元大台灣50 (0050)-華南永昌-林口券商分點個股進出

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-林口券商分點個股進出

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-林口券商分點個股進出
華南永昌-林口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	197.20	2.9	197.72	197.10	-1.9	11,404	-0.02%
2024/12/16	1	196.00	2	196.85	196.10	-1	11,402	-0.01%
2024/12/13	0	195.30	0	0.00	195.30	0	11,378	0.00%
2024/12/12	0.1	195.40	7.1	195.21	195.15	-7	11,378	-0.06%
2024/12/11	9	192.80	0	0.00	192.90	9	11,556	0.08%
2024/12/10	0	194.98	0	0.00	194.60	0	11,528	0.00%
2024/12/09	1	195.95	1.1	196.01	196.00	-0.1	11,608	0.00%
2024/12/06	0.1	195.82	5	195.37	195.75	-4.9	11,784	-0.04%
2024/12/05	0	196.25	4	196.50	196.50	-4	11,813	-0.03%
2024/12/04	0	194.70	9.4	194.77	195.45	-9.4	11,836	-0.08%
2024/12/03	0.1	194.06	7.3	194.47	194.30	-7.1	12,225	-0.06%
2024/12/02	0.1	191.40	7	190.99	191.70	-6.9	12,219	-0.06%
2024/11/29	9.4	186.83	0	0.00	187.25	9.4	12,177	0.08%
2024/11/28	16.7	186.69	0	0.00	186.80	16.7	12,176	0.14%
2024/11/27	5.3	187.86	0	0.00	187.10	5.3	12,137	0.04%
2024/11/26	15.3	189.72	0	189.65	189.85	15.3	11,995	0.13%
2024/11/25	2.1	192.26	0	0.00	192.35	2.1	11,894	0.02%
2024/11/22	0.1	192.60	2.5	192.92	193.05	-2.4	11,953	-0.02%
2024/11/21	5	189.54	2.3	189.30	189.35	2.8	11,953	0.02%
2024/11/20	6.6	191.92	0	0.00	191.45	6.6	11,776	0.06%
2024/11/19	0.1	191.65	0	0.00	192.25	0.1	11,771	0.00%
2024/11/18	6.2	190.44	0	0.00	189.65	6.2	11,824	0.05%
2024/11/15	0.1	192.05	1	192.40	192.35	-0.9	11,756	-0.01%
2024/11/14	6.2	190.79	0	0.00	191.00	6.2	11,853	0.05%
2024/11/13	2.3	192.99	0	193.60	192.75	2.2	11,842	0.02%
2024/11/12	11.3	194.79	0.1	194.55	194.00	11.2	12,000	0.09%
2024/11/11	2.2	197.43	3.2	197.35	199.10	-1.1	11,744	-0.01%
2024/11/08	0	199.70	7.2	199.62	199.00	-7.2	11,831	-0.06%
2024/11/07	0.2	197.45	8.5	197.90	197.45	-8.4	12,006	-0.07%
2024/11/06	0.1	196.44	1.2	196.00	195.20	-1.1	12,212	-0.01%
2024/11/05	0	0.00	0.2	194.00	193.65	-0.2	12,463	0.00%
2024/11/04	25.5	192.48	1.1	193.14	192.95	24.5	13,347	0.18%
2024/11/01	4.6	188.77	0	0.00	190.50	4.6	14,148	0.03%
2024/10/30	1.1	193.46	6	193.50	191.80	-4.9	14,315	-0.03%
2024/10/29	7.8	191.33	1.5	191.03	191.50	6.3	14,313	0.04%
2024/10/28	8.2	196.83	3.2	195.82	196.05	5	14,060	0.04%
2024/10/25	2.1	196.05	0.3	195.95	196.40	1.8	14,087	0.01%
2024/10/24	2.8	195.20	0	196.25	194.80	2.8	14,042	0.02%
2024/10/23	4.1	195.90	0	0.00	196.00	4.1	14,339	0.03%
2024/10/22	18.1	196.82	0.1	197.02	197.30	17.9	14,390	0.12%
2024/10/21	21.3	199.31	3.6	199.57	198.05	17.8	14,602	0.12%
2024/10/18	10.1	198.31	13.7	199.82	198.10	-3.6	14,655	-0.02%
2024/10/17	2.2	192.53	0.5	193.30	193.30	1.7	14,415	0.01%
2024/10/16	9.1	192.75	1	192.00	193.00	8.1	14,498	0.06%
2024/10/15	0.1	196.25	4.6	196.28	196.40	-4.5	14,422	-0.03%
