元大台灣50 (0050)-華南永昌-古亭券商分點個股進出

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
197.10
漲跌
▲1.00
漲幅
+0.51%
成交量
9,283張
產業
上市
3788人加入追蹤

立即追蹤
本地時間:13:35(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

元大台灣50 (0050)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/17	1	197.21	3.2	197.79	197.10	-2.2	11,404	-0.02%
2024/12/16	1.1	196.73	26.1	197.07	196.10	-25	11,402	-0.22%
2024/12/13	1.1	194.58	0	0.00	195.30	1.1	11,378	0.01%
2024/12/12	1	195.05	0	0.00	195.15	1	11,378	0.01%
2024/12/11	18.8	193.12	2.5	193.98	192.90	16.3	11,556	0.14%
2024/12/10	6.5	195.24	7	195.63	194.60	-0.5	11,528	0.00%
2024/12/09	0.2	196.00	3	196.15	196.00	-2.9	11,608	-0.02%
2024/12/06	2.5	195.71	4.1	196.59	195.75	-1.6	11,784	-0.01%
2024/12/05	0	0.00	13.8	196.19	196.50	-13.8	11,813	-0.12%
2024/12/04	0	0.00	0.4	194.96	195.45	-0.4	11,836	0.00%
2024/12/03	1.1	194.72	8.2	194.02	194.30	-7.2	12,225	-0.06%
2024/12/02	1	191.10	10	190.51	191.70	-9	12,219	-0.07%
2024/11/29	3.5	186.25	1	186.80	187.25	2.5	12,177	0.02%
2024/11/28	24.7	186.32	8	186.68	186.80	16.7	12,176	0.14%
2024/11/27	24.3	188.27	1	187.85	187.10	23.3	12,137	0.19%
2024/11/26	18.8	189.56	1	189.90	189.85	17.8	11,995	0.15%
2024/11/25	2	193.20	2.1	194.31	192.35	-0.1	11,894	0.00%
2024/11/22	4.1	192.26	5	192.68	193.05	-0.9	11,953	-0.01%
2024/11/21	16.5	189.18	0	0.00	189.35	16.5	11,953	0.14%
2024/11/20	10	192.25	0	191.15	191.45	10	11,776	0.09%
2024/11/19	2	190.75	0.1	192.80	192.25	1.9	11,771	0.02%
2024/11/18	40.5	189.86	0.8	190.40	189.65	39.7	11,824	0.34%
2024/11/15	43	192.34	0	0.00	192.35	43	11,756	0.37%
2024/11/14	12.2	191.28	0	0.00	191.00	12.2	11,853	0.10%
2024/11/13	5.3	193.16	0	0.00	192.75	5.3	11,842	0.04%
2024/11/12	16.2	195.07	2	195.60	194.00	14.2	12,000	0.12%
2024/11/11	5.1	197.27	0.1	199.00	199.10	5	11,744	0.04%
2024/11/08	4	199.52	1.2	199.02	199.00	2.9	11,831	0.02%
2024/11/07	3	195.13	9.2	196.95	197.45	-6.2	12,006	-0.05%
2024/11/06	0	195.30	7.3	197.13	195.20	-7.3	12,212	-0.06%
2024/11/05	0	193.33	1	193.90	193.65	-1	12,463	-0.01%
2024/11/04	0.1	192.75	1	192.10	192.95	-0.9	13,347	-0.01%
2024/11/01	12.7	188.57	0	0.00	190.50	12.7	14,148	0.09%
2024/10/30	3.1	192.27	0.2	192.85	191.80	3	14,315	0.02%
2024/10/29	5.9	190.88	0.1	191.25	191.50	5.8	14,313	0.04%
2024/10/28	6	196.18	6	197.60	196.05	0	14,060	0.00%
2024/10/25	1.1	196.00	0	0.00	196.40	1.1	14,087	0.01%
2024/10/24	3	194.65	0.1	195.90	194.80	2.9	14,042	0.02%
2024/10/23	11.4	195.87	0	0.00	196.00	11.4	14,339	0.08%
2024/10/22	5.3	196.24	4	196.45	197.30	1.3	14,390	0.01%
2024/10/21	1	199.29	1	198.51	198.05	0	14,602	0.00%
2024/10/18	1.5	198.16	9.2	199.30	198.10	-7.6	14,655	-0.05%
2024/10/17	0.1	192.75	2.1	192.58	193.30	-1.9	14,415	-0.01%
2024/10/16	9.5	193.17	7.1	193.62	193.00	2.4	14,498	0.02%
2024/10/15	0.1	195.88	5.3	195.54	196.40	-5.2	14,422	-0.04%
2024/10/14	0.6	191.72	5.1	191.85	192.30	-4.6	14,339	-0.03%
2024/10/11	2.6	190.76	14.1	192.46	192.15	-11.5	14,407	-0.08%
2024/10/09	1	189.60	5	189.74	189.00	-4	14,365	-0.03%
2024/10/08	7.1	186.52	5.1	186.75	187.25	2	14,296	0.01%
2024/10/07	2.3	186.65	23.1	186.71	188.15	-20.7	14,396	-0.14%
2024/10/04	11.5	184.49	11.1	184.99	183.60	0.4	14,461	0.00%
2024/10/01	14.5	183.80	0.1	184.20	183.60	14.5	14,475	0.10%
2024/09/30	28.5	185.63	0	0.00	183.95	28.5	14,529	0.20%
2024/09/27	0	191.00	7.9	189.90	188.90	-7.9	14,418	-0.05%
2024/09/26	0	189.65	17.1	189.49	189.30	-17.1	14,319	-0.12%
2024/09/25	0.1	187.60	15.6	187.70	187.75	-15.5	14,162	-0.11%
2024/09/24	3.1	182.62	11.9	183.12	185.00	-8.9	14,037	-0.06%
2024/09/23	6	182.65	8.2	183.06	183.25	-2.2	13,975	-0.02%
2024/09/20	0	182.72	31.4	183.46	182.45	-31.3	13,992	-0.22%
2024/09/19	11	179.08	11.3	179.31	180.15	-0.3	13,982	0.00%
2024/09/18	5	176.81	2.1	177.77	177.85	3	14,067	0.02%
2024/09/16	0.1	179.07	0.1	178.50	178.75	0	14,084	0.00%
2024/09/13	5	178.30	4.1	178.24	178.40	0.9	14,174	0.01%
2024/09/12	11	177.89	2.1	177.29	178.30	8.9	14,521	0.06%
2024/09/11	3.1	172.22	5	172.01	171.85	-1.9	14,368	-0.01%
2024/09/10	4.1	172.60	7	172.23	172.35	-2.9	14,420	-0.02%
2024/09/09	18.6	170.96	1	171.90	172.05	17.6	14,373	0.12%
2024/09/06	0.1	173.95	0	0.00	174.75	0.1	14,389	0.00%
2024/09/05	2.4	174.03	5	173.85	172.30	-2.6	14,372	-0.02%
2024/09/04	40.2	172.26	0	0.00	171.25	40.2	14,406	0.28%
2024/09/03	2.1	180.84	0.6	181.00	180.05	1.5	14,022	0.01%
2024/08/30	4	181.58	2.3	181.50	181.35	1.7	14,088	0.01%
2024/08/29	7	179.93	2	180.78	180.50	5	14,086	0.04%
2024/08/28	2.1	182.45	1	182.60	183.00	1.1	14,056	0.01%
2024/08/27	1	179.81	0	0.00	180.45	1	14,102	0.01%
2024/08/26	9.1	181.69	8.1	182.98	181.25	1	14,168	0.01%
2024/08/23	8.3	179.82	4	181.14	180.95	4.3	14,091	0.03%
2024/08/22	15.2	181.71	2	180.88	180.85	13.2	14,051	0.09%
2024/08/21	3.9	182.25	11.1	181.98	181.80	-7.2	14,058	-0.05%
2024/08/20	25.1	184.30	0.7	184.07	183.75	24.4	13,924	0.18%
2024/08/19	32	183.59	1.9	183.86	183.65	30.1	13,845	0.22%
2024/08/16	25.3	183.49	11.5	183.22	183.40	13.8	13,796	0.10%
2024/08/15	13.3	179.52	2.1	179.94	179.35	11.2	13,649	0.08%
2024/08/14	42.2	180.65	27.1	180.98	180.75	15	13,570	0.11%
2024/08/13	0.2	178.86	9.3	179.01	178.50	-9.1	13,336	-0.07%
2024/08/12	18.2	178.32	16.2	178.76	178.05	2	13,356	0.01%
2024/08/09	14.5	175.62	12.4	175.45	175.85	2.1	13,306	0.02%
2024/08/08	24	170.36	10	170.71	170.55	14	13,046	0.11%
2024/08/07	17.4	172.85	7	172.27	174.15	10.4	12,768	0.08%
2024/08/06	24.6	166.95	28.9	166.94	167.50	-4.3	12,399	-0.03%
2024/08/05	40.5	161.86	43.1	162.58	158.75	-2.6	11,432	-0.02%
2024/08/02	36	176.83	14	178.11	174.70	22	10,609	0.21%
2024/08/01	2.1	183.85	17.2	184.45	184.00	-15.1	10,219	-0.15%
2024/07/31	12.1	178.96	4	180.70	180.85	8.1	10,128	0.08%
2024/07/30	16.5	178.48	14.2	180.46	180.60	2.3	10,071	0.02%
2024/07/29	3.2	181.16	26	181.54	180.60	-22.8	9,957	-0.23%
2024/07/26	35.3	178.70	0.2	178.95	179.00	35.1	9,866	0.36%
2024/07/23	2.4	185.28	6.5	184.24	186.30	-4.1	9,562	-0.04%
2024/07/22	21.3	181.81	5.3	181.67	180.70	16	9,450	0.17%
2024/07/19	17.7	187.31	15	186.78	186.25	2.7	9,175	0.03%
2024/07/18	9.2	189.70	4.1	189.15	190.60	5.1	9,029	0.06%
2024/07/17	5.2	195.37	2	194.83	194.10	3.2	8,821	0.04%
2024/07/16	4.5	197.52	3	198.80	196.85	1.5	8,733	0.02%
2024/07/15	4.7	197.26	0	0.00	196.70	4.7	9,019	0.05%
2024/07/12	12.4	197.25	9	197.86	196.35	3.4	8,965	0.04%
2024/07/11	1.1	202.60	0.2	201.31	202.75	0.8	8,857	0.01%
2024/07/10	1.4	196.39	0	196.55	198.35	1.4	8,971	0.02%
2024/07/09	1.3	197.32	1	197.70	197.65	0.3	8,983	0.00%
2024/07/08	2.1	196.59	2.1	196.70	197.85	0.1	8,823	0.00%
2024/07/05	0	192.05	1	192.05	191.80	-1	8,606	-0.01%
2024/07/04	0	191.70	5.2	191.71	192.50	-5.1	8,531	-0.06%
2024/07/03	0	187.15	3	187.24	187.60	-3	8,456	-0.04%
2024/07/02	3.2	185.01	2.2	186.49	185.35	1	8,443	0.01%
2024/07/01	0.2	187.38	0	0.00	186.60	0.2	8,429	0.00%
2024/06/28	1	184.85	5	186.38	186.45	-4	8,429	-0.05%
2024/06/27	4.2	183.67	5	184.71	185.30	-0.8	8,449	-0.01%
2024/06/26	1	185.30	4.3	185.14	185.35	-3.3	8,476	-0.04%
2024/06/25	3.7	182.36	1	183.25	183.90	2.7	8,380	0.03%
2024/06/24	11.8	184.63	0	0.00	184.00	11.8	8,236	0.14%
2024/06/21	5.6	187.37	1	187.50	188.60	4.6	8,125	0.06%
2024/06/20	1.3	188.36	0	0.00	189.75	1.3	8,098	0.02%
2024/06/19	2.2	186.02	0.2	187.55	187.95	2	8,022	0.03%
2024/06/18	3.2	182.75	1	182.50	183.00	2.2	7,932	0.03%
2024/06/17	1.8	179.78	0.2	180.00	180.00	1.5	7,990	0.02%
2024/06/14	0.1	178.90	0.3	178.45	180.00	-0.1	7,998	0.00%
2024/06/13	2.6	178.75	2.5	179.06	178.95	0.1	8,188	0.00%
2024/06/12	1.2	175.58	2.2	175.45	176.40	-1	8,063	-0.01%
2024/06/11	1.2	173.16	0.3	174.05	173.30	1	8,075	0.01%
2024/06/07	3	173.07	1.1	173.03	172.85	1.9	8,108	0.02%
2024/06/06	2.1	173.90	11.4	173.36	174.20	-9.4	8,239	-0.11%
2024/06/05	5.1	167.47	2	168.50	168.45	3.1	8,172	0.04%
2024/06/04	3.4	167.52	0	0.00	166.85	3.4	8,578	0.04%
2024/06/03	5	168.58	2	169.43	169.55	3	8,939	0.03%
2024/05/31	7.2	167.30	0	0.00	166.00	7.2	9,065	0.08%
2024/05/30	10.5	168.43	0	0.00	167.90	10.5	9,200	0.11%
2024/05/29	4.5	170.92	0	171.45	170.85	4.4	9,451	0.05%
2024/05/28	2.5	173.00	0	0.00	173.20	2.5	9,482	0.03%
2024/05/27	3	172.53	0.3	172.80	172.95	2.8	9,504	0.03%
2024/05/24	4.2	170.25	0	0.00	170.60	4.2	9,509	0.04%
2024/05/23	1	171.20	3.3	170.35	171.30	-2.2	9,611	-0.02%
2024/05/22	1	167.80	2	169.40	170.00	-1	9,831	-0.01%
2024/05/21	1.4	166.45	0	0.00	167.00	1.4	9,929	0.01%
2024/05/20	4.1	166.87	10.8	166.75	167.20	-6.7	10,029	-0.07%
2024/05/17	2.1	166.90	0	0.00	167.25	2.1	10,138	0.02%
2024/05/16	1.2	168.43	1	167.63	167.45	0.2	10,210	0.00%
2024/05/15	0	0.00	0.3	167.00	166.65	-0.3	10,302	0.00%
2024/05/14	0.2	162.92	0	0.00	164.40	0.2	10,754	0.00%
2024/05/13	1	163.30	2.2	163.51	163.30	-1.2	10,911	-0.01%
2024/05/10	2	161.25	2	161.80	161.65	0	10,908	0.00%
2024/05/08	0	0.00	0.2	160.10	160.70	-0.2	10,915	0.00%
2024/05/07	0.1	160.00	0.2	160.20	160.10	-0.2	10,975	0.00%
2024/05/06	2.2	159.05	5	159.61	159.20	-2.8	11,315	-0.02%
2024/05/03	0.1	156.90	1	158.45	156.95	-0.9	11,435	-0.01%
2024/05/02	1.2	156.13	0	0.00	156.15	1.2	11,775	0.01%
2024/04/30	0.1	159.05	1.6	159.25	158.25	-1.5	11,907	-0.01%
2024/04/29	0	0.00	1.4	158.17	158.80	-1.4	11,948	-0.01%
2024/04/26	0.5	156.49	10	155.75	156.00	-9.5	12,035	-0.08%
2024/04/25	0	153.40	0	0.00	153.50	0	12,372	0.00%
2024/04/24	1	155.35	2.4	155.14	156.35	-1.4	12,412	-0.01%
2024/04/23	1.2	151.43	9.1	152.13	151.90	-8	12,890	-0.06%
2024/04/22	1	151.00	0.1	150.86	150.45	0.9	13,165	0.01%
2024/04/19	23.2	150.81	2.4	152.46	150.90	20.8	13,214	0.16%
2024/04/18	0.1	157.85	2	157.80	158.95	-1.9	12,816	-0.01%
2024/04/17	2	156.53	1	156.00	157.40	1	12,800	0.01%
2024/04/16	15.4	155.64	0	0.00	155.65	15.4	12,784	0.12%
2024/04/15	2.7	160.03	0	0.00	160.00	2.7	12,601	0.02%
2024/04/12	1.1	162.68	10	162.60	162.10	-8.9	12,626	-0.07%
2024/04/10	0	163.00	0.1	162.90	163.00	-0.1	12,600	0.00%
2024/04/09	0	0.00	1.1	162.66	163.25	-1.1	12,737	-0.01%
2024/04/08	0.2	159.40	0.1	158.80	159.45	0.1	12,701	0.00%
2024/04/03	0.1	158.55	0	0.00	158.55	0.1	12,825	0.00%
2024/04/02	0	0.00	0	159.50	159.65	0	12,995	0.00%
2024/04/01	0.1	157.53	4.1	157.87	157.40	-4	13,372	-0.03%
