2020/10/06	1	107.50	0	0.00	108.00	1	6,385	0.02%
2020/10/05	6	107.42	0	0.00	107.00	6	6,427	0.09%
2020/09/30	1	108.00	2	107.00	107.00	-1	6,540	-0.02%
2020/09/29	1	108.01	0	0.00	108.50	1	6,633	0.02%
2020/09/28	3	107.50	9	107.56	108.00	-6	6,793	-0.09%
2020/09/25	2	107.00	20	107.25	107.50	-18	6,905	-0.26%
2020/09/24	15	107.17	0	0.00	107.00	15	6,900	0.22%
2020/09/23	7	108.00	2.5	108.00	107.50	4.5	7,205	0.06%
2020/09/22	6	108.00	0	0.00	108.00	6	7,399	0.08%
2020/09/21	2	108.50	1	109.00	108.50	1	7,687	0.01%
2020/09/18	11.2	108.51	0	0.00	109.00	11.2	7,807	0.14%
2020/09/17	1	108.50	0.5	109.00	109.00	0.5	7,895	0.01%
2020/09/16	3.3	108.55	9.2	109.00	109.00	-5.9	8,023	-0.07%
2020/09/15	3	108.50	0	0.00	109.00	3	8,040	0.04%
2020/09/14	2	108.50	0	0.00	109.00	2	8,214	0.02%
2020/09/11	3	108.50	0.5	109.00	109.00	2.5	8,263	0.03%
2020/09/10	3	108.50	1	109.00	109.00	2	8,303	0.02%
2020/09/09	1	108.50	0	0.00	108.50	1	8,371	0.01%
2020/09/08	1.2	108.17	1	108.50	109.00	0.2	8,473	0.00%
2020/09/07	6	108.17	0	0.00	108.50	6	8,524	0.07%
2020/09/04	4	108.25	4	108.38	108.50	0	8,607	0.00%
2020/09/03	1	108.50	1.1	108.54	109.00	-0.1	8,667	0.00%
2020/09/02	6	108.50	3	108.50	108.50	3	8,735	0.03%
2020/08/31	6	108.50	0	0.00	108.50	6	8,763	0.07%
2020/08/28	2.5	108.60	0	0.00	109.00	2.5	8,761	0.03%
2020/08/27	0	0.00	2.2	109.04	109.50	-2.2	8,858	-0.02%
2020/08/26	5.1	109.00	0	0.00	109.00	5.1	8,858	0.06%
2020/08/25	1	109.50	0	109.00	109.00	1	8,848	0.01%
2020/08/24	1	109.00	3	109.33	109.00	-2	9,077	-0.02%
2020/08/21	0.1	109.50	4	109.50	109.50	-3.9	9,151	-0.04%
2020/08/20	1.1	109.00	2	108.75	109.00	-0.9	9,184	-0.01%
2020/08/19	0	0.00	1	109.50	109.00	-1	9,151	-0.01%
2020/08/18	0	0.00	2.7	109.00	109.00	-2.7	9,134	-0.03%
2020/08/17	6	109.00	1	109.00	108.50	5	9,252	0.05%
2020/08/13	0.1	109.50	6	109.00	109.50	-5.9	9,294	-0.06%
2020/08/12	5	108.50	3	108.50	109.00	2	9,347	0.02%
2020/08/11	2	108.50	0	0.00	108.50	2	9,408	0.02%
2020/08/10	0	0.00	1	108.50	108.50	-1	9,398	-0.01%
2020/08/07	3	108.67	2.6	108.61	109.00	0.4	9,400	0.00%
2020/08/06	1	109.00	0.7	109.50	109.00	0.3	9,383	0.00%
2020/08/05	10	108.75	0	0.00	108.00	10	9,406	0.11%
2020/08/04	3	108.67	5	108.50	108.50	-2	9,409	-0.02%
2020/08/03	4	108.63	0	0.00	108.00	4	9,690	0.04%
2020/07/31	3	109.50	5	109.40	109.50	-2	9,648	-0.02%
2020/07/30	0	0.00	0	109.00	108.50	0	9,635	0.00%
2020/07/29	11	108.64	3	109.00	108.50	8	9,639	0.08%
2020/07/28	13	107.96	2	108.00	108.50	11	9,667	0.11%
2020/07/27	12	108.54	1	108.50	108.00	11	9,661	0.11%
2020/07/24	0.1	109.50	1	109.50	109.00	-0.9	9,568	-0.01%
2020/07/23	10	109.50	0	0.00	109.00	10	9,554	0.10%
2020/07/22	0	110.00	0	0.00	110.00	0	9,522	0.00%
2020/07/21	7	110.00	3	110.00	110.00	4	9,466	0.04%
2020/07/17	5.2	109.90	0	0.00	109.50	5.2	9,486	0.05%
2020/07/16	7	109.71	20	109.93	109.50	-13	9,520	-0.14%
2020/07/15	14	109.71	2	109.50	109.50	12	9,420	0.13%
2020/07/14	5	110.30	0	0.00	110.00	5	8,955	0.06%
2020/07/13	7	110.50	0	0.00	110.50	7	8,907	0.08%
2020/07/10	0.1	111.00	0	0.00	111.00	0.1	8,931	0.00%
2020/07/09	6.1	110.83	0	0.00	110.50	6.1	8,945	0.07%
2020/07/08	1	112.00	3	111.33	112.00	-2	8,834	-0.02%
2020/07/07	14	111.46	10	112.00	111.50	4	8,741	0.05%
2020/07/06	10.2	111.62	0	0.00	112.00	10.2	8,596	0.12%
2020/07/03	25	113.04	1	112.50	112.00	24	8,492	0.28%
2020/07/02	33	111.14	1	111.00	114.00	32	8,492	0.38%
2020/07/01	3	116.83	35.7	116.78	116.50	-32.7	8,132	-0.40%
2020/06/30	5	115.90	30.6	116.08	117.00	-25.6	8,024	-0.32%
2020/06/29	0.1	114.50	14	114.96	115.00	-13.9	7,807	-0.18%
2020/06/24	0	0.00	22	114.39	114.50	-22	7,726	-0.28%
2020/06/23	0	0.00	10.5	113.93	114.00	-10.5	7,635	-0.14%
2020/06/19	0	0.00	2	113.00	113.00	-2	7,625	-0.03%
2020/06/18	0	0.00	10	113.00	112.50	-10	7,664	-0.13%
2020/06/17	0	0.00	5.8	112.50	113.00	-5.8	7,791	-0.07%
2020/06/16	0	0.00	4	112.50	112.50	-4	8,102	-0.05%
2020/06/15	22	111.70	0.7	112.00	111.50	21.3	8,380	0.25%
2020/06/12	0	0.00	13	111.50	113.00	-13	8,469	-0.15%
2020/06/11	1	112.50	8	112.94	112.50	-7	8,705	-0.08%
2020/06/10	2	112.50	6	112.83	113.00	-4	8,822	-0.05%
2020/06/09	0	0.00	1.4	112.14	113.00	-1.4	9,231	-0.02%
2020/06/08	1	112.50	1.1	112.50	113.00	-0.1	9,366	0.00%