2024/10/14	1	191.90	0.3	192.75	192.30	0.7	14,339	0.00%
2024/10/11	0.1	191.95	21	192.46	192.15	-20.9	14,407	-0.15%
2024/10/09	0.2	189.49	3.2	189.87	189.00	-3	14,365	-0.02%
2024/10/08	0	186.34	1.2	186.54	187.25	-1.1	14,296	-0.01%
2024/10/07	0	187.70	6	188.00	188.15	-6	14,396	-0.04%
2024/10/04	1.1	183.80	0	0.00	183.60	1.1	14,461	0.01%
2024/10/01	6.1	183.64	0	0.00	183.60	6.1	14,475	0.04%
2024/09/30	1.5	184.70	10	185.10	183.95	-8.5	14,529	-0.06%
2024/09/27	1.1	189.84	3.2	189.27	188.90	-2.1	14,418	-0.01%
2024/09/26	0.1	189.10	5.1	189.46	189.30	-5.1	14,319	-0.04%
2024/09/25	0	0.00	1.3	187.53	187.75	-1.3	14,162	-0.01%
2024/09/24	0.1	183.20	6	183.29	185.00	-5.9	14,037	-0.04%
2024/09/23	0	183.00	2	183.00	183.25	-2	13,975	-0.01%
2024/09/20	7.1	183.39	6	183.12	182.45	1	13,992	0.01%
2024/09/19	0	0.00	0.4	179.50	180.15	-0.4	13,982	0.00%
2024/09/18	1	178.55	0	0.00	177.85	1	14,067	0.01%
2024/09/16	0	178.95	1.1	179.03	178.75	-1	14,084	-0.01%
2024/09/13	0.6	178.80	0	0.00	178.40	0.6	14,174	0.00%
2024/09/12	0	177.45	6.2	176.28	178.30	-6.2	14,521	-0.04%
2024/09/11	1	171.80	0.6	172.22	171.85	0.4	14,368	0.00%
2024/09/10	0	0.00	10	172.45	172.35	-10	14,420	-0.07%
2024/09/09	6.4	171.13	0	0.00	172.05	6.4	14,373	0.04%
2024/09/05	2.8	173.00	4	173.78	172.30	-1.2	14,372	-0.01%
2024/09/04	15.5	172.54	0	0.00	171.25	15.5	14,406	0.11%
2024/09/03	1.3	180.26	4	180.20	180.05	-2.7	14,022	-0.02%
2024/09/02	0	181.00	1	182.30	180.85	-1	14,146	-0.01%
2024/08/30	0	0.00	0	180.85	181.35	0	14,088	0.00%
2024/08/29	2.1	180.15	0	0.00	180.50	2.1	14,086	0.02%
2024/08/28	0.1	180.16	0.2	180.85	183.00	-0.1	14,056	0.00%
2024/08/27	2	180.05	0	0.00	180.45	2	14,102	0.01%
2024/08/26	0.1	180.95	1	181.00	181.25	-0.9	14,168	-0.01%
2024/08/23	0	180.72	0	0.00	180.95	0	14,091	0.00%
2024/08/22	0.1	180.77	0	180.60	180.85	0.1	14,051	0.00%
2024/08/21	1.3	182.38	5	181.97	181.80	-3.7	14,058	-0.03%
2024/08/20	0.2	184.17	0	0.00	183.75	0.2	13,924	0.00%
2024/08/19	1.4	184.53	1	184.00	183.65	0.4	13,845	0.00%
2024/08/16	2	183.60	5	183.00	183.40	-3	13,796	-0.02%
2024/08/15	0.2	179.56	3.7	179.97	179.35	-3.6	13,649	-0.03%
2024/08/14	1.2	180.77	3.5	180.36	180.75	-2.3	13,570	-0.02%
2024/08/13	0.2	178.42	2	179.00	178.50	-1.8	13,336	-0.01%
2024/08/12	3.1	178.43	3.3	177.90	178.05	-0.2	13,356	0.00%
2024/08/09	0.1	175.48	3	176.22	175.85	-2.9	13,306	-0.02%
2024/08/08	3.3	170.92	0.4	171.39	170.55	2.9	13,046	0.02%
2024/08/07	9.1	172.38	3.1	173.84	174.15	6	12,768	0.05%
2024/08/06	22.6	167.44	17.7	165.15	167.50	4.9	12,399	0.04%
2024/08/05	7.8	163.01	5.1	163.41	158.75	2.7	11,432	0.02%
2024/08/02	10.8	176.93	2	176.40	174.70	8.8	10,609	0.08%
2024/08/01	1.1	183.49	2.5	183.85	184.00	-1.4	10,219	-0.01%
2024/07/31	1	178.95	10	178.80	180.85	-9	10,128	-0.09%