2024/03/29	0	157.05	1	158.30	157.90	-1	13,564	-0.01%
2024/03/28	2.1	156.85	2	156.90	156.90	0.1	13,567	0.00%
2024/03/27	3	157.23	0.8	157.32	157.65	2.3	13,618	0.02%
2024/03/25	0.2	157.60	0	0.00	157.50	0.2	13,636	0.00%
2024/03/22	3.1	157.00	0.5	157.70	157.20	2.6	13,586	0.02%
2024/03/21	1.6	156.33	4.6	157.03	157.40	-3.1	13,584	-0.02%
2024/03/20	0	154.00	1.6	154.71	153.20	-1.6	13,558	-0.01%
2024/03/19	0.1	153.67	0	0.00	154.05	0.1	13,924	0.00%
2024/03/18	0.6	153.47	0	0.00	154.40	0.6	13,830	0.00%
2024/03/15	3.8	154.03	0.2	154.00	153.00	3.6	13,623	0.03%
2024/03/14	1.1	154.73	4.1	155.32	155.10	-3.1	13,532	-0.02%
2024/03/13	10.9	155.35	0.3	155.85	155.25	10.7	13,611	0.08%
2024/03/12	0	0.00	3	152.85	154.50	-3	13,443	-0.02%
2024/03/11	1.2	153.23	3.5	153.20	152.90	-2.3	13,318	-0.02%
2024/03/08	0.5	155.59	8.9	155.44	154.45	-8.4	13,181	-0.06%
2024/03/07	0.2	152.26	9.3	151.82	152.30	-9.1	12,772	-0.07%
2024/03/06	2	148.10	3.8	148.57	148.85	-1.8	12,366	-0.01%
2024/03/05	0.4	147.70	5	148.28	148.15	-4.6	12,273	-0.04%
2024/03/04	0	146.95	5.4	146.88	146.95	-5.4	12,111	-0.04%
2024/02/29	1.2	142.80	1	143.00	143.30	0.2	11,877	0.00%
2024/02/27	1.1	142.92	5	144.10	143.35	-3.9	11,985	-0.03%
2024/02/26	0	0.00	2.9	143.75	143.95	-2.9	11,990	-0.02%
2024/02/23	0.1	143.85	10.1	143.83	143.75	-10	11,929	-0.08%
2024/02/22	0.1	141.85	17.5	142.35	142.80	-17.4	12,083	-0.14%
2024/02/21	1.1	141.20	0	0.00	141.20	1.1	12,022	0.01%
2024/02/20	0.2	141.16	0	141.85	141.65	0.2	12,301	0.00%
2024/02/19	0.2	140.73	2	140.88	141.10	-1.9	12,385	-0.01%
2024/02/16	3.1	141.40	10.3	141.97	141.30	-7.2	12,615	-0.06%
2024/02/15	3	142.02	9.2	141.99	142.35	-6.2	12,656	-0.05%
2024/02/05	0	0.00	1.9	135.88	135.95	-1.9	12,384	-0.02%
2024/02/02	0	0.00	35.1	134.99	135.10	-35.1	12,168	-0.29%
2024/02/01	2.2	133.85	0	0.00	134.35	2.2	12,124	0.02%
2024/01/31	1.4	135.06	1	134.35	134.35	0.4	12,169	0.00%
2024/01/30	0.4	136.38	7.7	136.31	136.15	-7.3	12,165	-0.06%
2024/01/29	0	0.00	8.9	136.20	136.50	-8.9	12,271	-0.07%
2024/01/26	0	0.00	6.5	135.75	135.65	-6.5	11,972	-0.05%
2024/01/25	0.1	135.33	24.1	135.33	135.65	-24	11,872	-0.20%
2024/01/24	0.1	134.15	1.5	134.15	134.00	-1.4	11,511	-0.01%
2024/01/23	0	133.85	2.4	133.99	134.05	-2.4	11,454	-0.02%
2024/01/22	1.1	133.41	3.5	133.55	133.80	-2.5	11,491	-0.02%
2024/01/19	2.2	132.53	59	132.18	132.90	-56.8	11,344	-0.50%
2024/01/18	4.2	128.18	0.1	128.20	128.30	4.1	11,276	0.04%
2024/01/17	34.7	127.81	2	127.85	127.45	32.7	11,225	0.29%
2024/01/16	9.7	131.40	1	131.65	131.65	8.7	10,739	0.08%
2024/01/15	19.6	133.04	0	0.00	133.00	19.6	10,507	0.19%
2024/01/12	11.2	132.24	1	133.00	132.65	10.2	10,378	0.10%
2024/01/11	0	132.60	0	133.00	132.85	0	10,400	0.00%
2024/01/10	12.2	132.41	0	0.00	132.30	12.2	10,466	0.12%
2024/01/09	0	0.00	1.1	133.60	133.00	-1.1	10,467	-0.01%
2024/01/08	0	0.00	0.1	133.10	132.75	-0.1	10,501	0.00%
2024/01/05	0.5	132.48	0	0.00	132.15	0.5	10,451	0.00%
2024/01/04	2.3	132.56	0	0.00	132.50	2.3	10,623	0.02%
2024/01/03	4.2	132.82	0	0.00	132.55	4.2	10,771	0.04%
2024/01/02	1	135.28	1	135.25	134.90	0	10,627	0.00%
2023/12/29	0.1	135.62	0	0.00	135.45	0.1	10,597	0.00%
2023/12/28	0.2	135.65	3.1	135.85	135.75	-2.9	10,564	-0.03%
2023/12/27	0.1	134.80	4.2	135.02	135.75	-4.1	10,401	-0.04%
2023/12/26	0	0.00	2.2	134.32	134.25	-2.2	10,010	-0.02%
2023/12/22	0	0.00	0	132.85	132.95	0	9,796	0.00%
2023/12/21	0	132.30	0	0.00	132.60	0	9,860	0.00%
2023/12/19	7.3	133.05	0	133.00	133.40	7.3	9,885	0.07%
2023/12/18	1	132.85	1	133.05	133.90	0	10,144	0.00%
2023/12/15	1	133.65	4	133.88	133.70	-3	10,132	-0.03%
2023/12/14	0	0.00	10.7	133.14	133.15	-10.7	9,893	-0.11%
2023/12/13	0	0.00	0	131.50	131.55	0	9,477	0.00%
2023/12/12	0.4	131.66	0	0.00	131.50	0.4	9,524	0.00%
2023/12/08	0	0.00	2	131.50	131.05	-2	9,554	-0.02%
2023/12/07	0.2	130.25	0.8	130.25	130.00	-0.6	9,380	-0.01%
2023/12/06	2.2	130.92	0	0.00	130.80	2.2	9,471	0.02%
2023/12/05	2.3	130.10	1.4	130.25	130.35	0.9	9,445	0.01%
2023/12/04	1.1	131.19	0.3	131.41	131.30	0.8	9,459	0.01%
2023/12/01	3	131.30	0	0.00	131.80	3	9,507	0.03%
2023/11/28	0.1	130.68	0.2	130.80	131.25	0	9,295	0.00%
2023/11/27	1	131.80	0	0.00	130.35	1	9,208	0.01%
2023/11/21	0.1	132.23	7.6	132.59	132.55	-7.5	9,018	-0.08%
2023/11/20	0	0.00	0.7	130.60	130.95	-0.7	8,657	-0.01%
2023/11/17	0	131.15	1.2	131.40	131.00	-1.2	8,625	-0.01%
2023/11/16	0	0.00	13.1	130.62	130.60	-13.1	8,234	-0.16%
2023/11/15	2.3	130.58	11	130.68	130.55	-8.7	8,096	-0.11%
2023/11/14	0	129.20	16.1	129.19	129.00	-16	7,843	-0.20%
2023/11/13	0.1	128.74	33.7	128.95	128.70	-33.6	7,669	-0.44%
2023/11/10	0.1	126.70	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	0	0.00	0.5	126.98	127.25	-0.5	7,601	-0.01%
2023/11/08	0.2	126.55	7	127.37	127.20	-6.8	7,872	-0.09%
2023/11/07	0.1	126.40	0.1	126.50	126.50	0	7,816	0.00%
2023/11/06	1.1	126.97	17.8	126.85	126.55	-16.7	7,888	-0.21%
2023/11/03	0	125.10	1	125.40	125.45	-1	7,684	-0.01%
2023/11/02	0.1	123.84	0.1	124.45	124.50	0.1	7,713	0.00%
2023/11/01	3.2	121.84	0	0.00	121.75	3.2	7,626	0.04%
2023/10/31	15.4	121.48	0	0.00	121.15	15.4	7,666	0.20%
2023/10/30	1.1	122.15	0	0.00	122.00	1.1	7,686	0.01%
2023/10/27	3.4	122.38	0	0.00	122.30	3.4	7,608	0.04%
2023/10/26	11	122.01	0.3	122.00	121.75	10.7	7,661	0.14%
2023/10/24	6.3	123.22	0	0.00	123.95	6.3	7,340	0.09%
2023/10/23	2.2	123.68	0	0.00	123.85	2.2	7,293	0.03%
2023/10/20	0.1	124.30	4	123.98	125.40	-4	7,276	-0.05%
2023/10/19	3	124.62	0.5	125.00	124.85	2.5	7,364	0.03%
2023/10/18	2.1	125.17	0	0.00	124.80	2.1	7,447	0.03%
2023/10/17	0	126.60	2.2	126.65	126.55	-2.1	7,349	-0.03%
2023/10/16	2.1	126.12	0	0.00	126.25	2.1	7,474	0.03%
2023/10/13	0	126.95	0.1	126.93	126.95	-0.1	7,526	0.00%
2023/10/12	0.3	126.79	9.2	127.06	127.30	-8.9	7,674	-0.12%
2023/10/11	0.4	126.09	13.3	126.10	126.25	-12.8	7,681	-0.17%
2023/10/06	1	124.15	1	124.25	124.10	0	7,718	0.00%
2023/10/05	0.2	122.85	2	123.12	123.65	-1.8	7,694	-0.02%
2023/10/04	12.3	121.71	0	0.00	121.90	12.3	7,701	0.16%
2023/10/03	2	123.87	0.2	124.05	123.50	1.9	7,645	0.02%
2023/10/02	0	0.00	2	124.18	124.25	-2	7,694	-0.03%
2023/09/28	1.1	122.66	0.1	122.92	122.65	0.9	7,859	0.01%
2023/09/27	3.5	121.95	0	0.00	122.15	3.5	7,849	0.04%
2023/09/26	7	122.23	0.4	122.30	122.10	6.6	7,835	0.08%
2023/09/25	1.1	123.14	0	123.48	123.55	1.1	7,778	0.01%
2023/09/22	12.4	122.40	0	0.00	122.65	12.4	7,829	0.16%
2023/09/21	12.6	122.87	1	123.00	122.75	11.6	7,765	0.15%
2023/09/20	4.6	124.70	0	0.00	124.75	4.6	7,507	0.06%
2023/09/19	2.3	125.60	0	0.00	125.45	2.3	7,518	0.03%
2023/09/18	2	126.38	0	0.00	126.00	2	7,574	0.03%
2023/09/15	1	126.95	1	127.10	127.35	0	7,899	0.00%
2023/09/14	1	126.50	2.7	126.64	126.95	-1.7	7,912	-0.02%
2023/09/13	1	125.59	0	125.40	125.20	1	7,892	0.01%
2023/09/12	3.2	124.31	2.1	124.99	125.05	1.1	7,959	0.01%
2023/09/11	2.5	123.90	0	0.00	123.80	2.5	8,099	0.03%
2023/09/08	9.4	124.13	0	0.00	124.30	9.4	8,073	0.12%
2023/09/07	4.6	124.99	0	0.00	124.85	4.6	8,371	0.05%
2023/09/06	1.2	126.04	0.1	126.55	126.00	1.1	8,506	0.01%
2023/09/05	5	126.16	0	0.00	126.45	5	8,477	0.06%
2023/09/04	0	126.55	0	0.00	126.75	0	8,502	0.00%
2023/09/01	0	125.90	2	125.90	125.90	-2	8,646	-0.02%
2023/08/31	0.1	125.95	6	126.20	125.70	-5.9	8,705	-0.07%
2023/08/30	1.1	126.79	1.1	126.87	126.60	0	8,738	0.00%
2023/08/29	0	0.00	0.5	125.50	126.05	-0.5	8,774	-0.01%
2023/08/28	0.2	125.45	0	0.00	125.35	0.2	8,731	0.00%
2023/08/25	10.1	125.28	0	0.00	124.55	10.1	8,806	0.11%
2023/08/24	11.1	126.67	18.1	126.78	127.00	-7	8,890	-0.08%
2023/08/22	1.1	124.31	0.2	123.90	124.00	0.9	9,303	0.01%
2023/08/21	10	123.49	0	0.00	123.00	10	9,433	0.11%
2023/08/18	2.4	124.20	0	0.00	123.85	2.4	9,447	0.03%
2023/08/17	3.3	123.39	13	123.89	124.60	-9.7	9,525	-0.10%
2023/08/16	7.4	124.05	0	0.00	124.05	7.4	9,664	0.08%
2023/08/15	12.6	124.99	2	125.05	124.70	10.6	9,931	0.11%
2023/08/14	16.7	124.74	2	124.80	124.50	14.7	10,173	0.14%
2023/08/11	4.5	126.37	0	0.00	126.30	4.5	10,232	0.04%
2023/08/10	3.7	126.68	1	126.40	126.40	2.7	10,235	0.03%
2023/08/09	2.6	127.18	8	127.06	127.20	-5.4	10,122	-0.05%
2023/08/08	7.5	127.04	0	0.00	127.00	7.5	10,124	0.07%
2023/08/07	0.2	128.27	0	0.00	128.50	0.2	10,010	0.00%
2023/08/04	7.7	127.07	1.2	127.29	127.25	6.4	10,002	0.06%
2023/08/02	9.3	127.76	0	0.00	127.85	9.3	9,967	0.09%
2023/08/01	0.1	129.50	0	0.00	129.45	0.1	9,867	0.00%
2023/07/31	3	129.73	1	128.80	128.80	2	9,830	0.02%
2023/07/27	1.1	129.29	2	129.40	129.50	-0.9	9,795	-0.01%
2023/07/26	0	0.00	2	128.50	128.50	-2	9,814	-0.02%
2023/07/25	0	128.90	4	128.65	128.85	-4	9,835	-0.04%
2023/07/24	5.1	127.18	2	127.00	127.25	3.1	9,877	0.03%
2023/07/21	8.7	127.12	3	127.00	127.20	5.7	9,930	0.06%
2023/07/20	0	129.51	12	129.55	129.35	-12	10,026	-0.12%
2023/07/19	5	130.05	13	129.04	128.75	-8	10,073	-0.08%
2023/07/18	2.6	130.08	1	130.65	129.85	1.6	9,915	0.02%
2023/07/17	2.6	132.01	0.1	132.09	132.00	2.5	9,841	0.03%
2023/07/14	2.4	132.00	4.2	131.89	132.25	-1.8	9,716	-0.02%
2023/07/13	9.1	131.30	4	131.43	130.90	5.1	9,551	0.05%
2023/07/12	1.1	129.20	0	0.00	129.45	1.1	9,385	0.01%
2023/07/11	0	0.00	3	128.80	129.20	-3	9,379	-0.03%
2023/07/10	5.1	127.52	0.1	127.70	127.45	5	9,413	0.05%
2023/07/07	13.3	127.38	1	127.80	127.70	12.3	9,330	0.13%
2023/07/06	8.6	128.44	1.5	128.93	127.90	7.1	9,296	0.08%
2023/07/05	3.3	130.84	2.1	130.99	130.80	1.2	9,086	0.01%
2023/07/04	3.2	130.78	0	130.90	131.00	3.2	9,075	0.04%
2023/07/03	0.4	130.33	3	130.10	130.70	-2.7	9,106	-0.03%
2023/06/30	7.2	128.50	4	128.89	129.10	3.2	9,245	0.03%
2023/06/29	1.1	129.05	5	130.00	129.05	-3.9	9,318	-0.04%
2023/06/28	0.1	129.31	0	0.00	129.10	0.1	9,274	0.00%
2023/06/27	1.2	128.82	1	128.90	128.90	0.2	9,342	0.00%
2023/06/26	1.3	129.68	2	129.55	129.75	-0.7	9,410	-0.01%
2023/06/21	2.3	130.58	0	0.00	130.55	2.3	9,511	0.02%
2023/06/20	0.4	130.55	0	0.00	130.55	0.4	9,327	0.00%
2023/06/19	1.2	130.71	0.8	130.94	131.25	0.4	9,455	0.00%
2023/06/16	1.1	131.62	2	131.58	131.55	-0.9	9,416	-0.01%
2023/06/15	0	0.00	2	131.78	131.90	-2	9,414	-0.02%
2023/06/14	1.1	131.20	4	131.39	131.50	-3	9,411	-0.03%
2023/06/13	0.1	130.81	2.1	131.54	131.55	-2	9,559	-0.02%
2023/06/12	2	129.25	1	129.00	129.00	1	9,371	0.01%