2020/06/05	0.1	112.50	1	112.50	112.50	-0.9	9,371	-0.01%
2020/06/04	1.1	112.95	1	113.00	113.00	0.1	9,497	0.00%
2020/06/03	0	0.00	11	112.41	112.50	-11	9,534	-0.12%
2020/06/01	0.5	111.00	0	0.00	111.50	0.5	9,544	0.01%
2020/05/29	12	110.00	0	0.00	110.50	12	9,515	0.13%
2020/05/28	1	110.50	1	110.50	110.50	0	9,326	0.00%
2020/05/27	2	110.00	0	0.00	110.00	2	9,403	0.02%
2020/05/25	0	0.00	0.2	111.00	110.50	-0.2	9,453	0.00%
2020/05/22	0	0.00	1	111.50	111.00	-1	9,465	-0.01%
2020/05/21	3	111.00	0	0.00	111.50	3	9,403	0.03%
2020/05/20	0	0.00	0.1	111.00	111.50	-0.1	9,396	0.00%
2020/05/19	0	0.00	3	111.00	111.00	-3	9,416	-0.03%
2020/05/15	3	110.00	1	110.00	109.50	2	9,289	0.02%
2020/05/14	0.2	110.00	0	0.00	110.00	0.2	9,275	0.00%
2020/05/13	0.2	110.00	0	0.00	110.00	0.2	9,267	0.00%
2020/05/12	2	110.00	2.2	110.00	110.00	-0.2	9,285	0.00%
2020/05/11	1	110.50	2.1	110.00	110.00	-1.1	9,323	-0.01%
2020/05/08	0	0.00	2	109.75	110.00	-2	9,303	-0.02%
2020/05/07	3	109.17	1	109.50	109.00	2	9,043	0.02%
2020/05/06	2	109.50	4	109.38	109.50	-2	9,075	-0.02%
2020/05/05	13	109.00	0	0.00	109.00	13	9,070	0.14%
2020/05/04	4.6	108.42	0	0.00	109.00	4.6	9,113	0.05%
2020/04/30	4	109.50	11.5	109.93	109.50	-7.5	9,195	-0.08%
2020/04/27	147.1	109.00	9	109.17	109.50	138.1	9,616	1.44%	大買/鉅額交易
2020/04/24	0	0.00	2	109.00	108.50	-2	9,645	-0.02%
2020/04/23	103	108.49	0	109.00	109.00	103	9,705	1.06%	大買/鉅額交易
2020/04/21	0	0.00	6	108.50	108.50	-6	9,848	-0.06%
2020/04/20	0	0.00	5	109.00	109.00	-5	9,879	-0.05%
2020/04/17	4	108.50	1	108.50	108.50	3	9,989	0.03%
2020/04/15	3	108.00	1	109.00	109.00	2	9,961	0.02%
2020/04/14	2	108.25	5	108.50	108.50	-3	9,924	-0.03%
2020/04/13	31	108.00	12	107.92	108.00	19	10,020	0.19%
2020/04/10	0	0.00	5	107.80	108.00	-5	10,005	-0.05%
2020/04/09	6	107.25	0	0.00	107.00	6	9,971	0.06%
2020/04/07	2	107.00	8.1	107.50	107.50	-6.1	10,024	-0.06%
2020/04/06	0	0.00	4	107.63	108.00	-4	9,979	-0.04%
2020/04/01	0	0.00	9.1	107.66	107.00	-9.1	9,914	-0.09%
2020/03/31	1	107.00	4	107.00	107.50	-3	9,760	-0.03%
2020/03/30	4	106.50	0	0.00	106.50	4	9,699	0.04%
2020/03/27	4	107.00	2	107.50	107.50	2	9,687	0.02%
2020/03/26	1	108.00	2	108.50	107.50	-1	9,609	-0.01%
2020/03/25	0	107.50	25	107.96	108.00	-25	9,648	-0.26%
2020/03/24	0.1	106.00	31	107.39	107.00	-30.9	9,641	-0.32%
2020/03/23	8	105.81	3	105.67	105.50	5	9,547	0.05%
2020/03/20	14	105.32	6	106.33	106.50	8	9,537	0.08%
2020/03/19	7	103.64	57	104.08	105.50	-50	9,487	-0.53%
2020/03/18	0.5	106.00	97	106.07	106.50	-96.5	9,241	-1.04%
2020/03/17	2.2	104.16	78	105.00	107.00	-75.8	9,118	-0.83%
2020/03/16	8	105.63	16	105.47	105.00	-8	8,883	-0.09%
2020/03/13	46.1	103.98	47.5	104.82	106.00	-1.3	8,743	-0.02%
2020/03/12	2.1	107.26	8	107.75	107.50	-5.9	8,318	-0.07%
2020/03/11	16.3	107.52	1	108.00	108.50	15.3	8,113	0.19%
2020/03/10	27.2	107.72	21	107.55	107.50	6.2	8,139	0.08%
2020/03/09	11	107.68	3	107.67	107.50	8	8,022	0.10%
2020/03/05	0	0.00	12	109.67	110.00	-12	7,926	-0.15%
2020/03/04	0	0.00	1.6	109.00	109.00	-1.6	7,879	-0.02%
2020/03/03	1.2	108.09	23	108.30	108.00	-21.8	7,908	-0.28%
2020/03/02	5	107.60	16	107.63	108.00	-11	7,876	-0.14%
2020/02/27	4	108.25	7	108.14	108.00	-3	8,067	-0.04%
2020/02/26	2	108.00	11	108.45	108.00	-9	8,020	-0.11%
2020/02/25	3	108.33	0	0.00	108.50	3	8,018	0.04%
2020/02/24	5	108.90	0	0.00	108.50	5	8,025	0.06%
2020/02/20	1	109.50	2	109.75	109.50	-1	8,052	-0.01%
2020/02/19	1	110.00	0	0.00	110.00	1	8,025	0.01%
2020/02/17	0.2	110.00	2	109.25	110.00	-1.8	8,055	-0.02%
2020/02/14	1	109.50	0	0.00	109.00	1	8,125	0.01%
2020/02/13	0.1	109.50	5	109.10	109.50	-4.9	8,147	-0.06%
2020/02/12	3	108.50	4	109.00	108.50	-1	8,115	-0.01%
2020/02/11	0	109.00	0	0.00	108.50	0	8,100	0.00%
2020/02/10	1	108.50	0	0.00	109.00	1	8,112	0.01%
2020/02/07	1	108.50	8	108.69	109.00	-7	8,282	-0.08%
2020/02/06	3	108.50	0	0.00	108.50	3	8,254	0.04%
2020/02/05	4	108.13	0	0.00	108.00	4	8,229	0.05%
2020/02/04	6	107.50	10	108.00	108.00	-4	8,195	-0.05%
2020/02/03	2	107.50	27	107.59	108.00	-25	8,113	-0.31%
2020/01/31	8.5	107.91	20	107.50	108.00	-11.5	7,981	-0.14%
2020/01/30	28	108.09	46.6	108.15	108.50	-18.6	7,817	-0.24%