2024/07/30	3.1	179.18	15.3	178.36	180.60	-12.2	10,071	-0.12%
2024/07/29	3.1	181.27	0	0.00	180.60	3.1	9,957	0.03%
2024/07/26	8.6	178.73	0	0.00	179.00	8.6	9,866	0.09%
2024/07/23	2	185.10	1.2	184.85	186.30	0.9	9,562	0.01%
2024/07/22	2	182.19	1.1	181.07	180.70	0.9	9,450	0.01%
2024/07/19	8.6	187.07	2	187.75	186.25	6.6	9,175	0.07%
2024/07/18	5.4	189.97	3.5	189.80	190.60	1.9	9,029	0.02%
2024/07/17	0.7	194.94	0	0.00	194.10	0.7	8,821	0.01%
2024/07/16	0.2	196.38	0	0.00	196.85	0.2	8,733	0.00%
2024/07/15	0.1	196.57	3.3	196.85	196.70	-3.2	9,019	-0.04%
2024/07/12	6.3	197.20	0.2	196.98	196.35	6	8,965	0.07%
2024/07/11	1.1	202.51	18.1	200.73	202.75	-16.9	8,857	-0.19%
2024/07/10	0.1	196.28	0.6	197.13	198.35	-0.5	8,971	-0.01%
2024/07/09	0.1	199.65	2	197.81	197.65	-1.9	8,983	-0.02%
2024/07/08	0.1	195.42	1.1	195.39	197.85	-1	8,823	-0.01%
2024/07/05	11.4	191.96	5	192.60	191.80	6.4	8,606	0.07%
2024/07/04	0	0.00	12	191.59	192.50	-12	8,531	-0.14%
2024/07/03	0	187.32	4.1	187.58	187.60	-4	8,456	-0.05%
2024/07/02	3.2	185.58	0	0.00	185.35	3.2	8,443	0.04%
2024/07/01	20	187.55	0.1	187.08	186.60	19.9	8,429	0.24%
2024/06/28	0.1	186.80	0	0.00	186.45	0.1	8,429	0.00%
2024/06/26	1	185.01	0	185.64	185.35	1	8,476	0.01%
2024/06/25	2.3	183.05	2	183.90	183.90	0.3	8,380	0.00%
2024/06/24	2	183.97	0.1	183.90	184.00	2	8,236	0.02%
2024/06/21	2	187.35	0	0.00	188.60	2	8,125	0.02%
2024/06/20	0	189.40	1.2	189.47	189.75	-1.1	8,098	-0.01%
2024/06/19	0.1	187.18	1.2	187.24	187.95	-1.1	8,022	-0.01%
2024/06/18	0	182.80	0	0.00	183.00	0	7,932	0.00%
2024/06/17	2.2	179.57	0.4	179.70	180.00	1.8	7,990	0.02%
2024/06/14	0	178.15	3	179.60	180.00	-3	7,998	-0.04%
2024/06/13	0	180.10	0.1	178.62	178.95	0	8,188	0.00%
2024/06/12	1	175.78	0.5	175.08	176.40	0.5	8,063	0.01%
2024/06/11	0.7	173.35	0	0.00	173.30	0.7	8,075	0.01%
2024/06/06	0.4	173.60	15.1	174.27	174.20	-14.7	8,239	-0.18%
2024/06/05	0.1	167.60	0	0.00	168.45	0.1	8,172	0.00%
2024/06/04	3.4	167.76	0.5	167.39	166.85	2.9	8,578	0.03%
2024/05/31	4.7	167.63	0	0.00	166.00	4.7	9,065	0.05%
2024/05/30	2.1	168.11	1.5	168.26	167.90	0.5	9,200	0.01%
2024/05/29	1.2	171.49	1.4	171.16	170.85	-0.1	9,451	0.00%
2024/05/28	0.1	172.88	0.4	172.95	173.20	-0.3	9,482	0.00%
2024/05/27	2.1	173.17	0	0.00	172.95	2.1	9,504	0.02%
2024/05/24	0	170.45	3.2	170.20	170.60	-3.2	9,509	-0.03%
2024/05/22	0.1	169.79	2.1	169.52	170.00	-2	9,831	-0.02%
2024/05/21	5	166.80	0	0.00	167.00	5	9,929	0.05%
2024/05/20	0	0.00	5.1	166.33	167.20	-5.1	10,029	-0.05%
2024/05/17	0.3	167.19	5	167.32	167.25	-4.7	10,138	-0.05%
2024/05/16	0.2	168.95	4.7	168.87	167.45	-4.5	10,210	-0.04%
2024/05/15	0	167.00	0.2	167.08	166.65	-0.1	10,302	0.00%
2024/05/14	0.2	163.10	1.1	163.13	164.40	-0.9	10,754	-0.01%
2024/05/13	0	0.00	3.1	163.66	163.30	-3.1	10,911	-0.03%