2023/06/09	60	127.80	7	127.57	127.80	53	9,326	0.57%
2023/06/08	0.1	128.05	0.1	127.70	126.85	0	9,545	0.00%
2023/06/07	0.1	127.85	3.1	127.95	128.10	-3	9,679	-0.03%
2023/06/06	0.1	126.60	1	127.00	126.70	-0.9	9,532	-0.01%
2023/06/05	0.1	126.50	0.1	126.55	126.35	0	9,525	0.00%
2023/06/02	2.9	126.37	4	126.48	126.75	-1.2	9,543	-0.01%
2023/06/01	1	125.10	0	0.00	125.15	1	9,567	0.01%
2023/05/31	0	0.00	1.2	126.57	126.15	-1.2	9,554	-0.01%
2023/05/30	2	126.80	2.4	126.87	126.75	-0.4	9,464	0.00%
2023/05/29	0.4	126.91	7.1	127.02	126.75	-6.6	9,386	-0.07%
2023/05/26	0.3	125.57	39.6	125.55	125.95	-39.3	9,236	-0.43%
2023/05/25	20.3	123.10	0.4	122.76	123.05	19.9	8,943	0.22%
2023/05/24	0.2	121.50	4	121.35	121.60	-3.8	8,934	-0.04%
2023/05/23	0	121.90	21	122.06	122.20	-21	8,826	-0.24%
2023/05/22	0.1	122.23	1	122.20	122.30	-0.9	8,718	-0.01%
2023/05/19	1.1	122.59	6.6	122.57	122.50	-5.5	8,549	-0.06%
2023/05/18	0	0.00	6.5	121.75	122.15	-6.5	8,164	-0.08%
2023/05/17	0	120.25	56	119.27	120.55	-56	8,002	-0.70%
2023/05/15	2.1	117.03	10	117.05	117.20	-8	7,628	-0.10%
2023/05/12	2.5	117.00	0	0.00	117.20	2.5	7,663	0.03%
2023/05/11	0.1	117.55	0	0.00	117.55	0.1	7,680	0.00%
2023/05/10	1.1	118.46	0.1	118.25	117.80	1	7,768	0.01%
2023/05/09	3	118.63	0	0.00	118.90	3	7,838	0.04%
2023/05/08	0.7	118.55	0	118.70	118.55	0.7	7,983	0.01%
2023/05/05	1	117.40	0	0.00	117.80	1	8,041	0.01%
2023/05/03	22.3	117.01	0	0.00	117.20	22.3	8,310	0.27%
2023/05/02	3	117.20	3	117.45	117.70	0	8,600	0.00%
2023/04/28	1.2	117.23	20	117.05	117.40	-18.8	9,236	-0.20%
2023/04/27	27.5	115.73	0	0.00	116.00	27.5	9,376	0.29%
2023/04/26	13.4	115.86	0	0.00	116.10	13.4	9,678	0.14%
2023/04/25	9.9	117.18	2	117.85	116.60	7.9	9,938	0.08%
2023/04/24	2.4	118.14	0	0.00	118.15	2.4	9,795	0.02%
2023/04/21	1.2	119.03	0	0.00	118.60	1.2	9,946	0.01%
2023/04/20	4.4	119.01	1	119.20	118.90	3.4	10,065	0.03%
2023/04/19	6.7	119.32	1	119.05	119.05	5.7	10,208	0.06%
2023/04/18	2.3	120.04	0	0.00	119.95	2.3	10,272	0.02%
2023/04/17	1.1	120.01	0.2	120.25	120.35	0.9	10,392	0.01%
2023/04/14	3.1	120.01	0	120.50	120.65	3	10,526	0.03%
2023/04/13	4.2	119.84	3	119.97	119.50	1.2	10,722	0.01%
2023/04/12	3	120.52	1	120.25	120.55	2	10,756	0.02%
2023/04/11	2.1	120.80	1.1	121.01	120.85	1	10,939	0.01%
2023/04/10	2	121.05	2	121.05	121.00	0	11,043	0.00%
2023/04/07	1	121.10	10	120.90	121.00	-9	11,050	-0.08%
2023/04/06	0.1	121.05	0.1	121.02	121.00	0.1	11,043	0.00%
2023/03/31	0.3	122.05	0	0.00	121.60	0.3	11,018	0.00%
2023/03/30	0	0.00	0.1	121.20	121.20	-0.1	10,853	0.00%
2023/03/29	0.1	120.55	10	120.70	120.60	-9.9	10,861	-0.09%
2023/03/28	3.1	120.48	0	0.00	120.40	3.1	11,017	0.03%
2023/03/27	2	121.55	0	0.00	121.45	2	10,957	0.02%
2023/03/24	1.6	121.95	0.7	121.72	122.20	0.9	10,978	0.01%
2023/03/23	0	0.00	7.6	121.03	121.85	-7.6	10,884	-0.07%
2023/03/22	0	120.70	3.1	120.63	120.90	-3.1	10,757	-0.03%
2023/03/20	1.1	118.13	0	0.00	118.10	1.1	10,708	0.01%
2023/03/17	1	117.90	6	118.30	118.95	-5	10,693	-0.05%
2023/03/16	11.4	116.77	0	0.00	117.05	11.4	10,665	0.11%
2023/03/15	12.1	118.36	0	0.00	117.60	12.1	10,542	0.12%
2023/03/14	1.1	117.86	0	0.00	117.50	1.1	10,505	0.01%
2023/03/13	1.2	118.30	0.3	118.95	118.80	0.9	10,522	0.01%
2023/03/10	4.4	118.40	0	118.15	118.30	4.3	10,334	0.04%
2023/03/09	1	120.30	0.1	120.67	120.20	0.9	10,527	0.01%
2023/03/08	1.5	120.28	0	0.00	120.30	1.5	10,627	0.01%
2023/03/07	1	120.27	5	121.20	121.30	-4	10,702	-0.04%
2023/03/02	0	118.80	0	0.00	119.25	0	11,141	0.00%
2023/03/01	4	118.32	1	119.29	119.35	3	11,216	0.03%
2023/02/24	1.1	119.34	0	0.00	118.80	1.1	11,184	0.01%
2023/02/23	1.1	118.39	6.1	119.50	119.40	-5	11,237	-0.04%
2023/02/22	8.3	117.51	1	117.70	117.65	7.3	11,312	0.06%
2023/02/21	0.1	118.82	0	0.00	118.95	0.1	11,354	0.00%
2023/02/20	0.5	118.99	0	118.91	119.00	0.4	11,674	0.00%
2023/02/17	11.4	118.72	1	118.85	118.75	10.4	12,141	0.09%
2023/02/16	0.1	120.15	3	119.93	120.30	-2.9	12,312	-0.02%
2023/02/15	11.4	119.53	0	119.45	118.85	11.4	12,701	0.09%
2023/02/14	0	0.00	1	121.60	121.65	-1	12,742	-0.01%
2023/02/13	3	120.40	1	120.55	120.75	2	12,930	0.02%
2023/02/10	0.1	120.90	1	120.90	121.00	-0.9	13,040	-0.01%
2023/02/09	0	0.00	1	120.90	120.90	-1	13,138	-0.01%
2023/02/07	3.6	119.24	0	119.00	119.00	3.6	13,240	0.03%
2023/02/06	1.1	119.77	0	0.00	119.25	1.1	13,219	0.01%
2023/02/03	0	0.00	4.1	120.71	121.00	-4.1	13,134	-0.03%
2023/02/02	0	120.58	1	120.31	121.00	-1	13,144	-0.01%
2023/02/01	0	119.25	0	0.00	119.00	0	13,076	0.00%
2023/01/31	0.2	119.49	2.1	118.35	118.30	-1.9	13,101	-0.01%
2023/01/30	1	120.15	13.5	120.65	120.70	-12.5	12,923	-0.10%
2023/01/17	2.2	117.97	2.5	118.28	118.10	-0.4	12,536	0.00%
2023/01/16	0	0.00	7.8	118.20	118.10	-7.8	12,585	-0.06%
2023/01/13	2.3	117.48	13.5	117.39	117.20	-11.2	12,328	-0.09%
2023/01/12	0	116.40	1	116.50	115.85	-1	12,170	-0.01%
2023/01/11	2.1	116.15	1.1	116.15	116.35	1	12,263	0.01%
2023/01/10	0	115.98	3.6	116.06	116.25	-3.6	12,110	-0.03%
2023/01/09	0	0.00	18.1	115.14	115.80	-18.1	12,237	-0.15%
2023/01/06	5	111.56	0	112.10	111.80	5	12,178	0.04%
2023/01/05	1	111.25	2.3	111.40	111.30	-1.3	12,332	-0.01%
2023/01/04	6.6	110.32	0	0.00	110.50	6.6	12,354	0.05%
2023/01/03	1.4	108.59	0	0.00	110.75	1.4	12,647	0.01%
2022/12/30	1	110.20	0	110.50	110.20	1	12,544	0.01%
2022/12/29	0.3	108.95	24	108.70	109.50	-23.7	12,541	-0.19%
2022/12/28	1	109.80	4	109.88	110.00	-3	12,488	-0.02%
2022/12/27	2	111.80	1.1	112.19	111.60	0.9	12,410	0.01%
2022/12/26	0	110.90	0	0.00	111.10	0	12,525	0.00%
2022/12/23	2.6	110.73	0	0.00	110.70	2.6	12,668	0.02%
2022/12/22	0	0.00	2	112.50	112.60	-2	12,741	-0.02%
2022/12/21	1	110.99	0	0.00	110.75	1	12,972	0.01%
2022/12/20	3.5	111.35	2	110.45	110.30	1.5	12,922	0.01%
2022/12/19	10	112.41	0	0.00	112.35	10	13,046	0.08%
2022/12/16	11.3	112.65	0	0.00	113.00	11.3	13,186	0.09%
2022/12/15	0.2	114.60	0	0.00	114.90	0.2	13,237	0.00%
2022/12/13	2.2	113.80	0.1	113.95	113.40	2.1	13,254	0.02%
2022/12/12	1.1	113.44	0	0.00	113.90	1.1	13,263	0.01%
2022/12/09	0.4	115.05	4	114.54	115.00	-3.6	13,340	-0.03%
2022/12/08	2.4	113.36	1	114.10	113.25	1.4	13,297	0.01%
2022/12/07	7	114.80	0	0.00	114.60	7	13,326	0.05%
2022/12/06	2	115.73	0	0.00	115.30	2	13,265	0.02%
2022/12/02	2	117.33	0	0.00	117.30	2	13,144	0.02%
2022/12/01	2	118.18	8	119.15	118.35	-6	13,277	-0.05%
2022/11/29	1	114.12	7	114.35	115.40	-6	12,967	-0.05%
2022/11/28	6.1	114.57	0	0.00	114.35	6.1	13,021	0.05%
2022/11/25	0.1	116.55	1	116.75	116.70	-1	13,121	-0.01%
2022/11/24	2	116.33	11	116.74	116.70	-9	12,972	-0.07%
2022/11/23	0	0.00	3	115.47	115.60	-3	12,920	-0.02%
2022/11/22	0	0.00	6	113.75	114.80	-6	13,049	-0.05%
2022/11/21	1	113.80	1	114.00	113.85	0	13,123	0.00%
2022/11/18	0	115.28	3	115.63	114.25	-3	13,060	-0.02%
2022/11/17	3.1	113.82	3.4	113.76	114.55	-0.3	13,000	0.00%
2022/11/16	3	114.75	32	114.75	114.50	-29	12,949	-0.22%
2022/11/15	2	111.86	138.2	113.50	114.70	-136.2	12,689	-1.07%	大賣/鉅額交易
2022/11/14	0	109.70	17	110.01	110.00	-17	12,193	-0.14%
2022/11/11	12	108.80	11.3	108.69	109.00	0.7	11,979	0.01%
2022/11/10	2	103.35	1	103.50	103.50	1	11,638	0.01%
2022/11/09	31.1	102.86	3.6	104.14	104.50	27.5	11,557	0.24%
2022/11/08	1.1	101.73	5.4	101.61	101.60	-4.3	11,401	-0.04%
2022/11/07	8	99.82	6	100.63	100.55	2	11,368	0.02%
2022/11/04	2	98.15	0	0.00	98.85	2	11,346	0.02%
2022/11/03	2.3	98.73	0	0.00	98.70	2.3	11,359	0.02%
2022/11/02	69	99.78	0	0.00	100.00	69	11,265	0.61%
2022/10/31	3	98.78	1	98.81	99.05	2	11,311	0.02%
2022/10/28	2.5	97.96	0	0.00	97.75	2.5	11,257	0.02%
2022/10/27	1	98.95	0.1	99.04	99.00	0.9	11,196	0.01%
2022/10/26	0.6	97.13	0	0.00	97.60	0.6	11,358	0.01%
2022/10/25	4.3	97.08	1	97.55	96.70	3.3	11,334	0.03%
2022/10/24	1.3	100.44	1	99.95	98.60	0.3	11,134	0.00%
2022/10/21	3.5	99.19	0	0.00	98.90	3.5	10,989	0.03%
2022/10/20	2.5	98.03	0	0.00	99.20	2.5	10,919	0.02%
2022/10/19	3.2	100.18	0	0.00	99.75	3.2	10,813	0.03%
2022/10/18	3.1	100.96	2.2	100.65	101.10	0.9	10,729	0.01%
2022/10/17	4.4	99.39	1	99.40	99.95	3.4	10,883	0.03%
2022/10/14	1.1	101.73	1.1	101.59	101.85	0	10,703	0.00%
2022/10/13	6.6	99.26	1	99.40	99.00	5.6	10,793	0.05%
2022/10/12	10.6	100.12	0	0.00	100.20	10.6	10,666	0.10%
2022/10/11	17.2	101.10	1	101.30	100.70	16.2	10,814	0.15%
2022/10/07	1.2	106.27	0	0.00	106.20	1.2	10,601	0.01%
2022/10/06	1	107.80	1.8	107.80	108.00	-0.8	10,703	-0.01%
2022/10/05	3.2	107.25	2.1	106.99	107.25	1.2	10,975	0.01%
2022/10/04	1.1	104.56	1.1	104.69	104.80	0	10,983	0.00%
2022/10/03	9	102.42	68	102.86	102.20	-59	10,983	-0.54%
2022/09/30	5.3	103.36	10	103.41	103.45	-4.7	10,969	-0.04%
2022/09/29	1.1	105.06	3	106.08	104.90	-1.9	10,983	-0.02%
2022/09/28	11.3	105.48	3	105.55	105.25	8.3	11,069	0.08%
2022/09/27	6.6	107.54	1	107.60	107.50	5.6	11,024	0.05%
2022/09/26	16.7	107.35	12	107.51	107.65	4.7	11,316	0.04%
2022/09/23	10.5	109.76	0	0.00	109.70	10.5	11,564	0.09%
2022/09/22	17.8	110.15	1	110.70	110.75	16.8	11,661	0.14%
2022/09/21	4.3	112.30	0	0.00	112.10	4.3	11,516	0.04%
2022/09/20	1.2	112.46	7	113.02	113.05	-5.9	11,514	-0.05%
2022/09/19	3.9	112.36	20	112.13	112.05	-16.1	11,695	-0.14%
2022/09/16	6.4	112.57	0	0.00	112.55	6.4	11,757	0.05%
2022/09/15	1.3	114.02	0	0.00	113.85	1.3	11,822	0.01%
2022/09/14	7.7	113.41	0	0.00	113.65	7.7	12,011	0.06%
2022/09/13	2	116.15	1	116.25	116.00	1	11,937	0.01%
2022/09/12	1.1	115.17	1.2	115.25	115.40	-0.1	12,037	0.00%
2022/09/08	1.3	112.60	12	112.70	113.00	-10.7	12,240	-0.09%
2022/09/07	24.4	112.52	8	112.25	112.20	16.4	12,334	0.13%
2022/09/06	1	114.80	2.5	114.96	114.90	-1.4	12,223	-0.01%
2022/09/05	1	114.01	5	114.12	114.15	-4	12,313	-0.03%
2022/09/02	23	114.61	0	0.00	113.90	23	12,447	0.18%
2022/09/01	36.3	115.20	1.1	115.25	115.15	35.2	12,285	0.29%
2022/08/31	4.5	117.02	8.3	117.15	117.60	-3.8	11,968	-0.03%
2022/08/30	8.4	116.56	0	0.00	116.75	8.4	11,917	0.07%
2022/08/29	87.1	116.49	0.1	116.55	116.55	87	11,795	0.74%
2022/08/26	3	119.88	2	119.95	119.60	1	11,600	0.01%
2022/08/25	2	118.95	0.2	119.20	119.00	1.8	11,508	0.02%
2022/08/24	1.5	118.10	2	118.85	117.90	-0.5	11,533	0.00%
2022/08/23	12.8	118.53	0	0.00	118.20	12.8	11,533	0.11%
2022/08/22	1.8	119.90	0	0.00	119.80	1.8	11,603	0.02%