2020/01/20	3	109.33	9	109.50	109.50	-6	7,577	-0.08%
2020/01/17	2	109.00	5	109.00	109.50	-3	7,539	-0.04%
2020/01/16	3	108.50	0	0.00	109.50	3	7,513	0.04%
2020/01/15	5	108.80	20	108.73	109.00	-15	7,460	-0.20%
2020/01/14	2	109.25	0	0.00	109.50	2	7,317	0.03%
2020/01/13	5	109.10	0	0.00	110.00	5	7,259	0.07%
2020/01/09	0.2	110.00	0	0.00	109.50	0.2	7,218	0.00%
2020/01/08	2	109.00	2	109.25	109.00	0	7,214	0.00%
2020/01/07	12.2	109.26	2.1	109.30	109.50	10	7,148	0.14%
2020/01/06	5	110.00	4	110.00	110.00	1	7,024	0.01%
2020/01/03	6	109.75	7.4	110.09	110.50	-1.4	7,018	-0.02%
2020/01/02	23	110.02	4	110.00	109.50	19	6,976	0.27%
2019/12/31	11	110.00	1	111.00	110.00	10	6,904	0.14%
2019/12/30	6	111.00	0	0.00	111.00	6	6,872	0.09%
2019/12/27	0	0.00	2	111.25	111.50	-2	6,837	-0.03%
2019/12/26	1.3	111.00	8.9	111.00	111.00	-7.7	6,906	-0.11%
2019/12/25	7	111.00	0	0.00	110.50	7	6,993	0.10%
2019/12/23	27	111.00	4	110.75	111.50	23	6,997	0.33%
2019/12/20	7	110.50	0.1	111.00	111.00	6.9	7,058	0.10%
2019/12/19	2	110.50	1	110.50	110.00	1	7,019	0.01%
2019/12/18	3	111.00	2	111.00	110.50	1	6,930	0.01%
2019/12/17	1.2	110.57	4	110.50	110.50	-2.9	6,942	-0.04%
2019/12/16	12	111.17	0.1	111.00	110.50	11.9	6,757	0.18%
2019/12/13	1.1	112.00	0.8	112.00	112.00	0.3	6,529	0.00%
2019/12/12	3	111.50	1	111.50	111.50	2	6,455	0.03%
2019/12/11	7.2	111.36	5	111.50	111.00	2.2	6,406	0.03%
2019/12/10	14	111.54	0	0.00	111.50	14	6,383	0.22%
2019/12/09	5	112.00	16	112.03	112.00	-11	6,390	-0.17%
2019/12/06	15	112.83	0	0.00	112.50	15	6,408	0.23%
2019/12/05	0.1	113.00	0	0.00	113.00	0.1	6,446	0.00%
2019/12/04	0	0.00	4	112.50	113.00	-4	6,358	-0.06%
2019/12/02	0	0.00	2	112.50	113.00	-2	6,385	-0.03%
2019/11/29	2	113.00	0	0.00	113.00	2	6,449	0.03%
2019/11/28	3	112.50	0.3	113.00	112.50	2.7	6,513	0.04%
2019/11/27	0.1	113.00	0	0.00	113.00	0.1	6,592	0.00%
2019/11/26	1	112.50	2	113.50	112.50	-1	6,617	-0.02%
2019/11/25	0	0.00	5.1	113.50	113.50	-5.1	6,316	-0.08%
2019/11/22	0	0.00	2	114.00	114.00	-2	6,369	-0.03%
2019/11/21	10	113.00	0	0.00	113.00	10	6,309	0.16%
2019/11/20	0	0.00	4	113.50	114.00	-4	6,307	-0.06%
2019/11/19	10	113.00	0	0.00	113.00	10	6,258	0.16%
2019/11/15	0	0.00	0.3	113.50	113.50	-0.3	6,211	0.00%
2019/11/14	1.1	113.00	0	0.00	113.00	1.1	6,216	0.02%
2019/11/13	0.5	113.00	0	113.00	112.50	0.5	6,280	0.01%
2019/11/12	1.2	113.50	63.3	113.98	113.50	-62.1	6,219	-1.00%
2019/11/11	1	113.50	3	113.50	114.00	-2	6,214	-0.03%
2019/11/08	0.1	113.50	1	113.50	113.50	-0.9	6,226	-0.01%
2019/11/07	0	0.00	1	113.00	113.00	-1	6,198	-0.02%
2019/11/06	2	114.00	3.5	113.29	113.50	-1.5	6,191	-0.02%
2019/11/05	0	0.00	1.2	112.58	113.00	-1.2	6,070	-0.02%
2019/11/04	0	0.00	2	113.00	113.00	-2	6,132	-0.03%
2019/10/31	0	0.00	1	112.50	112.00	-1	6,243	-0.02%
2019/10/30	0	0.00	1	113.00	113.00	-1	6,215	-0.02%
2019/10/28	1	113.00	0	0.00	113.00	1	6,245	0.02%
2019/10/25	1	112.01	1	112.50	112.50	0	6,309	0.00%
2019/10/24	0	0.00	3	112.33	113.00	-3	6,372	-0.05%
2019/10/23	3	112.50	0	112.50	112.50	3	6,646	0.04%
2019/10/22	0	0.00	2.7	112.87	113.00	-2.7	6,756	-0.04%
2019/10/21	0	0.00	4	112.50	112.50	-4	6,880	-0.06%
2019/10/18	3	112.00	3	112.17	112.50	0	6,839	0.00%
2019/10/16	5	112.00	0	0.00	112.50	5	6,685	0.07%
2019/10/15	3	112.00	2	112.00	112.00	1	6,725	0.01%
2019/10/14	5	112.00	1	112.00	112.00	4	6,779	0.06%
2019/10/08	8	112.00	0	0.00	112.50	8	6,743	0.12%
2019/10/07	2	112.00	8	112.00	112.50	-6	6,736	-0.09%
2019/10/04	0	0.00	6	112.00	112.00	-6	6,743	-0.09%
2019/10/03	0	0.00	1	111.00	111.50	-1	6,741	-0.01%
2019/10/02	2.4	112.00	2	112.25	112.00	0.4	6,768	0.01%
2019/10/01	0	0.00	11	112.00	112.00	-11	6,695	-0.16%
2019/09/26	2.1	110.50	17	110.00	110.00	-14.9	6,632	-0.22%
2019/09/25	11	110.77	1.1	110.53	110.50	9.9	6,643	0.15%
2019/09/24	0.1	111.50	0	0.00	111.50	0.1	6,637	0.00%
2019/09/23	0	0.00	1	112.50	112.00	-1	6,636	-0.02%
2019/09/20	0	0.00	6	112.50	112.50	-6	6,715	-0.09%
2019/09/19	0	0.00	1	112.00	112.00	-1	6,610	-0.02%
2019/09/18	2	111.75	0	0.00	111.50	2	6,640	0.03%
2019/09/17	1	111.00	3.1	111.50	111.50	-2.1	6,593	-0.03%
2019/09/16	0	0.00	4	111.00	111.50	-4	6,668	-0.06%
2019/09/12	0.1	111.00	1	111.50	111.00	-1	6,692	-0.01%