2024/05/10	1	162.00	0.8	160.62	161.65	0.2	10,908	0.00%
2024/05/09	3	160.75	3.1	161.01	160.50	-0.1	10,887	0.00%
2024/05/08	0	0.00	1.5	160.66	160.70	-1.5	10,915	-0.01%
2024/05/07	0.1	160.00	3.1	160.15	160.10	-3	10,975	-0.03%
2024/05/06	2	159.65	6	159.73	159.20	-4	11,315	-0.04%
2024/05/03	0	158.00	0.3	158.50	156.95	-0.2	11,435	0.00%
2024/05/02	0	156.66	0	0.00	156.15	0	11,775	0.00%
2024/04/30	0.2	159.04	7.1	158.87	158.25	-6.9	11,907	-0.06%
2024/04/29	1.1	158.50	0	0.00	158.80	1.1	11,948	0.01%
2024/04/26	0	0.00	6	156.14	156.00	-6	12,035	-0.05%
2024/04/25	0	153.50	0.1	153.55	153.50	-0.1	12,372	0.00%
2024/04/24	1	154.40	8.2	155.98	156.35	-7.2	12,412	-0.06%
2024/04/23	0	0.00	0	152.25	151.90	0	12,890	0.00%
2024/04/22	5.1	150.66	0.1	150.90	150.45	5	13,165	0.04%
2024/04/19	11.9	151.15	1	152.10	150.90	10.9	13,214	0.08%
2024/04/18	3	157.51	0	158.70	158.95	3	12,816	0.02%
2024/04/17	3.2	156.32	0.3	157.36	157.40	2.9	12,800	0.02%
2024/04/16	6.5	155.67	22.2	155.55	155.65	-15.7	12,784	-0.12%
2024/04/15	3.2	159.94	9.6	159.94	160.00	-6.4	12,601	-0.05%
2024/04/12	1.2	162.24	1	162.35	162.10	0.2	12,626	0.00%
2024/04/11	0.1	162.14	2	161.90	162.50	-1.9	12,596	-0.01%
2024/04/10	1.1	163.02	0	0.00	163.00	1.1	12,600	0.01%
2024/04/09	0	0.00	7.8	161.91	163.25	-7.8	12,737	-0.06%
2024/04/08	0.1	159.63	1.4	159.45	159.45	-1.3	12,701	-0.01%
2024/04/03	2.1	158.32	1.1	158.65	158.55	1.1	12,825	0.01%
2024/04/02	0.2	159.35	2.3	159.08	159.65	-2.1	12,995	-0.02%
2024/04/01	2	157.58	10.3	157.82	157.40	-8.3	13,372	-0.06%
2024/03/29	2	157.43	13.1	157.49	157.90	-11.1	13,564	-0.08%
2024/03/28	1	156.70	5	156.90	156.90	-4	13,567	-0.03%
2024/03/27	3.5	157.51	5	157.20	157.65	-1.5	13,618	-0.01%
2024/03/26	1.1	157.98	1	159.00	157.60	0.1	13,634	0.00%
2024/03/25	0	157.71	2.1	157.79	157.50	-2.1	13,636	-0.02%
2024/03/22	0.1	157.00	11	157.08	157.20	-10.9	13,586	-0.08%
2024/03/21	0	157.05	13.1	156.14	157.40	-13.1	13,584	-0.10%
2024/03/20	0.2	154.00	3	155.00	153.20	-2.8	13,558	-0.02%
2024/03/19	0.2	153.32	1	154.15	154.05	-0.8	13,924	-0.01%
2024/03/18	1	154.30	0.4	153.66	154.40	0.6	13,830	0.00%
2024/03/15	3.3	153.68	2	153.65	153.00	1.3	13,623	0.01%
2024/03/14	1.4	155.00	11.7	154.92	155.10	-10.3	13,532	-0.08%
2024/03/13	2.1	155.37	15.2	155.48	155.25	-13.1	13,611	-0.10%
2024/03/12	0	154.50	7.9	153.99	154.50	-7.9	13,443	-0.06%
2024/03/11	2.4	153.34	2.8	152.89	152.90	-0.4	13,318	0.00%
2024/03/08	2.6	155.71	9.6	155.69	154.45	-7	13,181	-0.05%
2024/03/07	3.7	151.79	8.5	151.86	152.30	-4.8	12,772	-0.04%
2024/03/06	1	148.95	3.5	148.39	148.85	-2.5	12,366	-0.02%
2024/03/05	6.6	148.37	3	148.12	148.15	3.6	12,273	0.03%
2024/03/04	2	146.30	12.4	146.77	146.95	-10.4	12,111	-0.09%
2024/03/01	0.2	143.34	0	0.00	142.80	0.2	11,865	0.00%