2022/08/19	1.1	121.03	0.1	121.80	121.55	1	11,663	0.01%
2022/08/18	1.3	121.27	35	121.35	121.35	-33.7	11,693	-0.29%
2022/08/17	0	122.10	0	0.00	122.15	0	11,647	0.00%
2022/08/16	0.1	122.04	5	122.27	122.10	-4.9	11,500	-0.04%
2022/08/15	0	0.00	6.2	121.74	121.90	-6.2	11,381	-0.05%
2022/08/12	1	120.80	3.8	120.87	120.80	-2.8	11,283	-0.02%
2022/08/11	1	119.70	3.3	120.07	120.05	-2.3	11,262	-0.02%
2022/08/10	3.6	117.94	1.1	118.00	117.90	2.5	11,189	0.02%
2022/08/09	1	118.36	1	118.45	119.15	0	11,138	0.00%
2022/08/08	1.5	119.07	2	118.95	119.25	-0.5	11,102	0.00%
2022/08/05	0	0.00	7	118.91	119.50	-7	11,075	-0.06%
2022/08/04	1.2	116.32	15	116.35	116.55	-13.8	11,117	-0.12%
2022/08/03	0	0.00	1	116.05	116.25	-1	11,137	-0.01%
2022/08/02	6.8	115.57	3	115.75	115.55	3.8	11,237	0.03%
2022/08/01	1.2	117.90	0.5	117.85	117.65	0.7	11,155	0.01%
2022/07/29	0	118.17	0	0.00	118.00	0	11,279	0.00%
2022/07/28	2	117.20	0.1	117.55	116.90	1.9	11,249	0.02%
2022/07/27	12.1	115.49	31.3	116.47	116.70	-19.1	11,275	-0.17%
2022/07/26	1.6	115.59	0	0.00	115.65	1.6	11,248	0.01%
2022/07/25	0	116.75	4	116.77	116.70	-4	11,236	-0.04%
2022/07/22	3.2	116.69	8.2	116.54	116.80	-5	11,253	-0.04%
2022/07/21	7	116.35	0.3	116.05	116.35	6.7	11,471	0.06%
2022/07/20	5.4	115.32	3.1	115.50	115.05	2.3	11,480	0.02%
2022/07/19	0.8	114.43	1.1	114.45	114.30	-0.3	11,735	0.00%
2022/07/18	3.1	114.51	10	114.33	114.20	-6.9	11,701	-0.06%
2022/07/15	17	114.35	12.1	114.72	115.50	4.9	11,398	0.04%
2022/07/14	23.2	113.75	3	114.02	114.00	20.2	11,202	0.18%
2022/07/13	12.3	113.01	2	113.34	113.45	10.2	11,107	0.09%
2022/07/12	14.8	110.28	13.1	110.10	109.55	1.7	10,992	0.02%
2022/07/11	0.1	112.81	2.2	113.35	112.25	-2.1	11,151	-0.02%
2022/07/08	32.3	113.53	0.3	113.36	113.25	32	11,108	0.29%
2022/07/07	9	111.33	7	112.04	112.10	2	11,056	0.02%
2022/07/06	6.5	108.62	0	0.00	108.85	6.5	11,069	0.06%
2022/07/05	10.6	111.09	2	110.08	111.00	8.6	11,088	0.08%
2022/07/04	3.1	110.30	3	111.42	110.45	0.1	10,967	0.00%
2022/07/01	9.6	112.66	5	113.98	111.55	4.6	10,771	0.04%
2022/06/30	13.1	116.77	0	0.00	115.80	13.1	10,386	0.13%
2022/06/29	1.8	118.96	0	0.00	118.80	1.8	10,175	0.02%
2022/06/28	0.7	119.73	0	0.00	119.80	0.7	10,130	0.01%
2022/06/27	1.1	120.23	3.2	121.16	120.95	-2	10,086	-0.02%
2022/06/24	4.2	118.26	0	0.00	118.15	4.2	9,916	0.04%
2022/06/23	34.3	117.67	0	0.00	117.90	34.3	9,910	0.35%
2022/06/22	49.4	119.51	0	0.00	119.50	49.4	9,711	0.51%
2022/06/21	5	121.15	0.2	121.50	122.20	4.8	9,532	0.05%
2022/06/20	4	119.91	0	0.00	119.75	4	9,595	0.04%
2022/06/17	13.5	120.75	0	0.00	120.85	13.5	9,520	0.14%
2022/06/16	4	122.89	0.1	124.85	122.50	3.9	9,321	0.04%
2022/06/15	0.9	123.39	1	123.10	122.75	-0.1	9,320	0.00%
2022/06/14	11.7	122.44	0	0.00	123.35	11.7	9,405	0.12%
2022/06/13	13.1	123.58	0	0.00	123.55	13.1	9,524	0.14%
2022/06/10	2.4	127.05	1	127.40	127.10	1.4	9,634	0.01%
2022/06/09	0	128.40	0	0.00	128.40	0	9,706	0.00%
2022/06/08	0	0.00	1.3	128.38	128.80	-1.3	9,850	-0.01%
2022/06/07	2.4	127.58	0.4	127.60	127.40	2	10,025	0.02%
2022/06/06	1.5	128.85	0.7	128.12	128.70	0.8	10,292	0.01%
2022/06/02	1.5	128.01	0	0.00	127.80	1.5	10,921	0.01%
2022/06/01	1.1	129.32	60.1	129.39	129.15	-59	11,714	-0.50%
2022/05/31	0	127.80	0.3	128.82	129.80	-0.3	11,817	0.00%
2022/05/30	0	0.00	9	127.87	128.55	-9	11,774	-0.08%
2022/05/27	0	125.10	0	0.00	125.50	0	11,633	0.00%
2022/05/26	2.5	124.02	0	0.00	122.90	2.5	11,576	0.02%
2022/05/25	1	124.35	0.1	124.25	124.45	0.9	11,855	0.01%
2022/05/24	3.7	123.71	0	0.00	123.50	3.7	12,301	0.03%
2022/05/23	0.4	124.87	0.4	125.30	124.90	0	12,291	0.00%
2022/05/20	0	0.00	1	124.85	124.65	-1	12,557	-0.01%
2022/05/19	3	123.07	0	123.40	123.30	2.9	12,570	0.02%
2022/05/18	35.2	125.83	0	125.90	125.70	35.2	12,514	0.28%
2022/05/17	0	0.00	1	124.20	124.35	-1	12,491	-0.01%
2022/05/16	0.2	123.07	1	123.90	123.00	-0.8	12,534	-0.01%
2022/05/13	0.3	122.26	0	0.00	122.35	0.3	12,561	0.00%
2022/05/12	5.1	122.18	0	0.00	121.25	5.1	12,641	0.04%
2022/05/11	0.3	124.18	1	123.95	124.20	-0.7	12,516	-0.01%
2022/05/10	7.5	123.24	21	122.57	124.00	-13.6	12,482	-0.11%
2022/05/09	3.1	124.74	1	124.55	124.55	2.1	12,386	0.02%
2022/05/06	7.8	126.18	1.6	126.48	126.65	6.2	12,357	0.05%
2022/05/05	0	129.50	2.1	129.43	129.25	-2.1	12,475	-0.02%
2022/05/04	0.5	127.84	0	0.00	127.80	0.5	12,667	0.00%
2022/05/03	5.1	127.65	0	0.00	127.80	5.1	12,902	0.04%
2022/04/29	5.2	129.05	1	129.25	128.75	4.2	13,017	0.03%
2022/04/28	1.3	126.86	0	0.00	127.10	1.3	13,316	0.01%
2022/04/27	8.3	126.46	2	126.30	126.55	6.3	13,394	0.05%
2022/04/26	4.2	129.42	3	129.40	129.25	1.2	13,160	0.01%
2022/04/25	20	129.16	1.1	128.81	129.25	18.9	13,244	0.14%
2022/04/22	9.9	131.25	0	0.00	131.60	9.9	12,823	0.08%
2022/04/21	1.2	133.20	3.2	133.14	132.75	-2	12,805	-0.02%
2022/04/20	0.7	132.06	0	0.00	132.65	0.7	12,863	0.01%
2022/04/19	1	132.35	0	0.00	132.00	1	12,919	0.01%
2022/04/18	67.3	131.67	2	131.40	131.55	65.3	13,064	0.50%
2022/04/15	18.7	132.29	0	0.00	132.25	18.7	13,027	0.14%
2022/04/14	1.1	134.80	0	135.00	134.55	1.1	12,799	0.01%
2022/04/13	1	133.66	10.1	134.45	135.05	-9.1	12,860	-0.07%
2022/04/12	2.3	132.42	0	0.00	132.55	2.3	12,933	0.02%
2022/04/11	9.6	132.63	0	0.00	132.45	9.6	12,857	0.07%
2022/04/08	4.5	133.92	1.2	134.45	134.55	3.3	12,692	0.03%
2022/04/07	5.4	134.24	2	134.15	133.80	3.4	12,647	0.03%
2022/04/06	6.2	135.19	2	136.20	136.25	4.2	12,778	0.03%
2022/04/01	2.3	136.82	1	136.80	136.95	1.3	12,959	0.01%
2022/03/31	2.1	138.33	0	0.00	138.10	2.1	12,939	0.02%
2022/03/30	0.1	138.46	3	138.57	138.55	-2.9	13,089	-0.02%
2022/03/29	0	0.00	2	137.10	136.85	-2	13,185	-0.02%
2022/03/28	7.1	135.99	0	0.00	136.70	7.1	13,145	0.05%
2022/03/25	1.1	138.37	1	138.20	138.20	0.1	13,081	0.00%
2022/03/24	3.2	137.67	0.2	137.60	138.00	3	13,072	0.02%
2022/03/23	1	138.15	0.9	138.20	138.10	0.1	13,082	0.00%
2022/03/22	0.1	136.84	0	136.80	136.80	0.1	13,004	0.00%
2022/03/21	2	137.20	2.3	137.15	137.00	-0.3	13,069	0.00%
2022/03/18	4.6	136.20	23	136.00	136.10	-18.4	13,019	-0.14%
2022/03/17	2.3	135.36	10	135.98	136.40	-7.8	12,884	-0.06%
2022/03/16	5.2	131.45	2.4	131.85	132.20	2.8	12,706	0.02%
2022/03/15	36.6	131.65	4	132.48	131.65	32.6	12,465	0.26%
2022/03/14	2.6	134.72	1.3	135.08	134.40	1.3	12,255	0.01%
2022/03/11	5.6	134.68	3.4	134.81	134.40	2.3	12,162	0.02%
2022/03/10	9.4	135.67	5	136.00	136.35	4.4	12,050	0.04%
2022/03/09	3.8	132.77	0	0.00	132.50	3.8	11,890	0.03%
2022/03/08	31.7	131.56	4	131.23	131.15	27.7	11,690	0.24%
2022/03/07	25.3	134.28	1	134.00	134.00	24.3	11,064	0.22%
2022/03/04	2.6	138.37	0	0.00	138.45	2.6	10,368	0.02%
2022/03/03	10.5	140.01	0.1	140.05	139.95	10.4	10,345	0.10%
2022/03/02	2.3	139.50	1	140.05	139.65	1.3	10,465	0.01%
2022/03/01	2	139.88	1	139.40	140.45	1	10,405	0.01%
2022/02/25	16.9	138.42	5	138.46	138.50	11.9	10,318	0.12%
2022/02/24	12.3	139.23	0	0.00	138.80	12.3	10,017	0.12%
2022/02/23	2	142.03	1	142.09	142.25	1	9,590	0.01%
2022/02/22	10.6	141.43	0	0.00	141.85	10.6	9,615	0.11%
2022/02/21	6.7	143.06	0.1	143.75	143.80	6.6	9,402	0.07%
2022/02/18	2.2	143.92	6	143.40	144.10	-3.8	9,666	-0.04%
2022/02/17	0	0.00	2	144.50	144.50	-2	9,697	-0.02%
2022/02/16	2	144.18	1	144.30	144.40	1	9,723	0.01%
2022/02/15	2.2	142.67	0	0.00	142.05	2.2	9,706	0.02%
2022/02/14	5.2	142.68	2	142.78	142.70	3.2	9,657	0.03%
2022/02/11	0.3	144.95	3	144.88	144.95	-2.7	9,549	-0.03%
2022/02/10	2.1	144.50	1	144.85	145.05	1.1	9,682	0.01%
2022/02/09	2.5	143.15	1	143.40	143.40	1.5	9,705	0.02%
2022/02/08	2.2	143.21	0	0.00	142.90	2.2	9,757	0.02%
2022/02/07	19.5	141.86	10	142.30	142.30	9.5	9,615	0.10%
2022/01/26	2	141.73	0	142.05	141.55	2	9,253	0.02%
2022/01/25	4.9	141.59	0	0.00	141.65	4.9	9,024	0.05%
2022/01/24	7.2	142.93	0	0.00	144.00	7.2	8,674	0.08%
2022/01/21	19.7	142.91	2	143.18	142.65	17.7	8,537	0.21%
2022/01/20	2.2	149.00	0	0.00	149.10	2.2	8,114	0.03%
2022/01/19	3.3	149.03	0	0.00	148.50	3.3	7,967	0.04%
2022/01/18	83	150.30	0	0.00	150.30	83	7,897	1.05%
2022/01/17	14	151.82	2	152.00	152.00	12	7,780	0.15%
2022/01/14	2	150.20	0	0.00	150.30	2	7,751	0.03%
2022/01/13	0	0.00	1	150.10	150.30	-1	7,800	-0.01%
2022/01/12	2	149.05	1	149.25	149.55	1	7,918	0.01%
2022/01/11	0.2	147.25	0	0.00	148.30	0.2	7,890	0.00%
2022/01/10	2	147.50	2	147.75	147.55	0	7,682	0.00%
2022/01/07	3.1	146.98	1	146.50	146.60	2.1	7,644	0.03%
2022/01/06	1	147.16	6	147.84	147.90	-5	7,582	-0.07%
2022/01/05	2	149.21	0	149.70	149.30	2	7,528	0.03%
2022/01/04	7	149.15	1.8	148.78	149.60	5.2	7,522	0.07%
2022/01/03	0	0.00	1.5	146.83	146.40	-1.5	7,490	-0.02%
2021/12/30	0	145.60	0	0.00	145.50	0	7,603	0.00%
2021/12/29	0	0.00	1	146.00	145.95	-1	7,866	-0.01%
2021/12/28	0	144.65	1	145.00	145.30	-1	7,940	-0.01%
2021/12/27	0	0.00	8	143.96	144.15	-8	7,953	-0.10%
2021/12/24	1	143.35	7.1	143.30	143.05	-6.1	8,296	-0.07%
2021/12/23	0	0.00	1	143.00	142.65	-1	8,364	-0.01%
2021/12/22	2.1	141.85	25	141.75	141.85	-22.9	8,627	-0.27%
2021/12/21	1	141.60	0.3	141.55	141.85	0.7	8,854	0.01%
2021/12/16	0	0.00	2	142.00	142.05	-2	8,985	-0.02%
2021/12/15	7	139.90	0	0.00	140.30	7	9,290	0.08%
2021/12/14	1.2	140.17	0	0.00	140.10	1.2	9,187	0.01%
2021/12/10	0.1	141.90	0	0.00	141.95	0.1	9,366	0.00%
2021/12/09	1	142.35	1	142.15	142.00	0	9,351	0.00%
2021/12/08	0	142.35	2	143.00	142.35	-2	9,329	-0.02%
2021/12/06	0	140.70	8.8	141.07	141.35	-8.8	9,199	-0.10%
2021/12/02	0.1	140.73	0	0.00	141.80	0.1	9,307	0.00%
2021/12/01	0.1	139.00	3	139.70	140.30	-2.9	9,390	-0.03%
2021/11/30	1	138.21	1	139.30	138.00	0	9,504	0.00%
2021/11/29	5	138.45	1	137.85	138.15	4	9,449	0.04%
2021/11/26	4	138.62	0.5	138.53	138.15	3.6	9,567	0.04%
2021/11/24	1	140.20	1.1	140.62	140.50	-0.1	9,955	0.00%
2021/11/23	1	141.05	1	141.40	141.10	0	10,179	0.00%
2021/11/22	0	142.50	7	142.55	142.45	-7	10,223	-0.07%
2021/11/19	2	142.85	0.6	142.80	142.80	1.4	10,275	0.01%
2021/11/18	0	141.75	0.6	142.00	142.45	-0.6	10,259	-0.01%
2021/11/17	0	0.00	4.5	141.46	141.65	-4.5	10,259	-0.04%
2021/11/16	1	141.30	1	141.05	141.20	0	10,182	0.00%
2021/11/15	0	140.85	1	141.00	140.95	-1	10,524	-0.01%
2021/11/12	0	0.00	0.2	140.00	139.70	-0.2	10,774	0.00%
2021/11/10	0.1	140.08	1	140.50	140.50	-0.9	11,000	-0.01%