2019/09/11	0	0.00	2	110.50	111.00	-2	6,738	-0.03%
2019/09/09	2.5	110.10	2	110.25	110.50	0.5	6,675	0.01%
2019/09/06	2	109.50	6	109.83	110.00	-4	6,674	-0.06%
2019/09/05	1	110.00	19	109.92	110.00	-18	6,679	-0.27%
2019/09/04	0	0.00	3	109.50	110.00	-3	6,695	-0.04%
2019/09/03	3	109.50	23	109.67	109.50	-20	6,673	-0.30%
2019/09/02	0	0.00	6	109.08	110.00	-6	6,626	-0.09%
2019/08/30	0	0.00	2	108.50	109.00	-2	6,541	-0.03%
2019/08/29	0	0.00	0.1	108.50	108.50	-0.1	6,480	0.00%
2019/08/28	8	107.63	3	107.50	108.00	5	6,485	0.08%
2019/08/27	0.3	107.50	0	0.00	107.50	0.3	6,526	0.01%
2019/08/26	4.2	107.14	0	0.00	107.00	4.2	6,564	0.06%
2019/08/23	2	107.50	1	107.00	107.50	1	6,608	0.02%
2019/08/22	1.5	107.17	1	107.50	107.00	0.5	6,598	0.01%
2019/08/21	1.5	107.17	1	107.00	107.50	0.5	6,788	0.01%
2019/08/20	1.8	107.50	0	0.00	107.00	1.8	6,783	0.03%
2019/08/19	6	107.50	0	0.00	107.50	6	6,810	0.09%
2019/08/16	1.1	107.09	3	107.50	108.00	-1.9	6,791	-0.03%
2019/08/15	26.3	106.56	0	0.00	106.50	26.3	6,741	0.39%
2019/08/14	1	107.00	0	0.00	107.00	1	6,828	0.01%
2019/08/13	7	107.07	3.5	107.07	107.00	3.5	6,930	0.05%
2019/08/12	7	107.57	0	0.00	107.50	7	6,936	0.10%
2019/08/08	1.2	107.08	0	0.00	107.50	1.2	6,922	0.02%
2019/08/07	10.4	106.95	2	107.00	106.50	8.4	6,947	0.12%
2019/08/06	7.5	106.87	25.5	107.00	106.50	-18	6,985	-0.26%
2019/08/05	3.4	107.05	7	107.00	107.50	-3.6	6,937	-0.05%
2019/08/02	10	107.15	0	0.00	107.00	10	6,936	0.14%
2019/08/01	26.3	107.65	1.3	107.50	107.00	25	6,915	0.36%
2019/07/31	0	0.00	6	107.75	108.00	-6	6,920	-0.09%
2019/07/30	17	107.53	1	107.50	107.50	16	6,870	0.23%
2019/07/29	7	107.93	0	0.00	107.50	7	6,887	0.10%
2019/07/26	26.4	107.53	1.2	107.57	107.50	25.2	6,869	0.37%
2019/07/25	55	107.15	3	107.50	107.00	52	6,827	0.76%
2019/07/24	23.5	112.05	28	112.29	112.00	-4.5	6,616	-0.07%
2019/07/23	1	112.50	32	112.50	112.00	-31	6,486	-0.48%
2019/07/22	35	112.50	0.9	112.50	112.50	34.1	6,405	0.53%
2019/07/19	0.6	112.50	1	112.00	112.00	-0.4	6,385	-0.01%
2019/07/18	45	112.00	0	0.00	112.00	45	6,430	0.70%
2019/07/17	3	111.33	0	0.00	112.00	3	6,429	0.05%
2019/07/16	10	111.95	0	0.00	111.50	10	6,321	0.16%
2019/07/15	9.3	112.84	0	0.00	112.50	9.3	6,242	0.15%
2019/07/12	4	113.00	2	113.25	113.00	2	6,280	0.03%
2019/07/11	3	113.50	6	113.00	113.50	-3	6,263	-0.05%
2019/07/10	3	113.50	12	113.04	113.50	-9	6,268	-0.14%
2019/07/09	0	0.00	1	113.50	113.50	-1	6,295	-0.02%
2019/07/08	0	0.00	2	113.75	114.00	-2	6,343	-0.03%
2019/07/04	4	113.13	5	113.00	113.00	-1	6,447	-0.02%
2019/07/03	3	113.00	0	0.00	113.50	3	6,419	0.05%
2019/07/01	0	0.00	1.2	113.08	113.00	-1.2	6,507	-0.02%
2019/06/28	0	0.00	1	113.50	113.00	-1	6,592	-0.02%
2019/06/27	0	0.00	18	113.50	113.50	-18	6,764	-0.27%
2019/06/26	0	0.00	1.3	114.00	114.00	-1.3	6,707	-0.02%
2019/06/25	0	0.00	4	113.88	114.00	-4	6,708	-0.06%
2019/06/24	0	0.00	0.2	114.00	114.00	-0.2	6,729	0.00%
2019/06/21	0	0.00	5	113.40	113.50	-5	6,689	-0.07%
2019/06/20	3	113.00	0	0.00	112.50	3	6,613	0.05%
2019/06/19	0	0.00	4	112.88	113.50	-4	6,580	-0.06%
2019/06/18	2	112.00	5	112.00	112.00	-3	6,537	-0.05%
2019/06/17	0.1	112.50	6	112.00	112.00	-5.9	6,550	-0.09%
2019/06/14	0	0.00	1	112.50	112.50	-1	6,531	-0.02%
2019/06/13	2	112.50	0	0.00	113.00	2	6,508	0.03%
2019/06/12	1	113.00	15	113.00	113.00	-14	6,696	-0.21%
2019/06/11	0	0.00	2	113.50	113.50	-2	6,654	-0.03%
2019/06/10	0	0.00	7	113.50	114.00	-7	6,660	-0.11%
2019/06/06	1	113.00	2	113.50	113.50	-1	6,651	-0.02%
2019/06/05	0	0.00	10	113.25	113.50	-10	6,704	-0.15%
2019/06/03	0.5	113.00	1.6	113.00	113.00	-1.1	6,657	-0.02%
2019/05/31	0	0.00	5	112.50	112.50	-5	6,653	-0.08%
2019/05/30	0.2	112.00	7	112.00	112.50	-6.9	6,596	-0.10%
2019/05/29	0	0.00	2	112.00	112.00	-2	6,655	-0.03%
2019/05/28	0	0.00	2	112.00	111.50	-2	6,705	-0.03%
2019/05/27	2	112.00	12	112.04	112.00	-10	6,589	-0.15%
2019/05/24	0	0.00	3	112.00	112.00	-3	6,651	-0.05%
2019/05/23	2	112.00	4	111.88	112.00	-2	6,669	-0.03%
2019/05/21	1.3	112.39	2	112.00	112.50	-0.7	6,787	-0.01%
2019/05/20	0	0.00	4	111.88	111.50	-4	6,718	-0.06%
2019/05/17	0	0.00	2	111.00	111.00	-2	6,688	-0.03%
2019/05/16	1	110.50	0	0.00	110.50	1	6,745	0.01%