2024/02/29	1.4	142.94	0	0.00	143.30	1.4	11,877	0.01%
2024/02/27	0	142.88	1.1	143.44	143.35	-1	11,985	-0.01%
2024/02/26	0	0.00	1	144.00	143.95	-1	11,990	-0.01%
2024/02/23	0	143.60	6	143.78	143.75	-6	11,929	-0.05%
2024/02/22	2	142.00	10.2	142.59	142.80	-8.2	12,083	-0.07%
2024/02/21	0.2	141.30	3	141.30	141.20	-2.9	12,022	-0.02%
2024/02/20	0	141.45	2	141.63	141.65	-2	12,301	-0.02%
2024/02/19	0	141.00	1.5	140.90	141.10	-1.5	12,385	-0.01%
2024/02/16	2.4	141.26	11.3	141.37	141.30	-8.8	12,615	-0.07%
2024/02/15	2.3	142.36	30.5	142.21	142.35	-28.2	12,656	-0.22%
2024/02/05	3	135.30	2.1	135.86	135.95	0.9	12,384	0.01%
2024/02/02	1	135.04	0	0.00	135.10	1	12,168	0.01%
2024/02/01	0	0.00	2	133.95	134.35	-2	12,124	-0.02%
2024/01/31	0.2	135.00	6	134.40	134.35	-5.9	12,169	-0.05%
2024/01/30	0	0.00	6.6	136.35	136.15	-6.6	12,165	-0.05%
2024/01/29	1.4	136.34	5.4	136.40	136.50	-4	12,271	-0.03%
2024/01/26	0	0.00	2	135.85	135.65	-2	11,972	-0.02%
2024/01/25	0	0.00	9	135.46	135.65	-9	11,872	-0.08%
2024/01/24	1	134.24	4	134.20	134.00	-3	11,511	-0.03%
2024/01/23	1.1	133.95	7	133.90	134.05	-5.9	11,454	-0.05%
2024/01/22	0	133.70	1	134.00	133.80	-1	11,491	-0.01%
2024/01/19	2.3	131.68	15.1	132.44	132.90	-12.8	11,344	-0.11%
2024/01/18	7.2	128.15	4.5	128.25	128.30	2.7	11,276	0.02%
2024/01/17	18.6	127.92	5	127.81	127.45	13.6	11,225	0.12%
2024/01/16	3.3	131.83	0.1	131.85	131.65	3.2	10,739	0.03%
2024/01/15	4	133.25	8	133.08	133.00	-4	10,507	-0.04%
2024/01/12	3	132.43	0	0.00	132.65	3	10,378	0.03%
2024/01/11	3	132.92	4	132.84	132.85	-1	10,400	-0.01%
2024/01/10	2	132.40	0	0.00	132.30	2	10,466	0.02%
2024/01/09	0	0.00	2	133.13	133.00	-2	10,467	-0.02%
2024/01/08	1	133.15	0	0.00	132.75	1	10,501	0.01%
2024/01/05	1.2	132.79	0	132.60	132.15	1.1	10,451	0.01%
2024/01/04	2	132.53	1	132.45	132.50	1	10,623	0.01%
2024/01/03	7.2	132.85	0	133.20	132.55	7.2	10,771	0.07%
2024/01/02	1	134.90	1	134.80	134.90	0	10,627	0.00%
2023/12/29	0.1	135.75	3	135.83	135.45	-2.9	10,597	-0.03%
2023/12/28	0	135.75	2.1	135.80	135.75	-2.1	10,564	-0.02%
2023/12/27	0.1	135.09	6	135.46	135.75	-5.9	10,401	-0.06%
2023/12/26	0.1	133.79	3	134.13	134.25	-2.9	10,010	-0.03%
2023/12/25	0	0.00	0.7	133.53	133.50	-0.7	9,822	-0.01%
2023/12/22	0	0.00	0.1	132.85	132.95	-0.1	9,796	0.00%
2023/12/21	0.1	132.60	2	132.48	132.60	-1.9	9,860	-0.02%
2023/12/20	2	133.60	1.3	133.58	133.75	0.7	9,837	0.01%
2023/12/19	0.1	133.07	3	133.48	133.40	-2.9	9,885	-0.03%
2023/12/18	0.2	133.10	2.1	133.41	133.90	-1.9	10,144	-0.02%
2023/12/15	2	133.85	8	134.02	133.70	-6	10,132	-0.06%
2023/12/14	0	133.00	5.3	133.12	133.15	-5.3	9,893	-0.05%
2023/12/13	0	0.00	2	131.60	131.55	-2	9,477	-0.02%
2023/12/12	0	0.00	2	131.90	131.50	-2	9,524	-0.02%
2023/12/08	0	131.25	2	131.40	131.05	-2	9,554	-0.02%