2021/11/09	0.1	140.76	7.1	140.81	140.70	-7	11,029	-0.06%
2021/11/08	0	138.90	1	139.00	139.20	-1	10,862	-0.01%
2021/11/05	0	0.00	8	137.75	138.10	-8	10,800	-0.07%
2021/11/04	1	137.35	0.1	137.05	136.15	0.9	10,654	0.01%
2021/11/03	1	136.60	0	0.00	136.60	1	10,696	0.01%
2021/11/01	0	0.00	1	136.30	136.50	-1	10,749	-0.01%
2021/10/28	2.1	136.80	0.5	137.04	137.15	1.6	10,809	0.01%
2021/10/27	0	0.00	1	137.15	137.55	-1	10,855	-0.01%
2021/10/26	0	137.48	0	0.00	137.55	0	10,796	0.00%
2021/10/25	10	136.00	25	135.96	136.40	-15	10,800	-0.14%
2021/10/22	0	136.18	1	136.50	136.50	-1	11,178	-0.01%
2021/10/21	0.1	137.55	3	137.63	136.10	-2.9	11,263	-0.03%
2021/10/20	0	0.00	4	137.16	136.60	-4	11,238	-0.04%
2021/10/19	0	0.00	3	136.93	136.95	-3	11,047	-0.03%
2021/10/18	7	136.48	2	136.48	135.85	5	11,008	0.05%
2021/10/15	25	134.55	3.1	135.12	136.25	21.9	11,132	0.20%
2021/10/14	0.1	132.95	0.5	133.00	132.75	-0.4	11,039	0.00%
2021/10/13	1	132.60	0	0.00	132.40	1	11,159	0.01%
2021/10/12	1.4	132.05	0	0.00	132.85	1.4	11,224	0.01%
2021/10/08	0.1	134.99	2	134.05	134.20	-1.9	11,241	-0.02%
2021/10/07	17.1	135.04	5.1	135.16	135.35	12	11,270	0.11%
2021/10/06	4.5	133.58	2	132.35	133.00	2.5	11,272	0.02%
2021/10/05	13.9	131.85	3	132.33	132.95	10.9	11,131	0.10%
2021/10/04	8.1	133.37	0	0.00	133.15	8.1	10,793	0.08%
2021/10/01	7.6	134.14	2	134.20	133.95	5.6	10,472	0.05%
2021/09/30	4.2	136.29	1	136.55	137.05	3.2	10,130	0.03%
2021/09/29	10.7	135.92	0	0.00	136.00	10.7	9,960	0.11%
2021/09/28	0	138.90	0	0.00	139.00	0	9,592	0.00%
2021/09/27	0	0.00	2	140.05	140.00	-2	9,375	-0.02%
2021/09/24	0	0.00	0.1	138.93	139.65	-0.1	9,255	0.00%
2021/09/23	1	138.10	1	138.10	138.00	0	9,309	0.00%
2021/09/22	7.5	137.02	0	0.00	137.20	7.5	9,363	0.08%
2021/09/17	0	140.15	1	140.00	140.50	-1	9,031	-0.01%
2021/09/16	0.2	139.96	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	1.2	140.55	0	0.00	140.75	1.2	9,046	0.01%
2021/09/10	0	0.00	1	142.00	141.95	-1	9,216	-0.01%
2021/09/09	2	140.30	3	140.33	140.30	-1	9,202	-0.01%
2021/09/08	1	141.80	3	141.50	140.65	-2	9,204	-0.02%
2021/09/07	3	142.18	2	141.85	141.90	1	9,208	0.01%
2021/09/06	4	142.23	7.4	142.75	142.55	-3.4	9,137	-0.04%
2021/09/03	0	0.00	5.1	141.82	141.90	-5.1	8,961	-0.06%
2021/09/02	0	0.00	5.5	140.86	139.90	-5.5	8,889	-0.06%
2021/09/01	0	0.00	9.3	140.92	141.00	-9.3	8,873	-0.11%
2021/08/31	0	138.50	11	140.05	140.35	-11	8,618	-0.13%
2021/08/30	1	139.25	10.5	139.14	139.50	-9.5	8,528	-0.11%
2021/08/27	1	138.00	9.3	137.71	138.15	-8.3	8,225	-0.10%
2021/08/26	0	0.00	0.1	136.96	137.00	-0.1	8,032	0.00%
2021/08/25	0	0.00	0.5	135.72	136.05	-0.5	7,997	-0.01%
2021/08/24	0.1	134.95	0	0.00	134.75	0.1	7,975	0.00%
2021/08/23	2	133.95	1.1	133.99	134.35	0.9	8,065	0.01%
2021/08/20	3.2	131.14	0	0.00	130.75	3.2	8,127	0.04%
2021/08/19	4.9	132.40	2	134.23	131.80	2.9	7,960	0.04%
2021/08/18	6.2	133.01	0	0.00	134.90	6.2	7,607	0.08%
2021/08/17	11.2	134.74	0	0.00	134.35	11.2	7,401	0.15%
2021/08/16	2.3	135.13	0	135.70	135.35	2.2	7,356	0.03%
2021/08/13	11.3	135.80	0	0.00	135.65	11.3	7,346	0.15%
2021/08/12	1.2	136.82	3	136.93	136.95	-1.9	7,386	-0.03%
2021/08/11	0.1	136.85	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	0.1	137.83	1	137.70	137.65	-0.9	7,841	-0.01%
2021/08/09	0.2	137.06	0.1	138.29	138.40	0	8,326	0.00%
2021/08/06	0	0.00	0	138.55	138.80	0	8,495	0.00%
2021/08/05	0	0.00	5	139.29	139.00	-5	8,882	-0.06%
2021/08/04	0.2	138.50	5.1	139.12	139.25	-4.9	9,429	-0.05%
2021/08/03	0	0.00	0.1	138.05	138.45	-0.1	9,761	0.00%
2021/08/02	0	0.00	1	137.10	137.90	-1	9,731	-0.01%
2021/07/30	3.1	136.35	0.1	136.40	136.05	3.1	9,727	0.03%
2021/07/29	3.7	135.82	0	0.00	136.50	3.7	9,795	0.04%
2021/07/28	9.8	134.78	0	0.00	134.25	9.8	9,762	0.10%
2021/07/27	0.1	136.35	0	0.00	136.40	0.1	9,483	0.00%
2021/07/26	1.2	136.68	4	137.19	136.45	-2.8	9,424	-0.03%
2021/07/23	2.1	137.67	0	0.00	137.65	2.1	9,379	0.02%
2021/07/22	0.2	138.25	0	0.00	137.65	0.2	9,377	0.00%
2021/07/21	3.6	136.59	0	0.00	136.70	3.6	9,385	0.04%
2021/07/20	3.7	137.48	1.1	137.36	137.20	2.6	9,371	0.03%
2021/07/19	2.3	138.33	0	0.00	138.30	2.3	9,339	0.02%
2021/07/16	3	139.47	0	0.00	139.90	3	9,231	0.03%
2021/07/15	2.1	141.45	13	141.33	141.80	-10.9	9,206	-0.12%
2021/07/14	0.1	140.50	1.2	140.93	140.50	-1.2	9,085	-0.01%
2021/07/13	0	0.00	14.3	140.44	140.15	-14.3	9,060	-0.16%
2021/07/12	0.1	139.15	1	139.35	139.00	-0.9	9,018	-0.01%
2021/07/09	1.2	137.58	1	137.25	137.75	0.2	8,918	0.00%
2021/07/08	0	0.00	5	138.75	138.85	-5	8,912	-0.06%
2021/07/07	0	0.00	1.6	139.23	139.00	-1.6	8,939	-0.02%
2021/07/06	0	0.00	0.4	139.65	139.75	-0.4	8,927	0.00%
2021/07/05	1	139.65	4.2	139.75	139.60	-3.2	8,881	-0.04%
2021/07/02	0.1	138.20	0	0.00	138.30	0.1	8,857	0.00%
2021/07/01	5	138.70	0	0.00	138.30	5	8,850	0.06%
2021/06/30	0	0.00	7.1	139.04	138.95	-7.1	8,929	-0.08%
2021/06/29	0	0.00	1.3	137.90	137.60	-1.3	8,892	-0.01%
2021/06/28	0	0.00	2.3	137.16	137.20	-2.3	8,868	-0.03%
2021/06/25	0	0.00	1	137.80	136.95	-1	8,881	-0.01%
2021/06/24	1	136.80	0	0.00	136.70	1	8,908	0.01%
2021/06/23	0.1	136.05	1	135.10	137.05	-0.9	8,937	-0.01%
2021/06/22	1.1	134.71	0	0.00	134.85	1.1	8,912	0.01%
2021/06/21	4.4	135.91	1	135.15	134.70	3.4	8,987	0.04%
2021/06/18	0.1	138.25	2	138.08	138.00	-2	8,840	-0.02%
2021/06/17	1.1	137.79	0	0.00	138.30	1.1	8,893	0.01%
2021/06/16	1	138.65	5.1	138.84	138.70	-4.1	9,004	-0.05%
2021/06/15	0	0.00	5	138.71	138.85	-5	8,999	-0.06%
2021/06/11	1.1	138.09	0	0.00	138.10	1.1	9,044	0.01%
2021/06/09	0.3	136.22	0	0.00	135.50	0.3	9,050	0.00%
2021/06/07	1.2	137.20	2.5	136.82	137.30	-1.3	9,146	-0.01%
2021/06/04	1.1	136.70	3.3	136.81	136.95	-2.1	9,056	-0.02%
2021/06/03	0	137.75	3	138.03	137.60	-3	9,225	-0.03%
2021/06/02	0	137.45	0.1	137.15	137.70	-0.1	9,343	0.00%
2021/06/01	0	0.00	1	137.75	137.70	-1	9,497	-0.01%
2021/05/31	0	0.00	2	136.33	137.10	-2	9,680	-0.02%
2021/05/28	2.1	135.44	1	135.75	135.80	1.1	9,647	0.01%
2021/05/27	0	0.00	0.1	133.48	133.55	-0.1	9,607	0.00%
2021/05/26	0	0.00	0.5	134.50	134.50	-0.5	9,951	-0.01%
2021/05/25	1	134.55	0.5	134.41	134.40	0.5	10,035	0.00%
2021/05/24	0.1	131.50	1.4	131.90	132.15	-1.3	10,058	-0.01%
2021/05/21	0	0.00	1	132.29	132.35	-1	10,015	-0.01%
2021/05/20	1.2	131.06	5.5	130.25	130.50	-4.3	9,961	-0.04%
2021/05/19	1.5	131.16	1	131.00	131.40	0.5	9,948	0.00%
2021/05/18	8.8	130.84	2	130.33	132.30	6.8	9,840	0.07%
2021/05/17	2.3	126.95	6.5	127.00	126.50	-4.3	9,884	-0.04%
2021/05/14	1.8	128.78	4	129.08	128.95	-2.2	9,504	-0.02%
2021/05/13	11.6	128.17	4	125.94	127.50	7.6	9,360	0.08%
2021/05/12	13.5	129.30	2	126.20	129.40	11.5	9,026	0.13%
2021/05/11	11.9	134.11	0	0.00	133.25	11.9	8,567	0.14%
2021/05/10	1.1	138.64	2	138.58	138.45	-0.9	8,380	-0.01%
2021/05/07	0.1	139.50	0.6	138.78	139.40	-0.5	8,542	-0.01%
2021/05/06	1.1	135.83	0	0.00	136.95	1.1	8,667	0.01%
2021/05/05	2.5	136.79	0	0.00	135.75	2.5	8,665	0.03%
2021/05/04	0.5	137.28	0	0.00	137.05	0.5	8,758	0.01%
2021/05/03	3.1	138.48	3	138.53	138.25	0.1	8,766	0.00%
2021/04/29	0.2	141.37	1	141.80	140.60	-0.9	9,050	-0.01%
2021/04/28	0.3	141.10	1	140.85	140.40	-0.7	9,130	-0.01%
2021/04/27	0.1	141.10	1.1	141.38	141.25	-1	9,580	-0.01%
2021/04/26	1.7	140.16	2.2	140.72	141.20	-0.5	9,671	-0.01%
2021/04/23	0.1	138.30	0	138.65	139.15	0.1	9,710	0.00%
2021/04/22	0.1	138.58	3	138.10	137.90	-2.9	9,969	-0.03%
2021/04/21	1.3	138.19	2.2	138.14	138.00	-0.9	10,103	-0.01%
2021/04/20	0.2	139.11	0	0.00	139.25	0.2	10,151	0.00%
2021/04/19	0	0.00	0.1	139.15	139.50	-0.1	10,253	0.00%
2021/04/16	0.3	138.58	6	138.96	139.25	-5.7	10,289	-0.06%
2021/04/15	36.1	138.20	2	138.59	139.05	34	10,319	0.33%
2021/04/14	0	0.00	1	137.00	137.90	-1	10,305	-0.01%
2021/04/13	1.1	137.63	4.3	137.80	137.15	-3.2	10,375	-0.03%
2021/04/12	1	137.61	0	0.00	137.15	1	10,361	0.01%
2021/04/09	0.5	137.95	0.1	137.95	137.95	0.4	10,365	0.00%
2021/04/08	0.1	136.95	0	138.00	138.25	0	10,401	0.00%
2021/04/07	0.1	137.50	0	137.65	137.80	0	10,387	0.00%
2021/04/06	0.1	137.75	12	138.12	137.65	-12	10,367	-0.12%
2021/04/01	0.1	135.50	1.3	135.85	135.75	-1.3	10,270	-0.01%
2021/03/31	0.3	135.01	4	135.20	134.75	-3.7	10,197	-0.04%
2021/03/30	0.1	135.44	1	135.85	135.90	-0.9	10,111	-0.01%
2021/03/29	4.2	135.48	4.2	135.42	135.45	0	10,101	0.00%
2021/03/26	0.2	134.10	3	132.75	134.35	-2.8	10,062	-0.03%
2021/03/25	5.3	131.27	0	0.00	131.95	5.3	10,001	0.05%
2021/03/24	15.4	131.71	0	0.00	131.50	15.4	9,961	0.15%
2021/03/23	3.2	134.37	1	134.10	133.60	2.2	9,839	0.02%
2021/03/22	1	133.00	0	0.00	133.40	1	9,946	0.01%
2021/03/19	3.3	132.71	0	133.20	132.80	3.3	10,014	0.03%
2021/03/18	0.1	135.00	3.1	135.63	134.90	-3	9,888	-0.03%
2021/03/17	6.3	134.67	0	0.00	134.20	6.3	9,850	0.06%
2021/03/16	3	135.08	1	135.25	135.35	2	9,874	0.02%
2021/03/15	0.1	135.02	0	0.00	134.90	0.1	9,864	0.00%
2021/03/12	0	135.00	3	135.15	135.25	-3	9,907	-0.03%
2021/03/11	1	134.50	18	133.36	134.70	-17	9,927	-0.17%
2021/03/10	2.3	131.94	1	132.25	131.90	1.3	9,978	0.01%
2021/03/09	15.5	130.92	0	0.00	131.35	15.5	9,987	0.16%
2021/03/08	11.1	132.20	2	132.88	131.85	9.1	9,867	0.09%
2021/03/05	8.6	131.08	12	131.85	131.95	-3.4	9,749	-0.04%
2021/03/04	12.7	132.79	4	132.69	132.75	8.7	9,669	0.09%
2021/03/03	1	132.85	7	134.41	135.40	-6	9,480	-0.06%
2021/03/02	3.3	133.74	3	135.50	133.45	0.3	9,381	0.00%
2021/02/26	561.1	133.98	0	0.00	133.40	561.1	9,330	6.01%	大買/鉅額交易
2021/02/25	2	137.23	1	137.78	137.55	1	8,991	0.01%
2021/02/24	9.1	136.85	1	137.65	136.45	8.1	8,916	0.09%
2021/02/23	2	137.35	0.8	137.40	138.50	1.2	8,820	0.01%
2021/02/22	1.1	138.83	0	0.00	138.80	1.1	8,766	0.01%
2021/02/19	3.1	138.44	2	138.75	138.85	1.1	8,979	0.01%
2021/02/18	0	139.90	0	0.00	140.35	0	8,968	0.00%
2021/02/17	2.1	140.33	0.1	140.65	140.55	2.1	8,948	0.02%
2021/02/03	1.2	134.43	0	0.00	134.35	1.2	8,645	0.01%
2021/02/02	1	134.60	0	0.00	134.45	1	8,600	0.01%
2021/02/01	0.2	128.13	0	0.00	130.75	0.2	8,606	0.00%
2021/01/29	1.5	129.64	0	0.00	128.20	1.5	8,474	0.02%
2021/01/28	16.6	129.89	3.2	129.96	130.35	13.4	8,312	0.16%
2021/01/27	0	0.00	1	132.90	133.05	-1	8,153	-0.01%
2021/01/26	2.2	134.28	0	0.00	132.85	2.2	8,096	0.03%
2021/01/25	1	135.15	0	0.00	135.60	1	8,024	0.01%