2019/05/15	0	111.00	2	111.00	110.50	-2	6,818	-0.03%
2019/05/14	0	0.00	3	111.00	111.50	-3	6,921	-0.04%
2019/05/13	1	110.50	3	110.33	110.00	-2	6,943	-0.03%
2019/05/10	1.1	110.48	0	0.00	110.00	1.1	7,083	0.01%
2019/05/09	14.2	110.49	2	110.00	110.00	12.2	7,122	0.17%
2019/05/08	0	0.00	11.1	111.00	111.50	-11.1	7,111	-0.16%
2019/05/06	8	110.25	10	110.50	110.50	-2	7,183	-0.03%
2019/05/03	0	0.00	1	111.00	111.00	-1	7,200	-0.01%
2019/05/02	0	0.00	1.1	111.46	111.00	-1.1	7,194	-0.02%
2019/04/30	1	111.00	9	110.78	111.00	-8	7,258	-0.11%
2019/04/29	2	110.50	5	111.00	111.00	-3	7,202	-0.04%
2019/04/26	20	110.50	0	0.00	110.50	20	7,224	0.28%
2019/04/25	10	110.50	1	110.50	110.50	9	7,168	0.13%
2019/04/24	0.2	110.50	2	110.50	110.50	-1.8	7,198	-0.03%
2019/04/23	0	0.00	0.2	110.00	110.50	-0.2	7,174	0.00%
2019/04/22	2	110.00	8	109.88	110.00	-6	7,221	-0.08%
2019/04/19	1	109.50	12.7	109.97	109.50	-11.7	7,281	-0.16%
2019/04/18	0	0.00	9.2	109.93	110.00	-9.2	7,320	-0.13%
2019/04/17	0	0.00	13.2	109.77	109.50	-13.2	7,358	-0.18%
2019/04/16	1	109.50	3	109.83	110.00	-2	7,406	-0.03%
2019/04/15	0	0.00	22.7	109.08	109.50	-22.7	7,420	-0.31%
2019/04/12	1	109.50	0.1	109.00	109.50	1	7,423	0.01%
2019/04/11	1	109.00	1	108.50	109.00	0	7,393	0.00%
2019/04/10	0	0.00	1.6	109.19	109.50	-1.6	7,426	-0.02%
2019/04/09	0	0.00	2	108.75	109.50	-2	7,714	-0.03%
2019/04/08	0	0.00	1	109.00	108.50	-1	7,750	-0.01%
2019/04/03	2.1	108.76	1	110.00	108.50	1.1	7,813	0.01%
2019/04/02	2	109.50	2	109.50	109.50	0	7,839	0.00%
2019/04/01	0	0.00	7.4	110.07	110.50	-7.4	7,776	-0.09%
2019/03/29	1	109.00	0.3	109.00	109.50	0.8	7,606	0.01%
2019/03/28	3	108.50	4	109.00	109.00	-1	7,611	-0.01%
2019/03/27	0.2	108.50	2	108.50	108.50	-1.8	7,598	-0.02%
2019/03/25	7	108.00	1	108.00	107.50	6	7,616	0.08%
2019/03/22	13.4	108.02	1	108.00	108.50	12.4	7,593	0.16%
2019/03/21	9.2	108.16	0	0.00	108.00	9.2	7,614	0.12%
2019/03/20	1.2	107.58	1	108.00	108.00	0.2	7,596	0.00%
2019/03/19	1	107.51	4	107.75	108.00	-3	7,578	-0.04%
2019/03/18	1.1	108.00	0	0.00	108.00	1.1	7,539	0.01%
2019/03/15	3.1	107.52	17.1	108.00	108.00	-14	7,534	-0.19%
2019/03/14	2	108.00	1.1	107.55	107.50	0.9	7,320	0.01%
2019/03/13	1	108.00	2	108.00	108.00	-1	7,349	-0.01%
2019/03/12	0.1	107.50	3	108.00	108.00	-2.9	7,320	-0.04%
2019/03/08	1.1	107.50	0	0.00	107.50	1.1	7,532	0.01%
2019/03/07	0	107.50	1	107.50	107.00	-1	7,664	-0.01%
2019/03/06	2	107.25	11	107.50	107.50	-9	7,711	-0.12%
2019/03/05	5	107.30	0.4	107.50	107.00	4.6	7,763	0.06%
2019/02/27	2.1	106.52	5	107.30	107.00	-2.9	7,697	-0.04%
2019/02/26	3.4	106.85	0	0.00	106.50	3.4	7,675	0.04%
2019/02/25	0	0.00	5	106.60	107.00	-5	7,585	-0.07%
2019/02/22	1.1	107.00	9	106.44	107.00	-7.9	7,626	-0.10%
2019/02/21	8.3	106.38	0.1	106.50	106.50	8.2	7,566	0.11%
2019/02/20	31.4	106.10	0	0.00	106.50	31.4	7,586	0.41%
2019/02/19	10.1	106.25	0	0.00	106.00	10.1	7,568	0.13%
2019/02/18	7	106.50	0	0.00	106.50	7	7,643	0.09%
2019/02/15	3.2	106.21	0.5	107.00	106.50	2.7	7,592	0.04%
2019/02/14	5.3	106.31	0	0.00	106.00	5.3	7,577	0.07%
2019/02/13	15.2	106.30	0	0.00	106.00	15.2	7,553	0.20%
2019/02/12	15.7	106.52	6	106.50	107.00	9.7	7,414	0.13%
2019/02/11	11.1	107.45	25	107.56	106.50	-13.9	7,317	-0.19%
2019/01/30	1.2	106.58	1	107.00	107.00	0.2	7,187	0.00%
2019/01/29	3.1	106.52	0	0.00	107.00	3.1	7,148	0.04%
2019/01/28	3	106.67	0	0.00	106.50	3	7,199	0.04%
2019/01/25	2	106.50	3.2	107.00	107.00	-1.2	7,596	-0.02%
2019/01/24	10	106.50	0	0.00	107.00	10	7,749	0.13%
2019/01/23	4	106.88	0	0.00	107.00	4	7,775	0.05%
2019/01/22	4	106.75	8.3	107.32	107.50	-4.3	7,813	-0.06%
2019/01/21	4	106.00	0	0.00	106.50	4	7,837	0.05%
2019/01/18	38	106.57	0	0.00	107.00	38	8,117	0.47%
2019/01/17	0.2	107.00	1	106.50	107.00	-0.9	8,267	-0.01%
2019/01/16	5	107.00	0	0.00	107.00	5	8,379	0.06%
2019/01/15	5	106.70	2	106.50	107.00	3	8,397	0.04%
2019/01/14	9.2	106.51	0	0.00	106.50	9.2	8,359	0.11%
2019/01/11	7.3	106.73	0.1	107.00	107.00	7.3	8,363	0.09%
2019/01/10	3	106.67	0	0.00	107.00	3	8,401	0.04%
2019/01/09	5.1	107.01	1	107.00	107.50	4.1	8,432	0.05%
2019/01/08	1	108.00	0	0.00	107.00	1	8,433	0.01%
2019/01/07	0	0.00	11	108.00	108.00	-11	8,516	-0.13%