2023/12/07	1.1	130.20	0.1	130.25	130.00	1	9,380	0.01%
2023/12/05	2.1	130.11	0	0.00	130.35	2.1	9,445	0.02%
2023/12/04	0	131.20	1	131.30	131.30	-1	9,459	-0.01%
2023/12/01	0	0.00	2	131.65	131.80	-2	9,507	-0.02%
2023/11/30	3.1	131.15	0	0.00	131.35	3.1	9,479	0.03%
2023/11/29	0	0.00	1	132.00	131.15	-1	9,354	-0.01%
2023/11/28	2	131.50	3.1	131.29	131.25	-1.1	9,295	-0.01%
2023/11/27	6.1	131.03	0	0.00	130.35	6.1	9,208	0.07%
2023/11/24	0	0.00	10.2	131.52	131.20	-10.2	9,147	-0.11%
2023/11/22	0	0.00	3.1	131.22	131.35	-3.1	9,002	-0.03%
2023/11/21	0	132.45	6.6	132.42	132.55	-6.5	9,018	-0.07%
2023/11/20	0.2	130.60	1	131.00	130.95	-0.8	8,657	-0.01%
2023/11/17	0	0.00	4.1	131.19	131.00	-4.1	8,625	-0.05%
2023/11/16	0.1	130.35	7	130.69	130.60	-6.9	8,234	-0.08%
2023/11/15	0.1	130.10	9.6	130.79	130.55	-9.6	8,096	-0.12%
2023/11/14	0	0.00	13.1	129.30	129.00	-13.1	7,843	-0.17%
2023/11/13	0	128.70	3.5	129.01	128.70	-3.4	7,669	-0.04%
2023/11/10	0	0.00	4.1	126.58	126.75	-4.1	7,548	-0.05%
2023/11/09	0	0.00	1	126.85	127.25	-1	7,601	-0.01%
2023/11/08	2	127.10	13	126.98	127.20	-11	7,872	-0.14%
2023/11/07	5	126.40	3.3	126.61	126.50	1.7	7,816	0.02%
2023/11/06	0	0.00	2	127.18	126.55	-2	7,888	-0.03%
2023/11/03	0	0.00	11	125.02	125.45	-11	7,684	-0.14%
2023/11/02	1	124.30	0	0.00	124.50	1	7,713	0.01%
2023/11/01	4.2	121.83	0	0.00	121.75	4.2	7,626	0.06%
2023/10/31	11.3	121.48	2.7	121.18	121.15	8.6	7,666	0.11%
2023/10/30	0.4	122.02	2	121.90	122.00	-1.6	7,686	-0.02%
2023/10/27	7.1	122.53	0	0.00	122.30	7.1	7,608	0.09%
2023/10/26	10	121.78	0	0.00	121.75	10	7,661	0.13%
2023/10/25	2.1	124.87	6.6	124.66	124.20	-4.5	7,340	-0.06%
2023/10/24	0.6	123.45	0	0.00	123.95	0.6	7,340	0.01%
2023/10/23	1	124.28	0.1	124.20	123.85	1	7,293	0.01%
2023/10/20	0.1	124.79	0	0.00	125.40	0.1	7,276	0.00%
2023/10/19	1.1	124.81	0	0.00	124.85	1.1	7,364	0.02%
2023/10/18	6.6	124.86	0	0.00	124.80	6.6	7,447	0.09%
2023/10/17	0	0.00	1	126.95	126.55	-1	7,349	-0.01%
2023/10/16	2.1	125.82	0.1	126.15	126.25	2	7,474	0.03%
2023/10/13	1	126.90	8.5	126.88	126.95	-7.5	7,526	-0.10%
2023/10/12	0	0.00	12.3	126.72	127.30	-12.3	7,674	-0.16%
2023/10/11	0	0.00	6	126.22	126.25	-6	7,681	-0.08%
2023/10/06	2	124.15	1	124.10	124.10	1	7,718	0.01%
2023/10/05	1	122.90	0	122.85	123.65	1	7,694	0.01%
2023/10/04	1.6	121.66	0.1	121.75	121.90	1.5	7,701	0.02%
2023/10/03	0.1	123.80	5	123.90	123.50	-4.9	7,645	-0.06%
2023/10/02	1.5	124.29	0.7	124.05	124.25	0.8	7,694	0.01%
2023/09/28	2.1	122.39	0	0.00	122.65	2.1	7,859	0.03%
2023/09/27	11.1	122.08	0.1	122.05	122.15	11	7,849	0.14%
2023/09/26	8.3	122.46	0	0.00	122.10	8.3	7,835	0.11%
2023/09/25	0.3	123.29	0	0.00	123.55	0.3	7,778	0.00%
2023/09/22	6.2	122.47	1	122.60	122.65	5.2	7,829	0.07%
2023/09/21	9.5	122.97	0	0.00	122.75	9.5	7,765	0.12%