2021/01/22	7.4	138.43	0	0.00	137.45	7.4	7,902	0.09%
2021/01/21	1.4	141.91	0	0.00	143.00	1.4	7,622	0.02%
2021/01/20	6	138.61	0	139.30	138.20	6	7,472	0.08%
2021/01/19	0	136.15	1.1	136.87	137.95	-1	7,029	-0.01%
2021/01/18	4	133.01	2	133.91	134.40	2	6,876	0.03%
2021/01/15	0	0.00	0	136.82	134.50	0	6,692	0.00%
2021/01/14	0.1	134.58	1.1	134.07	134.05	-0.9	6,370	-0.01%
2021/01/13	0	0.00	1	135.30	135.30	-1	6,291	-0.02%
2021/01/12	1	131.80	0.7	132.26	132.10	0.3	6,137	0.00%
2021/01/11	5.1	130.85	1	131.20	132.30	4.1	6,013	0.07%
2021/01/08	5	130.24	0	0.00	131.20	5	5,897	0.08%
2021/01/07	1	126.75	0.1	127.30	128.90	0.9	5,756	0.02%
2021/01/06	0.3	125.50	1	125.50	125.95	-0.7	5,688	-0.01%
2021/01/05	0.2	124.00	1	123.97	124.60	-0.9	5,601	-0.02%
2021/01/04	1	122.20	0	0.00	124.35	1	5,685	0.02%
2020/12/31	2	122.10	0	0.00	122.25	2	5,807	0.03%
2020/12/29	0.1	119.65	5	119.55	119.90	-5	5,802	-0.09%
2020/12/28	0	0.00	4	119.76	120.00	-4	5,849	-0.07%
2020/12/25	2.1	118.77	2	119.45	118.95	0.1	5,851	0.00%
2020/12/24	0	0.00	2	118.60	118.80	-2	5,867	-0.03%
2020/12/22	2	118.67	2	119.29	118.00	0	6,014	0.00%
2020/12/21	0	0.00	9	119.02	119.35	-9	6,182	-0.15%
2020/12/18	5	118.40	0	0.00	118.20	5	6,199	0.08%
2020/12/17	5	118.82	0	0.00	118.60	5	6,268	0.08%
2020/12/16	0	0.00	13	118.88	119.25	-13	6,315	-0.21%
2020/12/15	5.2	117.65	0	0.00	117.05	5.2	6,176	0.08%
2020/12/14	1	118.00	0	0.00	118.25	1	6,165	0.02%
2020/12/11	2.2	117.72	2	118.65	118.75	0.2	6,372	0.00%
2020/12/10	14.3	118.41	0	0.00	118.60	14.3	6,385	0.22%
2020/12/09	2.1	119.91	0.1	120.00	120.05	2	6,346	0.03%
2020/12/08	3.1	118.27	3	118.95	120.05	0.1	6,292	0.00%
2020/12/07	0	0.00	1.4	118.15	118.40	-1.4	6,247	-0.02%
2020/12/04	0	0.00	1	116.50	117.30	-1	6,240	-0.02%
2020/12/03	0	0.00	1	115.70	115.40	-1	6,111	-0.02%
2020/12/02	0	0.00	4.8	115.13	115.40	-4.8	6,104	-0.08%
2020/12/01	0	0.00	1	114.10	114.30	-1	6,101	-0.02%
2020/11/30	4.8	114.21	0	0.00	113.30	4.8	6,103	0.08%
2020/11/27	3	114.30	1	114.80	114.65	2	6,017	0.03%
2020/11/26	0	0.00	2	114.75	114.85	-2	6,025	-0.03%
2020/11/25	4	114.09	2.3	114.07	113.95	1.7	6,079	0.03%
2020/11/24	2	115.25	0	0.00	114.90	2	6,077	0.03%
2020/11/23	1	115.30	6.3	115.12	115.45	-5.3	6,072	-0.09%
2020/11/20	0	0.00	1	113.85	114.00	-1	6,021	-0.02%
2020/11/19	1.1	114.06	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	5.4	114.31	1	114.85	114.35	4.4	5,990	0.07%
2020/11/17	2	114.03	0.1	114.00	113.60	1.9	5,798	0.03%
2020/11/16	1	111.55	1.4	111.74	112.80	-0.4	5,974	-0.01%
2020/11/13	0	0.00	3	109.00	109.25	-3	5,922	-0.05%
2020/11/12	0	0.00	2.3	108.97	108.80	-2.3	5,921	-0.04%
2020/11/11	1	108.50	1.2	108.37	108.75	-0.2	5,951	0.00%
2020/11/10	1.1	107.09	31.1	107.55	107.10	-30	5,872	-0.51%
2020/11/09	3.3	107.92	3.2	108.03	108.10	0.2	5,890	0.00%
2020/11/06	0	0.00	0	106.85	106.70	0	5,800	0.00%
2020/11/05	0.2	106.00	1	106.25	106.05	-0.9	5,749	-0.02%
2020/11/04	1.3	105.27	3.1	105.68	106.15	-1.8	5,775	-0.03%
2020/11/03	2.2	104.51	0	0.00	104.60	2.2	5,805	0.04%
2020/11/02	1.6	103.19	1	103.00	103.40	0.6	5,855	0.01%
2020/10/30	2	103.20	0	0.00	103.00	2	5,771	0.03%
2020/10/29	5	103.58	0.1	103.90	103.85	4.9	5,742	0.09%
2020/10/28	0.1	105.30	0	0.00	105.00	0.1	5,746	0.00%
2020/10/27	1	105.60	0	0.00	105.50	1	5,756	0.02%
2020/10/26	0.1	106.30	0	0.00	106.10	0.1	5,809	0.00%
2020/10/23	2.1	106.01	0	0.00	106.10	2.1	5,921	0.04%
2020/10/15	0.1	105.95	0	0.00	105.70	0.1	7,247	0.00%
2020/10/13	0	0.00	1	106.85	107.10	-1	7,587	-0.01%
2020/10/12	0	0.00	1	107.20	107.05	-1	7,623	-0.01%
2020/10/06	0	0.00	0	104.30	104.25	0	7,948	0.00%
2020/10/05	1	103.30	1	103.15	103.05	0	8,024	0.00%
2020/09/30	1	103.10	10	103.18	103.00	-9	8,046	-0.11%
2020/09/29	0	0.00	6	103.18	102.55	-6	8,172	-0.07%
2020/09/28	2	101.35	1	102.00	102.30	1	8,341	0.01%
2020/09/25	2	100.48	0	0.00	100.65	2	8,481	0.02%
2020/09/24	6	100.73	0	0.00	100.45	6	8,572	0.07%
2020/09/23	4	102.84	0	0.00	102.95	4	8,435	0.05%
2020/09/22	7	103.59	0	0.00	103.10	7	8,512	0.08%
2020/09/21	6	104.73	0	0.00	104.45	6	8,535	0.07%
2020/09/18	0	0.00	0	105.35	105.30	0	8,603	0.00%
2020/09/17	5	105.18	1.4	105.97	105.40	3.6	8,688	0.04%
2020/09/16	0	0.00	2	106.88	106.55	-2	8,687	-0.02%
2020/09/15	12	104.45	5.1	104.84	104.95	6.9	8,615	0.08%
2020/09/14	0	0.00	3	104.02	104.55	-3	8,564	-0.04%
2020/09/11	2	103.18	1	103.20	103.25	1	8,552	0.01%
2020/09/10	0	0.00	6	103.13	103.20	-6	8,696	-0.07%
2020/09/09	7	101.42	5	102.11	102.30	2	8,816	0.02%
2020/09/07	2	102.35	0	0.00	102.40	2	9,155	0.02%
2020/09/04	7.5	102.13	3	102.55	102.55	4.5	9,299	0.05%
2020/09/03	5	103.20	8	103.89	103.30	-3	9,383	-0.03%
2020/09/02	3	102.60	1	103.70	103.00	2	9,487	0.02%
2020/09/01	2	102.40	0	0.00	103.35	2	9,676	0.02%
2020/08/31	2	102.80	0	0.00	101.80	2	9,746	0.02%
2020/08/28	3	103.18	1	103.50	103.50	2	9,900	0.02%
2020/08/27	1	104.55	0	0.00	104.55	1	10,136	0.01%
2020/08/25	0	0.00	1	103.85	103.90	-1	10,336	-0.01%
2020/08/24	0.1	103.15	0	0.00	103.10	0.1	10,364	0.00%
2020/08/21	1	102.15	8	102.54	102.80	-7	10,427	-0.07%
2020/08/20	13	100.82	4	101.63	100.60	9	10,368	0.09%
2020/08/18	2	105.40	1.2	105.70	105.00	0.8	10,301	0.01%
2020/08/17	0.1	105.50	0	0.00	105.60	0.1	10,461	0.00%
2020/08/13	0	0.00	1	104.40	104.25	-1	10,596	-0.01%
2020/08/12	1	103.90	5	103.37	103.25	-4	10,596	-0.04%
2020/08/11	3.2	105.39	0	0.00	104.80	3.2	10,636	0.03%
2020/08/10	1	105.55	0	0.00	105.60	1	10,686	0.01%
2020/08/07	1	104.40	2	104.58	104.65	-1	10,733	-0.01%
2020/08/06	0	0.00	3	105.43	105.40	-3	10,703	-0.03%
2020/08/05	0	0.00	4	104.18	104.30	-4	10,772	-0.04%
2020/08/04	3	102.78	4.2	102.97	103.30	-1.2	10,799	-0.01%
2020/08/03	6	102.88	1	102.35	102.00	5	10,820	0.05%
2020/07/31	0	0.00	3	103.63	103.80	-3	10,803	-0.03%
2020/07/30	0	0.00	0.1	103.65	104.05	-0.1	10,817	0.00%
2020/07/29	0	0.00	5.1	102.77	102.55	-5.1	10,838	-0.05%
2020/07/28	5	107.81	7.6	107.09	103.60	-2.6	10,938	-0.02%
2020/07/27	0	0.00	4.3	103.10	103.30	-4.3	10,878	-0.04%
2020/07/24	0	0.00	8	99.44	98.50	-8	10,696	-0.07%
2020/07/23	2.1	98.84	0	0.00	98.85	2.1	10,533	0.02%
2020/07/22	0	0.00	1	99.00	98.95	-1	10,665	-0.01%
2020/07/21	0	0.00	9.2	98.78	98.70	-9.2	10,641	-0.09%
2020/07/20	0	0.00	11	96.50	97.05	-11	10,451	-0.11%
2020/07/17	0	0.00	3	97.15	97.20	-3	10,475	-0.03%
2020/07/16	2	96.28	0	0.00	96.10	2	10,526	0.02%
2020/07/15	3	97.27	10	97.33	97.05	-7	10,605	-0.07%
2020/07/14	2	95.93	3	96.12	96.65	-1	10,825	-0.01%
2020/07/13	3	95.70	2	95.80	96.05	1	10,808	0.01%
2020/07/10	0	0.00	8	95.35	94.65	-8	10,897	-0.07%
2020/07/09	0	0.00	2	95.50	95.45	-2	10,924	-0.02%
2020/07/08	3.1	94.90	3	95.22	95.15	0.1	10,927	0.00%
2020/07/07	0	0.00	3	94.72	94.50	-3	10,839	-0.03%
2020/07/06	0	0.00	6	93.73	94.15	-6	10,868	-0.06%
2020/07/03	0	0.00	5	92.46	92.55	-5	10,881	-0.05%
2020/07/02	0.1	91.40	1	91.40	91.50	-0.9	10,886	-0.01%
2020/07/01	1	90.70	14	90.61	90.50	-13	10,964	-0.12%
2020/06/30	6.1	89.61	3	89.70	89.90	3.1	10,963	0.03%
2020/06/29	0	0.00	4	89.30	89.10	-4	10,992	-0.04%
2020/06/24	1	90.20	10.2	90.15	90.00	-9.2	11,055	-0.08%
2020/06/23	5	89.00	12	89.40	89.45	-7	11,253	-0.06%
2020/06/22	4	89.14	1	89.30	89.05	3	11,428	0.03%
2020/06/19	1	88.95	0	0.00	88.85	1	11,796	0.01%
2020/06/18	3	88.60	2	88.90	88.90	1	12,203	0.01%
2020/06/17	3	88.52	0	0.00	89.00	3	12,493	0.02%
2020/06/16	0	0.00	2.1	88.73	88.90	-2.1	12,982	-0.02%
2020/06/15	4.1	87.98	2	87.95	87.00	2.1	13,934	0.02%
2020/06/12	7.1	88.07	4	87.90	88.25	3.1	14,552	0.02%
2020/06/11	1	89.49	0	0.00	89.05	1	15,044	0.01%
2020/06/10	0	0.00	3	90.15	90.45	-3	15,370	-0.02%
2020/06/09	0	0.00	4	89.66	89.60	-4	16,081	-0.03%
2020/06/08	2.1	88.83	9.2	89.30	89.50	-7.1	16,639	-0.04%
2020/06/05	0	88.35	8	88.25	88.35	-8	16,634	-0.05%
2020/06/04	0	0.00	1	87.30	87.60	-1	16,865	-0.01%
2020/06/03	0.3	86.80	6.1	86.43	86.80	-5.8	17,076	-0.03%
2020/06/02	0	0.00	9	85.36	85.30	-9	17,058	-0.05%
2020/06/01	2	84.85	2	85.00	84.90	0	17,022	0.00%
2020/05/29	1	83.40	0	0.00	84.45	1	17,023	0.01%
2020/05/28	2	84.10	1	84.80	83.85	1	17,119	0.01%
2020/05/27	1	84.40	0	0.00	84.35	1	17,458	0.01%
2020/05/26	2	84.48	6	84.43	84.45	-4	17,792	-0.02%
2020/05/25	6	82.88	0	0.00	83.50	6	17,786	0.03%
2020/05/22	5.1	83.00	0	0.00	82.95	5.1	17,846	0.03%
2020/05/21	2.3	84.50	3	84.50	84.50	-0.7	17,849	0.00%
2020/05/20	1	84.20	0	0.00	83.80	1	17,813	0.01%
2020/05/19	2	83.90	4	83.94	83.90	-2	17,757	-0.01%
2020/05/18	6	83.16	0	0.00	83.15	6	17,798	0.03%
2020/05/15	2	83.70	11	83.78	83.85	-9	17,869	-0.05%
2020/05/14	9.1	83.53	5.9	83.31	83.30	3.2	17,870	0.02%
2020/05/13	3	83.80	0	0.00	84.30	3	17,808	0.02%
2020/05/12	2	84.15	2.3	84.24	84.05	-0.3	17,821	0.00%
2020/05/11	0	0.00	4	85.25	85.05	-4	17,723	-0.02%
2020/05/08	0	0.00	1	84.30	84.35	-1	17,698	-0.01%
2020/05/06	2	83.08	1	83.50	83.50	1	17,775	0.01%
2020/05/05	3	83.27	0	83.60	83.40	3	17,851	0.02%
2020/05/04	11	82.98	11	83.08	83.00	0	17,833	0.00%
2020/04/30	2	84.58	6	85.03	85.50	-4	17,721	-0.02%
2020/04/29	0	0.00	5	83.56	83.70	-5	17,672	-0.03%
2020/04/28	2.1	82.30	0	0.00	82.55	2.1	17,849	0.01%
2020/04/27	0	0.00	1	82.05	82.55	-1	18,260	-0.01%
2020/04/24	2	80.85	2	80.78	80.90	0	18,144	0.00%
2020/04/23	1	80.70	0	0.00	80.90	1	18,184	0.01%
2020/04/22	7	80.14	2	80.10	80.60	5	18,107	0.03%
2020/04/21	4.6	80.85	4	80.68	80.60	0.6	18,096	0.00%
2020/04/20	2.5	83.06	1	83.00	83.00	1.5	17,938	0.01%
2020/04/17	2	83.30	4	83.50	83.25	-2	17,844	-0.01%
2020/04/16	4	80.70	5	80.47	80.80	-1	17,420	-0.01%
2020/04/15	7	81.25	5	81.22	81.20	2	17,333	0.01%
2020/04/14	1.5	80.77	11	80.35	80.95	-9.5	17,185	-0.06%
2020/04/13	1	79.10	1	78.75	78.80	0	17,072	0.00%
2020/04/10	1	79.15	1	79.20	79.30	0	17,104	0.00%
2020/04/09	8	79.06	5	79.55	79.25	3	17,121	0.02%
2020/04/08	9	78.97	9	79.34	79.60	0	16,942	0.00%
2020/04/07	17	78.63	4	78.29	78.50	13	16,760	0.08%
2020/04/06	9	76.59	7	76.62	77.05	2	16,558	0.01%
2020/04/01	3	76.15	8	76.06	75.90	-5	16,404	-0.03%
2020/03/31	11	76.39	6	76.44	76.15	5	16,291	0.03%
2020/03/30	8	75.71	5	74.98	75.85	3	16,158	0.02%
2020/03/27	11	77.77	11	77.36	76.60	0	15,956	0.00%
2020/03/26	6	76.98	8	77.09	77.20	-2	15,647	-0.01%
2020/03/25	9	77.06	16	77.08	76.85	-7	15,383	-0.05%