2019/01/04	1	107.00	0	0.00	107.50	1	8,679	0.01%
2019/01/03	5.1	107.01	1	107.50	107.00	4.1	9,009	0.05%
2019/01/02	1.1	107.50	2	107.75	107.00	-0.9	9,062	-0.01%
2018/12/28	0	0.00	55	112.67	113.00	-55	8,987	-0.61%
2018/12/27	18.2	106.17	5	106.50	106.50	13.2	8,818	0.15%
2018/12/26	17.1	106.12	0	0.00	106.00	17.1	8,808	0.19%
2018/12/25	20.1	106.50	0	0.00	106.50	20.1	8,697	0.23%
2018/12/24	6	106.67	0	0.00	107.00	6	8,687	0.07%
2018/12/22	0.2	107.50	11	107.95	108.00	-10.8	8,617	-0.13%
2018/12/21	0	0.00	4	107.12	107.50	-4	8,595	-0.05%
2018/12/20	2	107.00	7	107.43	107.50	-5	8,608	-0.06%
2018/12/19	0	0.00	7	107.21	107.50	-7	8,610	-0.08%
2018/12/18	8	107.00	7	107.36	106.50	1	8,604	0.01%
2018/12/17	0	0.00	19	107.45	107.50	-19	8,699	-0.22%
2018/12/14	3	106.50	0	0.00	107.50	3	8,734	0.03%
2018/12/13	0.1	107.50	3	107.50	107.50	-2.9	8,739	-0.03%
2018/12/12	0.1	107.50	4	107.50	107.50	-3.9	8,841	-0.04%
2018/12/11	2.2	107.05	3	107.17	107.50	-0.8	8,867	-0.01%
2018/12/07	2	106.50	5	107.00	107.00	-3	8,958	-0.03%
2018/12/06	5.1	106.11	2	106.25	106.50	3.1	9,091	0.03%
2018/12/04	5.3	106.41	0	0.00	106.00	5.3	9,371	0.06%
2018/12/03	13	106.27	1	107.00	106.00	12	9,426	0.13%
2018/11/30	1.1	107.00	0	107.00	107.00	1.1	9,269	0.01%
2018/11/29	2	107.25	2	108.00	106.50	0	9,151	0.00%
2018/11/28	1	107.00	0.1	107.50	107.50	0.9	9,093	0.01%
2018/11/27	1.1	107.05	0	0.00	107.50	1.1	9,007	0.01%
2018/11/26	0	0.00	2	107.75	107.50	-2	9,049	-0.02%
2018/11/23	0	0.00	13	107.54	108.00	-13	9,050	-0.14%
2018/11/22	0	0.00	4	107.38	107.50	-4	8,978	-0.04%
2018/11/21	1.1	106.55	0	0.00	107.00	1.1	8,978	0.01%
2018/11/20	0	0.00	1	107.00	107.00	-1	8,923	-0.01%
2018/11/19	0.2	106.50	2	106.50	106.50	-1.8	8,949	-0.02%
2018/11/16	3	106.33	0	0.00	106.00	3	8,896	0.03%
2018/11/15	3	106.17	1	106.50	107.00	2	8,884	0.02%
2018/11/14	0	0.00	1	107.00	107.00	-1	8,958	-0.01%
2018/11/13	3	106.00	3.7	107.00	107.00	-0.7	9,035	-0.01%
2018/11/12	1	107.00	0	0.00	106.50	1	9,003	0.01%
2018/11/09	0.1	107.00	0	0.00	107.00	0.1	9,085	0.00%
2018/11/08	3.6	107.08	1	107.00	107.00	2.6	9,207	0.03%
2018/11/07	3	107.00	7	106.64	107.00	-4	9,241	-0.04%
2018/11/06	1	105.50	0.2	106.50	106.00	0.8	9,244	0.01%
2018/11/05	12	105.17	1.1	105.56	105.50	10.9	9,251	0.12%
2018/11/02	77.1	105.47	24	105.71	106.00	53.1	9,230	0.58%
2018/11/01	7	107.07	21	107.40	107.00	-14	8,857	-0.16%
2018/10/31	0	0.00	3	109.00	109.50	-3	8,724	-0.03%
2018/10/30	2	108.00	1.4	108.50	108.50	0.6	8,660	0.01%
2018/10/26	2	109.00	11	108.55	109.00	-9	8,591	-0.10%
2018/10/25	2	106.50	7	107.50	108.00	-5	8,301	-0.06%
2018/10/24	4.1	107.49	2	107.25	107.00	2.1	8,291	0.03%
2018/10/23	1	106.50	0	0.00	106.50	1	8,218	0.01%
2018/10/22	3	107.00	0	0.00	107.50	3	8,211	0.04%
2018/10/19	5	106.80	0	0.00	106.50	5	8,269	0.06%
2018/10/18	0	0.00	3	107.83	107.50	-3	8,341	-0.04%
2018/10/17	2	106.75	45	107.00	107.00	-43	8,573	-0.50%
2018/10/16	4	107.00	0	0.00	107.00	4	8,704	0.05%
2018/10/15	4	106.88	0	0.00	106.50	4	8,771	0.05%
2018/10/12	8	107.75	10	107.50	108.00	-2	8,711	-0.02%
2018/10/11	7	108.50	31	108.68	108.50	-24	8,568	-0.28%
2018/10/09	0	0.00	5.6	109.77	109.50	-5.6	8,251	-0.07%
2018/10/08	3	108.83	12	108.50	108.50	-9	8,182	-0.11%
2018/10/05	4	107.88	13.3	108.74	109.00	-9.3	8,172	-0.11%
2018/10/04	10	108.25	0	0.00	108.00	10	8,051	0.12%
2018/10/03	4	108.88	2.2	108.82	109.00	1.8	8,037	0.02%
2018/10/02	1	110.00	0	0.00	109.50	1	8,043	0.01%
2018/10/01	0.3	110.50	0	110.50	110.50	0.3	7,999	0.00%
2018/09/28	0.1	110.00	2	110.50	110.00	-1.9	8,056	-0.02%
2018/09/27	0	0.00	8	109.81	110.00	-8	8,056	-0.10%
2018/09/21	3.3	109.55	0	0.00	109.50	3.3	8,225	0.04%
2018/09/20	1	110.00	0.2	110.00	110.00	0.8	8,123	0.01%
2018/09/19	0	0.00	1	110.50	110.50	-1	8,115	-0.01%
2018/09/18	0	0.00	27	110.00	110.00	-27	8,115	-0.33%
2018/09/17	2	108.50	4.3	109.00	108.50	-2.3	8,025	-0.03%
2018/09/14	2	109.00	0	0.00	108.50	2	7,984	0.03%
2018/09/13	2	109.25	2.3	109.28	109.50	-0.3	8,009	0.00%
2018/09/12	4	110.38	6	110.17	110.00	-2	7,988	-0.03%
2018/09/11	0	0.00	9.2	109.34	110.00	-9.2	7,973	-0.12%
2018/09/10	0.6	108.50	22	108.50	108.50	-21.4	8,052	-0.27%
2018/09/07	2	108.25	3	108.50	108.00	-1	8,075	-0.01%