2023/09/20	0.2	125.01	0	0.00	124.75	0.2	7,507	0.00%
2023/09/19	0.2	125.73	0.3	125.55	125.45	-0.1	7,518	0.00%
2023/09/18	0.2	126.09	0.1	126.50	126.00	0.1	7,574	0.00%
2023/09/15	0	0.00	3	127.30	127.35	-3	7,899	-0.04%
2023/09/14	0	0.00	0	126.75	126.95	0	7,912	0.00%
2023/09/13	0.1	125.20	0	125.10	125.20	0.1	7,892	0.00%
2023/09/12	0.1	124.00	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	2.2	123.96	4	123.59	123.80	-1.8	8,099	-0.02%
2023/09/08	8.1	124.10	1.1	124.12	124.30	7.1	8,073	0.09%
2023/09/07	2.1	124.93	1	125.15	124.85	1.1	8,371	0.01%
2023/09/06	0	0.00	3	126.15	126.00	-3	8,506	-0.04%
2023/09/05	0	126.55	0	0.00	126.45	0	8,477	0.00%
2023/09/04	0	0.00	1.4	126.62	126.75	-1.4	8,502	-0.02%
2023/09/01	2	125.41	8	125.70	125.90	-6	8,646	-0.07%
2023/08/30	0	126.80	0.2	126.79	126.60	-0.2	8,738	0.00%
2023/08/29	0	125.40	0	0.00	126.05	0	8,774	0.00%
2023/08/28	1	125.45	2	125.50	125.35	-1	8,731	-0.01%
2023/08/25	0.4	124.94	0.1	125.40	124.55	0.3	8,806	0.00%
2023/08/24	0.1	126.90	0.3	126.91	127.00	-0.2	8,890	0.00%
2023/08/23	1	125.00	1.7	125.01	124.85	-0.7	9,020	-0.01%
2023/08/22	1	124.00	8	124.02	124.00	-7	9,303	-0.08%
2023/08/21	5.7	123.38	0	0.00	123.00	5.7	9,433	0.06%
2023/08/18	5.3	123.93	6	123.75	123.85	-0.7	9,447	-0.01%
2023/08/17	8.1	123.94	2.1	123.21	124.60	6	9,525	0.06%
2023/08/16	10.1	123.88	0	0.00	124.05	10.1	9,664	0.10%
2023/08/15	7	125.00	0	0.00	124.70	7	9,931	0.07%
2023/08/14	9.2	124.65	0	124.70	124.50	9.2	10,173	0.09%
2023/08/11	0.2	126.57	0	0.00	126.30	0.2	10,232	0.00%
2023/08/10	1.3	126.41	0	0.00	126.40	1.3	10,235	0.01%
2023/08/09	2	127.10	0	0.00	127.20	2	10,122	0.02%
2023/08/08	5.3	126.93	0	0.00	127.00	5.3	10,124	0.05%
2023/08/07	1	128.45	0.3	128.50	128.50	0.7	10,010	0.01%
2023/08/04	8.5	127.25	0.3	127.35	127.25	8.2	10,002	0.08%
2023/08/02	4.4	127.70	0	0.00	127.85	4.4	9,967	0.04%
2023/08/01	3	129.18	0	0.00	129.45	3	9,867	0.03%
2023/07/31	1	128.50	1	130.00	128.80	0	9,830	0.00%
2023/07/28	2.2	129.45	0	0.00	129.50	2.2	9,771	0.02%
2023/07/27	0	0.00	1	129.50	129.50	-1	9,795	-0.01%
2023/07/26	2.1	128.68	0	0.00	128.50	2.1	9,814	0.02%
2023/07/25	2	128.95	1	128.80	128.85	1	9,835	0.01%
2023/07/24	0.8	127.16	4	127.65	127.25	-3.2	9,877	-0.03%
2023/07/21	3.2	126.83	0	0.00	127.20	3.2	9,930	0.03%
2023/07/19	1.2	129.06	0.1	130.05	128.75	1.2	10,073	0.01%
2023/07/18	4.1	130.17	1	130.15	129.85	3.1	9,915	0.03%
2023/07/17	4	131.90	0	0.00	132.00	4	9,841	0.04%
2023/07/14	1	131.85	12	132.06	132.25	-11	9,716	-0.11%
2023/07/13	3.2	131.72	2.3	131.32	130.90	0.9	9,551	0.01%
2023/07/12	1	129.20	1	129.05	129.45	0	9,385	0.00%
2023/07/11	0.5	128.20	0	0.00	129.20	0.5	9,379	0.01%
2023/07/10	3.1	127.79	0	0.00	127.45	3.1	9,413	0.03%
2023/07/07	2.1	127.50	0	0.00	127.70	2.1	9,330	0.02%