2020/03/24	14	74.58	11	74.55	74.25	3	14,877	0.02%
2020/03/23	7	71.00	2	71.03	70.80	5	14,493	0.03%
2020/03/20	18	72.22	12	72.61	74.00	6	14,198	0.04%
2020/03/19	25.9	69.36	16	69.52	68.55	9.9	13,591	0.07%
2020/03/18	29	74.17	0.5	72.90	72.80	28.5	12,556	0.23%
2020/03/17	17.7	74.98	2	75.40	74.85	15.7	11,920	0.13%
2020/03/16	7.5	78.70	23	78.77	77.30	-15.5	11,101	-0.14%
2020/03/13	28.2	76.85	41	77.24	81.00	-12.8	10,628	-0.12%
2020/03/12	58.3	82.27	15	82.26	82.15	43.3	9,783	0.44%
2020/03/11	10	85.84	16	86.04	85.30	-6	9,093	-0.07%
2020/03/10	16.2	85.46	14	85.89	86.30	2.2	8,896	0.02%
2020/03/09	24.1	86.04	54	85.96	85.85	-29.9	8,539	-0.35%
2020/03/06	72.7	88.53	0	0.00	88.35	72.7	8,102	0.90%
2020/03/05	0	0.00	106	90.10	90.20	-106	7,852	-1.35%	大賣/鉅額交易
2020/03/04	4.1	88.95	5	88.98	89.20	-0.9	7,779	-0.01%
2020/03/03	15.1	88.50	11.2	88.60	88.60	3.9	7,661	0.05%
2020/03/02	119	87.29	7.4	87.68	87.35	111.6	7,510	1.49%	大買/鉅額交易
2020/02/27	19.1	88.68	0	0.00	88.65	19.1	7,110	0.27%
2020/02/26	9	89.47	2	89.60	89.45	7	6,741	0.10%
2020/02/25	1.2	89.94	15	90.25	90.35	-13.8	6,515	-0.21%
2020/02/24	25.1	90.03	4	90.10	90.10	21.1	6,423	0.33%
2020/02/21	1	91.00	2	91.80	91.25	-1	6,330	-0.02%
2020/02/20	4.1	91.49	4	91.93	91.70	0.1	6,287	0.00%
2020/02/19	5	91.59	1	92.05	92.10	4	6,213	0.06%
2020/02/18	4.1	91.22	0	0.00	91.05	4.1	6,122	0.07%
2020/02/17	3	92.12	0	0.00	92.30	3	5,950	0.05%
2020/02/14	1.1	92.78	0	0.00	92.95	1.1	5,878	0.02%
2020/02/13	0.1	93.00	2	92.80	92.80	-1.9	5,836	-0.03%
2020/02/12	0	0.00	31	92.46	92.65	-31	5,837	-0.53%
2020/02/11	0	0.00	22	91.69	91.75	-22	5,791	-0.38%
2020/02/10	15.1	90.97	1	89.75	91.00	14.1	5,757	0.24%
2020/02/07	5	91.20	1	91.30	91.20	4	5,710	0.07%
2020/02/06	21	91.75	1	91.95	92.30	20	5,616	0.36%
2020/02/05	4	90.86	2	90.93	90.85	2	5,550	0.04%
2020/02/04	4	90.71	1	89.30	90.60	3	5,485	0.05%
2020/02/03	5	88.70	0	0.00	89.05	5	5,494	0.09%
2020/01/31	15	90.20	1	89.80	89.95	14	5,321	0.26%
2020/01/30	20	93.17	7	93.04	92.15	13	5,069	0.26%
2020/01/20	0	0.00	1	97.80	97.70	-1	4,616	-0.02%
2020/01/16	2	97.20	0	0.00	97.30	2	4,540	0.04%
2020/01/15	5.1	97.70	0	0.00	97.60	5.1	4,438	0.11%
2020/01/14	4.1	98.58	0	0.00	98.60	4.1	4,321	0.09%
2020/01/13	4	97.64	0	0.00	98.00	4	4,147	0.10%
2020/01/10	3.1	97.11	1	97.50	97.30	2.1	4,083	0.05%
2020/01/09	2	96.75	2	96.60	96.95	0	3,974	0.00%
2020/01/08	65.4	95.24	1	95.15	95.65	64.4	3,921	1.64%
2020/01/07	3.2	95.95	1	96.55	96.10	2.2	3,852	0.06%
2020/01/06	4	96.79	0	0.00	96.40	4	3,905	0.10%
2020/01/02	1	97.60	1	97.85	97.65	0	3,954	0.00%
2019/12/31	2	97.13	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1	98.00	1	97.70	97.80	0	3,933	0.00%
2019/12/27	0.1	98.00	1	98.05	98.00	-0.9	3,962	-0.02%
2019/12/26	1.1	97.35	3	97.20	97.35	-1.9	4,006	-0.05%
2019/12/25	1.3	97.20	0.2	97.35	97.35	1.1	4,106	0.03%
2019/12/24	1.1	97.20	0	0.00	97.20	1.1	4,224	0.03%
2019/12/23	2.2	96.99	0	0.00	97.15	2.2	4,287	0.05%
2019/12/20	1	96.90	0	0.00	96.95	1	4,296	0.02%
2019/12/19	0.3	97.65	1	98.20	97.65	-0.7	4,321	-0.02%
2019/12/18	1.4	98.11	1	98.05	98.20	0.4	4,356	0.01%
2019/12/17	4.3	97.77	1	98.00	98.15	3.3	4,431	0.07%
2019/12/16	1.3	96.89	0	0.00	96.85	1.3	4,483	0.03%
2019/12/12	0.3	95.80	3	95.65	95.85	-2.7	4,677	-0.06%
2019/12/11	1	93.00	2	93.35	93.75	-1	4,718	-0.02%
2019/12/10	2.4	93.04	0	0.00	93.00	2.4	4,841	0.05%
2019/12/09	0.3	93.65	1	93.65	93.65	-0.7	4,831	-0.01%
2019/12/06	0.1	93.05	1	93.30	93.05	-0.9	4,869	-0.02%
2019/12/05	2	92.93	2	92.65	92.90	0	5,023	0.00%
2019/12/04	1	91.60	0	0.00	91.70	1	5,253	0.02%
2019/12/03	1	92.15	0	0.00	92.05	1	5,638	0.02%
2019/12/02	1	91.80	0	0.00	92.05	1	5,793	0.02%
2019/11/29	2.1	91.75	0	0.00	91.50	2.1	5,843	0.04%
2019/11/28	0	0.00	1	92.95	92.95	-1	5,862	-0.02%
2019/11/27	0	0.00	1	92.85	93.20	-1	6,162	-0.02%
2019/11/26	0	0.00	1	92.95	92.85	-1	6,183	-0.02%
2019/11/25	1	92.80	4	92.74	92.60	-3	6,175	-0.05%
2019/11/22	1	92.50	0	0.00	92.55	1	6,175	0.02%
2019/11/21	2	92.33	0	0.00	92.50	2	6,355	0.03%
2019/11/20	2	93.33	0	0.00	93.25	2	6,354	0.03%
2019/11/19	1.1	93.04	1	93.45	93.60	0.1	6,378	0.00%
2019/11/18	1.1	92.48	1	92.90	92.90	0.1	6,432	0.00%
2019/11/15	2	92.33	1.2	92.34	92.30	0.8	6,467	0.01%
2019/11/14	1.1	91.49	0.5	91.40	91.40	0.6	6,534	0.01%
2019/11/13	1.1	91.45	1	91.35	91.45	0.1	6,600	0.00%
2019/11/12	0.3	91.95	1	91.75	92.00	-0.7	6,834	-0.01%
2019/11/11	0.1	91.20	0	0.00	91.15	0.1	6,916	0.00%
2019/11/08	0.1	92.55	1	93.05	92.55	-0.9	6,942	-0.01%
2019/11/07	3.1	92.57	0	0.00	92.85	3.1	6,947	0.04%
2019/11/06	1.1	93.02	0	0.00	93.35	1.1	6,980	0.02%
2019/11/05	0.5	92.75	3	92.77	92.90	-2.5	7,187	-0.03%
2019/11/04	1.1	91.91	3	91.43	92.20	-1.9	7,536	-0.03%
2019/11/01	2.1	89.98	0	0.00	90.10	2.1	7,768	0.03%
2019/10/31	0	0.00	1	90.30	90.10	-1	8,003	-0.01%
2019/10/29	9	89.60	0	0.00	89.45	9	7,891	0.11%
2019/10/25	0.1	88.80	1	89.20	88.80	-0.9	7,770	-0.01%
2019/10/24	0.1	88.60	0	88.60	88.80	0.1	7,690	0.00%
2019/10/23	1.1	88.54	2	88.55	88.45	-0.9	7,729	-0.01%
2019/10/22	1.1	88.50	0.2	88.55	88.70	0.9	7,742	0.01%
2019/10/21	1.1	87.90	1.3	87.78	87.85	-0.2	7,787	0.00%
2019/10/18	0.1	87.90	0	0.00	87.95	0.1	7,908	0.00%
2019/10/17	0.1	88.00	0	0.00	88.15	0.1	8,024	0.00%
2019/10/16	3.1	87.87	2	87.93	88.10	1.1	8,108	0.01%
2019/10/15	0.3	87.55	1	87.80	87.70	-0.7	8,218	-0.01%
2019/10/14	0	0.00	2.1	87.26	87.55	-2.1	8,237	-0.03%
2019/10/09	0.4	85.80	0	0.00	85.80	0.4	8,235	0.00%
2019/10/08	0	0.00	5	86.40	86.50	-5	8,169	-0.06%
2019/10/07	0.1	85.45	0	0.00	85.45	0.1	8,139	0.00%
2019/10/04	3.1	85.34	0	0.00	85.15	3.1	8,144	0.04%
2019/10/03	1.8	84.66	0	0.00	84.80	1.8	8,150	0.02%
2019/10/02	0.1	85.65	7	85.74	85.65	-6.9	8,133	-0.08%
2019/10/01	2	85.55	0	0.00	85.95	2	8,066	0.02%
2019/09/27	0.1	84.60	0	0.00	84.60	0.1	8,011	0.00%
2019/09/26	0.1	84.30	0	0.00	84.30	0.1	8,006	0.00%
2019/09/25	0.1	84.10	0.2	84.10	84.10	-0.1	8,007	0.00%
2019/09/24	2.1	84.46	0	0.00	84.65	2.1	8,170	0.03%
2019/09/23	0	0.00	3	84.52	84.50	-3	8,155	-0.04%
2019/09/20	0.1	84.70	6	84.75	84.70	-5.9	8,338	-0.07%
2019/09/19	0.1	84.45	0	0.00	84.45	0.1	8,300	0.00%
2019/09/18	1.1	84.47	1	84.70	84.95	0.1	8,303	0.00%
2019/09/17	0.1	84.20	0	0.00	84.25	0.1	8,296	0.00%
2019/09/16	0.1	84.30	2	84.30	84.40	-1.9	8,469	-0.02%
2019/09/12	1.2	83.92	13	84.14	83.90	-11.8	8,480	-0.14%
2019/09/11	2.1	83.57	1	83.55	83.45	1.1	8,689	0.01%
2019/09/10	1.1	83.30	2	83.55	83.40	-0.9	8,659	-0.01%
2019/09/09	0.1	83.65	5.1	83.70	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	0.2	83.30	83.50	-0.2	8,517	0.00%
2019/09/05	0.1	82.95	15	82.91	83.00	-14.9	8,329	-0.18%
2019/09/03	0.1	81.45	0	0.00	81.20	0.1	8,057	0.00%
2019/08/30	1	81.65	3	81.70	81.85	-2	8,117	-0.02%
2019/08/28	0	0.00	1	80.35	80.40	-1	7,978	-0.01%
2019/08/27	2	79.85	0	0.00	79.85	2	8,023	0.02%
2019/08/26	6	79.76	0	0.00	79.65	6	8,107	0.07%
2019/08/23	1.2	80.92	0	0.00	81.00	1.2	8,030	0.02%
2019/08/22	0.1	81.00	6	81.54	80.90	-5.9	8,137	-0.07%
2019/08/21	0.1	81.10	0	0.00	81.10	0.1	8,144	0.00%
2019/08/20	0	0.00	2	80.98	81.00	-2	8,234	-0.02%
2019/08/19	1.1	80.72	0	0.00	80.80	1.1	8,265	0.01%
2019/08/16	1.5	80.31	0.7	80.45	80.35	0.8	8,584	0.01%
2019/08/15	10.4	79.30	0	0.00	79.40	10.4	8,658	0.12%
2019/08/14	1	80.65	0	0.00	80.30	1	8,722	0.01%
2019/08/13	3.1	79.56	0	79.90	79.70	3.1	8,837	0.03%
2019/08/12	1	80.65	0	0.00	80.60	1	9,106	0.01%
2019/08/08	1.1	80.71	0	0.00	80.65	1.1	9,337	0.01%
2019/08/07	3	79.90	0	0.00	79.70	3	9,541	0.03%
2019/08/06	4	79.08	0	0.00	80.10	4	9,598	0.04%
2019/08/05	8.2	80.27	0	0.00	80.15	8.2	9,494	0.09%
2019/08/02	10	80.97	1	80.85	80.95	9	9,347	0.10%
2019/07/31	1	82.80	0	0.00	82.80	1	9,324	0.01%
2019/07/30	0	0.00	1	83.60	83.20	-1	9,505	-0.01%
2019/07/24	0.1	83.55	0	0.00	83.55	0.1	10,072	0.00%
2019/07/23	0	0.00	1	83.60	83.60	-1	10,068	-0.01%
2019/07/19	0.1	83.00	1	83.10	83.00	-0.9	9,953	-0.01%
2019/07/18	0	0.00	1	82.90	82.70	-1	9,842	-0.01%
2019/07/16	0.1	83.35	0	0.00	83.35	0.1	9,688	0.00%
2019/07/15	0.2	83.20	1	83.20	83.20	-0.8	9,805	-0.01%
2019/07/12	1	82.95	0	0.00	82.75	1	9,994	0.01%
2019/07/11	0.1	82.85	0	0.00	82.85	0.1	10,329	0.00%
2019/07/10	0.1	82.25	1	82.20	82.20	-0.9	10,286	-0.01%
2019/07/04	0	0.00	0	82.00	82.00	0	10,624	0.00%
2019/07/02	1	82.65	0	0.00	82.45	1	10,772	0.01%
2019/07/01	0	0.00	1	82.20	82.65	-1	10,800	-0.01%
2019/06/28	5	80.92	0	0.00	80.90	5	10,664	0.05%
2019/06/24	0	0.00	1	81.20	81.20	-1	10,490	-0.01%
2019/06/20	1	80.75	2	80.85	80.85	-1	10,120	-0.01%
2019/06/19	0.1	80.75	9	80.63	80.75	-8.9	10,042	-0.09%
2019/06/14	0.2	79.00	0	0.00	78.90	0.2	10,058	0.00%
2019/06/13	0.1	79.10	0	0.00	79.05	0.1	10,209	0.00%
2019/06/12	0.1	79.75	0	0.00	79.70	0.1	10,302	0.00%
2019/06/11	0	0.00	1.1	79.50	79.40	-1.1	10,234	-0.01%
2019/06/10	0	0.00	2	79.05	79.05	-2	10,226	-0.02%
2019/06/05	10	78.45	0	0.00	78.30	10	10,282	0.10%
2019/06/04	0	0.00	5	78.45	78.05	-5	10,331	-0.05%
2019/06/03	1	78.20	1	78.50	78.55	0	10,515	0.00%
2019/05/31	1	78.15	0	0.00	78.45	1	10,741	0.01%
2019/05/30	1	76.75	0	0.00	77.40	1	10,771	0.01%
2019/05/29	3	76.50	0	0.00	76.75	3	10,785	0.03%
2019/05/28	1	76.95	0	0.00	77.10	1	10,839	0.01%
2019/05/27	6	77.13	0	0.00	77.15	6	10,940	0.05%
2019/05/24	2	77.05	0	0.00	77.35	2	11,071	0.02%
2019/05/23	2	76.98	0	0.00	76.95	2	11,135	0.02%
2019/05/22	3	78.60	0	0.00	78.40	3	11,019	0.03%
2019/05/21	4	77.90	0	0.00	78.40	4	11,415	0.04%
2019/05/20	3.2	78.37	0	0.00	78.20	3.2	11,133	0.03%
2019/05/17	14.3	78.54	0	0.00	78.25	14.3	11,004	0.13%
2019/05/16	11	79.44	0	0.00	79.05	11	10,671	0.10%
2019/05/15	1	79.65	0	0.00	79.75	1	10,447	0.01%
2019/05/14	12	79.54	0	0.00	79.65	12	10,229	0.12%
2019/05/13	19	80.62	1	80.15	80.15	18	9,994	0.18%
2019/05/10	0.1	81.75	0	0.00	81.50	0.1	9,793	0.00%
2019/05/09	4	81.54	0	0.00	81.55	4	9,684	0.04%
2019/05/06	1	82.10	0	0.00	82.30	1	9,368	0.01%
2019/05/03	1	83.25	0	0.00	83.75	1	9,302	0.01%
2019/05/02	0	0.00	0.3	83.05	83.00	-0.3	8,904	0.00%
2019/04/30	1	82.50	0	0.00	82.80	1	8,949	0.01%
2019/04/29	0	0.00	1.1	82.70	82.80	-1.1	9,065	-0.01%
2019/04/26	2	82.45	0	0.00	82.45	2	9,151	0.02%
2019/04/24	0	0.00	0.1	83.20	83.20	-0.1	9,451	0.00%
2019/04/22	1	82.70	3	83.05	82.70	-2	9,585	-0.02%
2019/04/19	1	82.70	1	82.80	82.80	0	9,709	0.00%