2018/09/06	2	108.00	0	0.00	107.50	2	7,987	0.03%
2018/09/05	0	108.50	0	0.00	108.00	0	7,979	0.00%
2018/09/04	0	0.00	0.3	108.50	108.50	-0.3	7,974	0.00%
2018/09/03	0	0.00	0.1	108.50	108.00	-0.1	8,005	0.00%
2018/08/31	2	107.75	15	108.00	108.50	-13	8,041	-0.16%
2018/08/30	1.2	108.00	0	0.00	107.50	1.2	8,054	0.01%
2018/08/29	5	108.20	35.1	108.02	108.50	-30.1	8,028	-0.38%
2018/08/28	4.2	108.40	1.7	108.71	108.50	2.5	8,065	0.03%
2018/08/27	0.7	108.50	0.3	108.50	108.00	0.4	8,102	0.00%
2018/08/24	5.1	107.51	12	107.50	107.50	-6.9	8,066	-0.09%
2018/08/23	4	108.13	0	0.00	108.50	4	8,396	0.05%
2018/08/22	1	108.50	0	0.00	108.00	1	8,477	0.01%
2018/08/21	0	0.00	1	108.50	108.50	-1	8,265	-0.01%
2018/08/20	3	107.50	0	0.00	107.00	3	8,324	0.04%
2018/08/17	0	0.00	0.1	107.00	107.00	-0.1	8,254	0.00%
2018/08/16	0.1	107.00	2.7	107.00	106.50	-2.6	8,258	-0.03%
2018/08/15	0	0.00	21	106.50	107.00	-21	8,181	-0.26%
2018/08/14	1	106.50	4	106.50	107.00	-3	8,138	-0.04%
2018/08/13	0	0.00	7	107.00	106.50	-7	8,149	-0.09%
2018/08/10	0	0.00	11	107.05	107.50	-11	8,218	-0.13%
2018/08/09	0	0.00	9.1	107.00	107.00	-9.1	8,248	-0.11%
2018/08/08	2	106.50	2	106.75	107.00	0	8,215	0.00%
2018/08/06	1	106.00	0	0.00	106.50	1	8,207	0.01%
2018/08/02	17.4	105.54	0	0.00	105.50	17.4	8,414	0.21%
2018/07/31	7.1	106.50	0.1	106.50	106.00	7	8,451	0.08%
2018/07/30	5	105.70	2	105.75	106.00	3	8,291	0.04%
2018/07/27	4	105.13	2	105.00	105.50	2	8,265	0.02%
2018/07/26	8	105.38	0	0.00	105.50	8	8,265	0.10%
2018/07/25	11.1	105.01	0	0.00	105.00	11.1	8,278	0.13%
2018/07/24	14	105.86	12.4	106.94	105.50	1.6	8,185	0.02%
2018/07/23	87.1	106.04	0	0.00	106.50	87.1	7,877	1.11%
2018/07/20	13	111.58	13	111.50	111.50	0	7,763	0.00%
2018/07/19	5.2	111.79	1	112.00	111.50	4.2	7,794	0.05%
2018/07/18	1	112.00	2	112.00	112.00	-1	7,822	-0.01%
2018/07/17	3	111.50	0.2	112.00	112.00	2.8	7,834	0.04%
2018/07/13	20.2	111.50	0	0.00	111.50	20.2	7,823	0.26%
2018/07/12	0.2	111.50	5.2	111.50	111.50	-5	7,808	-0.06%
2018/07/11	1	112.00	0	0.00	112.00	1	7,810	0.01%
2018/07/09	1	112.00	1.3	112.00	112.00	-0.3	7,805	0.00%
2018/07/06	4	112.00	3	111.67	112.00	1	7,883	0.01%
2018/07/05	0	0.00	12	111.54	112.00	-12	7,922	-0.15%
2018/07/03	0.2	110.50	5.3	110.88	111.00	-5.1	8,117	-0.06%
2018/07/02	13	109.96	1.6	109.68	109.50	11.4	7,973	0.14%
2018/06/29	1	110.00	0	0.00	110.00	1	8,053	0.01%
2018/06/28	2	110.00	4	109.50	110.00	-2	8,034	-0.02%
2018/06/27	1	109.50	3	109.67	109.50	-2	8,134	-0.02%
2018/06/26	1	109.50	2	109.50	109.50	-1	8,133	-0.01%
2018/06/25	0.2	110.00	1	109.50	109.50	-0.8	8,176	-0.01%
2018/06/22	6	109.50	9	109.89	110.00	-3	8,242	-0.04%
2018/06/21	0	0.00	1	110.00	109.50	-1	8,176	-0.01%
2018/06/20	0	0.00	7	110.07	110.00	-7	8,211	-0.09%
2018/06/19	0.2	109.50	2	109.00	109.00	-1.8	8,224	-0.02%
2018/06/14	2.1	109.02	0	0.00	109.00	2.1	8,004	0.03%
2018/06/13	0	0.00	2	110.00	110.00	-2	8,037	-0.02%
2018/06/12	0.2	110.00	0	0.00	109.50	0.2	8,237	0.00%
2018/06/11	8	109.94	1	109.50	109.50	7	8,247	0.08%
2018/06/08	0	0.00	21	109.52	110.00	-21	8,233	-0.26%
2018/06/07	2	109.50	0	0.00	110.00	2	8,280	0.02%
2018/06/06	5	110.00	1.8	109.71	110.50	3.3	8,276	0.04%
2018/06/05	0	0.00	11	110.23	110.00	-11	8,272	-0.13%
2018/06/04	0.5	110.00	2	110.00	110.00	-1.5	8,266	-0.02%
2018/06/01	0	0.00	10	110.00	110.00	-10	8,289	-0.12%
2018/05/31	0	0.00	7	109.79	109.00	-7	8,339	-0.08%
2018/05/30	5.1	109.00	0	0.00	108.50	5.1	8,039	0.06%
2018/05/29	3	109.50	1	111.00	109.50	2	7,980	0.03%
2018/05/28	1	110.50	1	111.50	111.00	0	8,011	0.00%
2018/05/25	0	0.00	35	109.99	110.00	-35	7,871	-0.44%
2018/05/24	10.6	110.00	6	110.00	109.50	4.6	7,906	0.06%
2018/05/23	10	109.50	4	110.00	109.50	6	7,985	0.08%
2018/05/21	2.1	110.24	2	110.00	110.00	0.1	8,125	0.00%
2018/05/18	8.3	109.52	1.2	109.58	110.00	7.1	8,186	0.09%
2018/05/17	5	108.60	0	0.00	108.50	5	8,247	0.06%
2018/05/16	8.6	108.21	0.3	108.50	108.00	8.3	8,249	0.10%
2018/05/15	8.4	108.70	0	0.00	108.50	8.4	8,278	0.10%
2018/05/14	9.3	109.02	4	109.00	109.00	5.3	8,471	0.06%
2018/05/11	6	108.92	0	0.00	109.00	6	8,526	0.07%
2018/05/10	18.1	109.11	12	108.92	108.50	6.1	8,568	0.07%
2018/05/09	5	110.50	0	0.00	110.00	5	8,462	0.06%