2019/04/18	0.3	82.70	5	82.58	82.70	-4.7	9,548	-0.05%
2019/04/17	0	0.00	1	82.30	82.75	-1	9,394	-0.01%
2019/04/16	0	0.00	2	82.00	82.10	-2	9,192	-0.02%
2019/04/15	0.1	81.85	4.3	81.66	81.85	-4.2	9,306	-0.04%
2019/04/11	0	0.00	0.9	81.15	81.15	-0.9	9,630	-0.01%
2019/04/10	0.1	81.50	6	81.30	81.50	-5.9	9,634	-0.06%
2019/04/09	1	80.90	0	0.00	81.40	1	9,531	0.01%
2019/04/08	0	0.00	0.4	80.95	80.90	-0.4	9,436	0.00%
2019/04/02	0	0.00	0.1	80.20	80.15	-0.1	9,539	0.00%
2019/04/01	0	0.00	0.3	79.95	79.85	-0.3	9,544	0.00%
2019/03/22	0	0.00	3.1	79.22	79.35	-3.1	9,652	-0.03%
2019/03/21	0	0.00	0.4	79.15	79.15	-0.4	9,683	0.00%
2019/03/19	0	78.40	0	0.00	78.40	0	9,545	0.00%
2019/03/18	0.2	78.10	0.3	78.10	78.10	-0.1	9,490	0.00%
2019/03/15	0	0.00	2.3	77.40	77.60	-2.3	9,503	-0.02%
2019/03/14	1	77.25	0	0.00	77.05	1	9,425	0.01%
2019/03/13	0.1	77.20	0	0.00	77.10	0.1	9,677	0.00%
2019/03/11	1	76.00	0	0.00	76.15	1	9,506	0.01%
2019/02/27	1	77.50	0	0.00	77.65	1	9,143	0.01%
2019/02/26	1	77.50	0	0.00	77.70	1	8,995	0.01%
2019/02/21	0	0.00	0.4	77.10	77.10	-0.4	8,738	0.00%
2019/02/20	0.1	76.45	2	76.45	76.35	-1.9	8,545	-0.02%
2019/02/18	0.2	75.75	0	0.00	75.65	0.2	8,168	0.00%
2019/02/14	0.1	75.50	0	0.00	75.25	0.1	8,284	0.00%
2019/02/13	0.1	75.65	0	0.00	75.50	0.1	8,325	0.00%
2019/02/11	0	0.00	1	75.45	75.15	-1	8,939	-0.01%
2019/01/30	2	74.38	0	0.00	74.35	2	8,933	0.02%
2019/01/29	2	74.30	0	0.00	74.50	2	8,949	0.02%
2019/01/25	2	74.75	0	0.00	75.00	2	9,001	0.02%
2019/01/22	2.1	74.11	0	0.00	74.05	2.1	9,094	0.02%
2019/01/21	0.1	76.50	0	0.00	76.50	0.1	9,112	0.00%
2019/01/17	0.1	75.65	0	0.00	75.55	0.1	9,581	0.00%
2019/01/16	1.2	75.60	1	75.55	75.55	0.2	9,630	0.00%
2019/01/15	0	0.00	1	75.75	75.65	-1	9,789	-0.01%
2019/01/11	0	0.00	1	75.50	75.50	-1	9,912	-0.01%
2019/01/10	0	0.00	1.7	74.80	74.80	-1.7	9,872	-0.02%
2019/01/04	0	0.00	1	72.40	72.20	-1	11,031	-0.01%
2019/01/03	3.1	73.52	0	0.00	73.35	3.1	11,818	0.03%
2018/12/28	0.1	75.60	1	75.50	75.50	-1	12,571	-0.01%
2018/12/27	2	74.80	0	0.00	75.05	2	12,940	0.02%
2018/12/26	2	73.65	0	0.00	73.55	2	12,942	0.02%
2018/12/25	3	73.43	0	0.00	73.75	3	12,867	0.02%
2018/12/24	0.4	74.85	1	74.70	74.70	-0.6	12,756	0.00%
2018/12/22	1.6	74.79	0	0.00	74.85	1.6	12,755	0.01%
2018/12/21	1	74.95	0	0.00	75.20	1	12,926	0.01%
2018/12/17	0.1	76.10	0	0.00	75.95	0.1	13,268	0.00%
2018/12/14	0.2	75.55	0	0.00	75.35	0.2	13,243	0.00%
2018/12/12	0	0.00	1	76.20	76.20	-1	13,210	-0.01%
2018/12/11	0	0.00	1	74.95	75.05	-1	13,215	-0.01%
2018/12/10	3	74.53	0	0.00	74.45	3	13,270	0.02%
2018/12/07	1	75.50	0	0.00	75.45	1	13,404	0.01%
2018/12/06	4.1	75.26	0	0.00	75.10	4.1	13,600	0.03%
2018/12/03	0	0.00	2	78.25	78.80	-2	13,489	-0.01%
2018/11/30	1	77.25	0	0.00	76.75	1	13,291	0.01%
2018/11/29	3.1	77.39	0	0.00	77.05	3.1	13,262	0.02%
2018/11/27	3	75.75	2	75.88	76.05	1	13,089	0.01%
2018/11/26	0	0.00	10	76.12	76.15	-10	13,032	-0.08%
2018/11/23	1	75.35	0	0.00	75.35	1	13,091	0.01%
2018/11/21	6	75.28	6	75.80	76.00	0	13,286	0.00%
2018/11/20	1	76.25	0	0.00	76.00	1	13,118	0.01%
2018/11/19	0.3	76.95	1	77.05	76.70	-0.7	13,017	-0.01%
2018/11/16	5	77.69	0	0.00	76.95	5	12,964	0.04%
2018/11/15	2	77.20	2	77.48	77.60	0	12,876	0.00%
2018/11/14	4	77.14	4	77.35	77.35	0	12,865	0.00%
2018/11/13	4	75.85	4	76.23	77.10	0	12,813	0.00%
2018/11/12	2	78.00	4	78.10	78.00	-2	12,712	-0.02%
2018/11/09	0	0.00	1	77.80	77.80	-1	12,685	-0.01%
2018/11/08	0	0.00	5	79.21	78.85	-5	12,143	-0.04%
2018/11/07	0	0.00	4	78.44	78.40	-4	12,009	-0.03%
2018/11/06	0.2	78.20	0	0.00	78.00	0.2	12,027	0.00%
2018/11/05	0.2	78.50	1	78.25	78.25	-0.8	11,945	-0.01%
2018/11/02	0.1	78.80	1	78.65	78.65	-1	11,895	-0.01%
2018/11/01	0.1	78.65	1	78.20	78.40	-0.9	11,851	-0.01%
2018/10/31	2.1	77.36	0	0.00	77.55	2.1	11,758	0.02%
2018/10/30	0.1	76.20	0	0.00	75.95	0.1	11,634	0.00%
2018/10/29	1.1	75.66	0	0.00	75.75	1.1	11,553	0.01%
2018/10/26	1.1	75.51	0	0.00	75.40	1.1	11,468	0.01%
2018/10/25	1.1	75.59	1	75.90	75.50	0.1	11,239	0.00%
2018/10/24	0.2	77.75	30	76.97	77.40	-29.9	10,803	-0.28%
2018/10/23	2.1	77.98	1	77.75	77.75	1.1	10,641	0.01%
2018/10/22	3	79.00	1	79.30	79.20	2	10,326	0.02%
2018/10/19	2	78.20	1	78.50	79.30	1	10,260	0.01%
2018/10/18	4.1	79.37	0	0.00	79.15	4.1	10,165	0.04%
2018/10/17	16	80.17	0	0.00	79.40	16	10,117	0.16%
2018/10/16	3	79.13	0	0.00	79.30	3	9,921	0.03%
2018/10/15	8	79.17	0	0.00	79.20	8	9,950	0.08%
2018/10/12	9.3	78.34	0	0.00	80.05	9.3	9,350	0.10%
2018/10/11	5	78.15	0	0.00	77.40	5	9,184	0.05%
2018/10/09	30	83.30	1	83.00	83.25	29	8,092	0.36%
2018/10/08	7	82.71	0	0.00	83.00	7	7,840	0.09%
2018/10/05	2	83.55	0	0.00	83.45	2	7,292	0.03%
2018/10/04	5	84.90	0	0.00	84.90	5	6,962	0.07%
2018/10/02	0	0.00	2	87.15	86.05	-2	6,874	-0.03%
2018/10/01	0	0.00	7	87.24	87.35	-7	6,934	-0.10%
2018/09/28	0	0.00	4	87.00	86.90	-4	6,925	-0.06%
2018/09/27	0.1	87.25	26	86.80	87.35	-25.9	6,757	-0.38%
2018/09/26	0	0.00	3	86.85	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	3	87.00	87.10	-3	6,273	-0.05%
2018/09/13	20.2	85.40	0	0.00	84.95	20.2	6,481	0.31%
2018/09/12	7	85.44	0	0.00	85.55	7	6,167	0.11%
2018/09/11	12	85.68	0	0.00	85.65	12	5,989	0.20%
2018/09/10	7	85.83	0	0.00	86.00	7	5,747	0.12%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/08/31	0	0.00	8	86.76	86.95	-8	5,795	-0.14%
2018/08/30	0	0.00	8	87.80	87.55	-8	5,836	-0.14%
2018/08/29	2	87.15	8	87.03	87.25	-6	5,778	-0.10%
2018/08/23	6	84.85	0	0.00	85.05	6	5,512	0.11%
2018/08/22	3	84.55	0	0.00	84.65	3	5,551	0.05%
2018/08/21	7	84.21	0	0.00	84.55	7	5,515	0.13%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/15	10	83.50	0	0.00	83.75	10	5,381	0.19%
2018/08/13	1	83.95	0	0.00	83.95	1	5,368	0.02%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/08	0	0.00	0.1	86.05	86.15	-0.1	5,408	0.00%
2018/08/06	0	0.00	10	85.80	85.70	-10	5,727	-0.17%
2018/08/02	1	85.15	1	86.10	84.85	0	6,060	0.00%
2018/08/01	1	85.95	0	0.00	86.15	1	6,036	0.02%
2018/07/30	0	0.00	1	85.65	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	0.2	85.45	85.70	-0.2	6,081	0.00%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.65	84.70	-1	6,082	-0.02%
2018/07/20	0	0.00	2	84.68	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	3	83.62	83.30	-3	6,304	-0.05%
2018/07/18	0.1	83.05	4	83.10	83.05	-4	6,365	-0.06%
2018/07/17	2.1	82.70	0	0.00	82.55	2.1	6,322	0.03%
2018/07/16	0.1	83.10	3	83.20	83.00	-2.9	6,422	-0.05%
2018/07/13	0	0.00	3	83.28	83.35	-3	6,407	-0.05%
2018/07/12	0	0.00	0.1	82.65	82.65	-0.1	6,241	0.00%
2018/07/11	0	0.00	4	81.78	81.70	-4	6,198	-0.06%
2018/07/09	0	0.00	1	81.90	82.25	-1	6,131	-0.02%
2018/07/03	1	81.00	0	0.00	81.15	1	6,033	0.02%
2018/06/27	3	80.48	0	0.00	80.40	3	5,831	0.05%
2018/06/26	5	80.37	0	0.00	80.70	5	5,761	0.09%
2018/06/25	6	80.90	0	0.00	80.90	6	5,556	0.11%
2018/06/22	2	80.50	0	0.00	81.15	2	5,478	0.04%
2018/06/21	3	81.30	0	0.00	81.25	3	5,442	0.06%
2018/06/20	0	0.00	1	80.65	81.50	-1	5,540	-0.02%
2018/06/19	1.2	80.96	0	0.00	80.60	1.2	5,466	0.02%
2018/06/15	1	81.40	0	0.00	81.95	1	5,464	0.02%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/13	1	82.40	0	0.00	83.00	1	5,422	0.02%
2018/06/12	1	82.30	0	0.00	82.50	1	5,436	0.02%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/07	0	0.00	1	83.50	83.45	-1	5,565	-0.02%
2018/06/06	0.1	83.20	3	82.88	83.30	-2.9	5,598	-0.05%
2018/06/04	0	0.00	6	82.45	82.60	-6	5,547	-0.11%
2018/06/01	0	0.00	1	81.30	81.35	-1	5,472	-0.02%
2018/05/30	10	80.40	0	0.00	80.40	10	5,568	0.18%
2018/05/29	1	81.70	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0	0.00	2	82.15	82.20	-2	5,618	-0.04%
2018/05/25	2	81.90	1	81.70	81.85	1	5,697	0.02%
2018/05/24	1.8	81.59	0	0.00	81.55	1.8	5,699	0.03%
2018/05/23	0	0.00	1	82.00	81.35	-1	5,743	-0.02%
2018/05/21	0	0.00	1	82.05	82.05	-1	5,933	-0.02%
2018/05/18	0	0.00	1	81.00	80.95	-1	6,008	-0.02%
2018/05/16	0	0.00	1	81.75	81.75	-1	6,281	-0.02%
2018/05/15	0	0.00	2	81.90	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	5	82.24	82.50	-5	6,727	-0.07%
2018/05/11	0	0.00	5	81.46	81.60	-5	6,558	-0.08%
2018/05/10	0.2	80.70	0	0.00	80.65	0.2	6,315	0.00%
2018/05/09	1	80.55	0	0.00	80.45	1	6,264	0.02%
2018/05/04	0	0.00	0.3	79.10	78.95	-0.3	6,314	0.00%
2018/05/03	1	78.50	0	0.00	78.55	1	6,384	0.02%
2018/05/02	2	79.55	0	0.00	79.40	2	6,320	0.03%
2018/04/27	1	78.95	0	0.00	79.20	1	6,300	0.02%
2018/04/26	4	79.19	1	79.40	79.05	3	6,167	0.05%
2018/04/25	8	79.09	1	79.15	79.30	7	5,981	0.12%
2018/04/24	2	79.40	0	0.00	79.55	2	5,821	0.03%
2018/04/23	4	80.06	0	0.00	79.95	4	5,635	0.07%
2018/04/20	1	80.90	0	0.00	80.75	1	5,524	0.02%
2018/04/19	0	0.00	1	82.65	82.65	-1	5,421	-0.02%
2018/04/18	0	0.00	1	81.60	81.60	-1	5,395	-0.02%
2018/04/17	1	81.40	0	0.00	81.40	1	5,375	0.02%
2018/04/12	0.2	82.70	0	0.00	82.50	0.2	5,467	0.00%
2018/04/03	1	81.50	0	0.00	81.50	1	5,642	0.02%
2018/03/23	0.2	82.25	0	0.00	82.10	0.2	5,489	0.00%
2018/03/14	0.1	84.30	0	0.00	84.30	0.1	5,360	0.00%
2018/03/13	0	0.00	2	84.65	84.95	-2	5,409	-0.04%
2018/03/09	0	0.00	1	82.95	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	1	82.70	82.75	-1	5,427	-0.02%
2018/02/27	0.1	82.55	1.1	82.91	82.35	-1	5,345	-0.02%
2018/02/23	0	0.00	2	81.98	82.00	-2	5,206	-0.04%
2018/02/22	0.1	81.20	0.1	81.20	81.00	0	5,225	0.00%
2018/02/21	0	0.00	2	81.50	81.50	-2	5,238	-0.04%
2018/02/09	5	78.20	3	78.73	79.05	2	5,062	0.04%
2018/02/08	2	80.65	2.2	80.55	80.60	-0.2	4,828	0.00%
2018/02/07	6	81.18	0	0.00	80.65	6	4,854	0.12%
2018/02/06	3	80.23	0	0.00	79.65	3	4,702	0.06%
2018/02/02	4	84.85	0	0.00	84.90	4	4,080	0.10%
2018/01/29	6	85.38	0	0.00	85.55	6	3,924	0.15%
2018/01/26	1	87.20	0.1	87.60	87.50	0.9	3,841	0.02%
2018/01/23	0	0.00	4	88.24	88.30	-4	3,629	-0.11%
2018/01/19	0	0.00	0.1	87.10	87.15	-0.1	3,550	0.00%
2018/01/15	0	0.00	0.2	84.70	84.65	-0.2	3,328	-0.01%
2018/01/12	0	0.00	2	83.80	84.10	-2	3,310	-0.06%
2018/01/11	1	83.15	1	83.35	83.40	0	3,303	0.00%
2018/01/10	0	0.00	0.1	83.95	83.75	-0.1	3,334	0.00%
2018/01/09	1	84.10	0	0.00	84.15	1	3,292	0.03%
2018/01/08	0	0.00	4	84.04	84.10	-4	3,298	-0.12%
2018/01/05	1	83.50	6	83.65	83.75	-5	3,272	-0.15%
2018/01/03	3	83.40	1	83.15	83.35	2	3,464	0.06%
2018/01/02	1.1	82.56	0	0.00	82.60	1.1	3,412	0.03%