2018/05/08	0	0.00	3.6	111.58	112.00	-3.6	8,423	-0.04%
2018/05/07	1.2	111.58	3	111.83	112.00	-1.8	8,522	-0.02%
2018/05/04	0.1	112.00	13	111.81	111.50	-12.9	8,560	-0.15%
2018/05/03	0	0.00	10	111.80	111.50	-10	8,621	-0.12%
2018/05/02	0.5	113.00	0	0.00	112.00	0.5	8,633	0.01%
2018/04/30	0	0.00	6.5	112.62	113.00	-6.5	8,611	-0.08%
2018/04/27	0	0.00	5	112.90	113.00	-5	8,720	-0.06%
2018/04/26	5	111.50	1	112.00	111.50	4	8,755	0.05%
2018/04/25	2	110.50	3	110.33	110.50	-1	8,705	-0.01%
2018/04/24	4.5	111.39	0	0.00	111.00	4.5	8,617	0.05%
2018/04/23	0	0.00	3	113.00	112.50	-3	8,570	-0.04%
2018/04/19	0.1	114.00	5	114.10	114.00	-4.9	8,621	-0.06%
2018/04/18	0	0.00	8.2	113.82	114.50	-8.2	8,656	-0.09%
2018/04/17	0	0.00	12.3	112.81	113.50	-12.3	8,705	-0.14%
2018/04/16	0	0.00	0.1	113.00	113.00	-0.1	8,892	0.00%
2018/04/13	2	113.00	0	0.00	113.50	2	9,006	0.02%
2018/04/12	12	114.04	1	114.00	114.00	11	9,060	0.12%
2018/04/11	4.5	114.00	55.1	114.04	114.00	-50.6	9,189	-0.55%
2018/04/10	1	113.50	5	114.00	114.50	-4	9,227	-0.04%
2018/04/09	0	0.00	99	113.38	114.00	-99	9,276	-1.07%
2018/04/03	7.1	112.14	0	0.00	112.00	7.1	9,295	0.08%
2018/04/02	1.5	112.17	12.6	113.34	112.50	-11.1	9,253	-0.12%
2018/03/31	0.1	113.00	1	113.00	113.00	-0.9	9,272	-0.01%
2018/03/30	0	0.00	12.9	112.81	113.00	-12.9	9,314	-0.14%
2018/03/29	0	0.00	0.1	112.00	111.50	-0.1	9,164	0.00%
2018/03/28	0	0.00	10	112.15	112.50	-10	9,103	-0.11%
2018/03/27	1	111.00	16.6	111.85	112.00	-15.6	9,019	-0.17%
2018/03/26	0	0.00	2.5	110.20	111.00	-2.5	8,982	-0.03%
2018/03/23	1	110.00	2	110.50	110.00	-1	8,994	-0.01%
2018/03/22	0	0.00	8.2	110.76	111.50	-8.2	9,052	-0.09%
2018/03/21	0	0.00	37.1	110.07	110.50	-37.1	8,985	-0.41%
2018/03/20	0	0.00	7	109.93	109.50	-7	8,991	-0.08%
2018/03/19	0	0.00	5	109.80	110.00	-5	9,050	-0.06%
2018/03/16	10	109.00	2	109.25	110.00	8	9,050	0.09%
2018/03/15	1	109.00	0	0.00	109.00	1	8,878	0.01%
2018/03/14	0	0.00	6.1	109.00	109.00	-6.1	8,838	-0.07%
2018/03/13	1	108.50	2.1	108.76	109.00	-1.1	8,913	-0.01%
2018/03/12	0	0.00	6	109.00	109.00	-6	8,998	-0.07%
2018/03/07	0	0.00	14	109.57	109.50	-14	9,200	-0.15%
2018/03/06	0	0.00	0.9	109.50	109.50	-0.9	9,248	-0.01%
2018/03/05	0.1	108.50	0	0.00	108.00	0.1	9,401	0.00%
2018/03/01	3.1	109.00	0	0.00	108.50	3.1	9,423	0.03%
2018/02/27	4	110.00	4	109.63	109.50	0	9,388	0.00%
2018/02/26	1	110.00	11	109.95	110.00	-10	9,324	-0.11%
2018/02/23	4.2	109.24	19	109.13	109.50	-14.8	9,268	-0.16%
2018/02/22	1	108.50	3	108.50	108.50	-2	9,282	-0.02%
2018/02/21	0	0.00	14.2	108.12	109.00	-14.2	9,254	-0.15%
2018/02/12	2	106.75	0	0.00	106.50	2	9,189	0.02%
2018/02/09	13	106.50	0	0.00	107.50	13	9,121	0.14%
2018/02/08	0	0.00	5.2	108.00	108.00	-5.2	9,028	-0.06%
2018/02/07	0	0.00	2	107.00	107.50	-2	9,126	-0.02%
2018/02/06	15.2	106.11	18	106.61	106.50	-2.8	9,070	-0.03%
2018/02/05	0	0.00	9	108.50	108.00	-9	8,945	-0.10%
2018/02/02	0.1	109.00	4	109.25	109.00	-3.9	8,911	-0.04%
2018/02/01	0.2	109.00	11	109.27	109.00	-10.8	8,878	-0.12%
2018/01/31	1.2	108.50	7	109.00	108.50	-5.8	8,781	-0.07%
2018/01/30	1	109.00	0	0.00	108.00	1	8,772	0.01%
2018/01/29	1	109.00	8	109.06	109.50	-7	8,630	-0.08%
2018/01/26	1.1	108.50	0	108.50	108.50	1.1	8,606	0.01%
2018/01/25	3.3	108.50	2.1	108.98	108.50	1.2	8,647	0.01%
2018/01/24	2	108.50	0	0.00	108.50	2	8,665	0.02%
2018/01/23	3	108.83	12	109.00	109.00	-9	8,623	-0.10%
2018/01/22	5.1	108.50	5.3	108.50	108.50	-0.2	8,517	0.00%
2018/01/19	0	0.00	16	107.94	109.00	-16	8,520	-0.19%
2018/01/18	1.3	107.88	4	107.50	107.50	-2.7	8,529	-0.03%
2018/01/17	2	109.00	2	109.00	109.00	0	8,453	0.00%
2018/01/16	0	0.00	1	108.50	109.00	-1	8,464	-0.01%
2018/01/15	2	109.00	0	0.00	109.00	2	8,376	0.02%
2018/01/12	0	0.00	14	108.50	108.50	-14	8,443	-0.17%
2018/01/11	0	0.00	3	108.50	108.50	-3	8,454	-0.04%
2018/01/10	10.1	108.50	29.4	108.94	108.50	-19.3	8,500	-0.23%
2018/01/09	0	0.00	1	109.00	109.00	-1	8,366	-0.01%
2018/01/08	4	108.63	8	108.50	108.50	-4	8,330	-0.05%
2018/01/05	6	108.50	29.1	108.15	108.50	-23.1	8,277	-0.28%
2018/01/04	5	108.00	8.3	107.92	108.00	-3.3	8,145	-0.04%
2018/01/03	0	0.00	8	107.63	108.00	-8	8,204	-0.10%
2018/01/02	0	0.00	33	107.03	107.50	-33	8,119	-0.41%