2023/07/06	5.8	128.30	0	0.00	127.90	5.8	9,296	0.06%
2023/07/05	1.2	130.71	1	131.00	130.80	0.2	9,086	0.00%
2023/07/04	0	0.00	1	131.00	131.00	-1	9,075	-0.01%
2023/07/03	0	0.00	2	130.60	130.70	-2	9,106	-0.02%
2023/06/30	3.8	128.43	1.6	128.76	129.10	2.2	9,245	0.02%
2023/06/29	0.2	129.00	1	130.40	129.05	-0.8	9,318	-0.01%
2023/06/28	0	129.24	0	0.00	129.10	0	9,274	0.00%
2023/06/27	2	128.75	0.2	129.00	128.90	1.8	9,342	0.02%
2023/06/26	1.4	129.82	1	129.94	129.75	0.3	9,410	0.00%
2023/06/21	0.1	130.30	0.1	130.35	130.55	0	9,511	0.00%
2023/06/20	3	130.60	1	130.50	130.55	2	9,327	0.02%
2023/06/19	0.1	131.20	0	0.00	131.25	0.1	9,455	0.00%
2023/06/16	0	131.55	0.1	131.30	131.55	-0.1	9,416	0.00%
2023/06/15	1.2	131.53	2.2	131.92	131.90	-1	9,414	-0.01%
2023/06/14	0	131.15	1.5	131.47	131.50	-1.5	9,411	-0.02%
2023/06/13	0	0.00	10.6	131.11	131.55	-10.6	9,559	-0.11%
2023/06/12	0.1	129.15	2	128.83	129.00	-1.9	9,371	-0.02%
2023/06/09	1	128.10	3	128.00	127.80	-2	9,326	-0.02%
2023/06/08	2.2	127.26	4	127.95	126.85	-1.8	9,545	-0.02%
2023/06/07	0	128.00	0	0.00	128.10	0	9,679	0.00%
2023/06/06	0	0.00	0.1	126.75	126.70	-0.1	9,532	0.00%
2023/06/05	0.2	126.60	0.2	126.60	126.35	0.1	9,525	0.00%
2023/06/02	0	0.00	1.4	126.57	126.75	-1.4	9,543	-0.01%
2023/06/01	2	125.03	0.1	125.20	125.15	1.9	9,567	0.02%
2023/05/31	0.2	125.64	2	125.90	126.15	-1.8	9,554	-0.02%
2023/05/30	0	126.90	0.8	126.60	126.75	-0.7	9,464	-0.01%
2023/05/29	0.1	126.80	0	0.00	126.75	0.1	9,386	0.00%
2023/05/26	0	125.20	6.5	125.77	125.95	-6.5	9,236	-0.07%
2023/05/25	0	0.00	2.2	123.04	123.05	-2.2	8,943	-0.02%
2023/05/24	4	121.40	0.3	121.50	121.60	3.7	8,934	0.04%
2023/05/23	1.1	121.82	0.3	122.30	122.20	0.9	8,826	0.01%
2023/05/22	3	122.20	10.2	122.33	122.30	-7.2	8,718	-0.08%
2023/05/19	0	0.00	6.3	122.42	122.50	-6.3	8,549	-0.07%
2023/05/18	1	122.20	12.2	121.99	122.15	-11.2	8,164	-0.14%
2023/05/17	0	0.00	7.2	120.07	120.55	-7.2	8,002	-0.09%
2023/05/16	0	0.00	1	118.60	118.60	-1	7,695	-0.01%
2023/05/15	0	116.90	0	0.00	117.20	0	7,628	0.00%
2023/05/12	6.1	117.14	0	0.00	117.20	6.1	7,663	0.08%
2023/05/11	1.3	117.80	0	0.00	117.55	1.3	7,680	0.02%
2023/05/10	0.3	118.46	0	0.00	117.80	0.3	7,768	0.00%
2023/05/09	0.3	118.51	1	118.60	118.90	-0.7	7,838	-0.01%
2023/05/08	3	118.55	1	118.80	118.55	2	7,983	0.02%
2023/05/05	0	117.85	0	0.00	117.80	0	8,041	0.00%
2023/05/04	1	117.35	0	0.00	117.50	1	8,263	0.01%
2023/05/03	0.2	117.05	0	0.00	117.20	0.2	8,310	0.00%
2023/05/02	10.2	117.70	0	0.00	117.70	10.2	8,600	0.12%
2023/04/28	7.1	117.16	1	117.20	117.40	6.1	9,236	0.07%
2023/04/27	5.6	116.08	0	116.20	116.00	5.6	9,376	0.06%
2023/04/26	6.5	115.82	0	0.00	116.10	6.5	9,678	0.07%
2023/04/25	9	117.36	0	0.00	116.60	9	9,938	0.09%
2023/04/24	5.6	118.14	3	117.80	118.15	2.6	9,795	0.03%
2023/04/21	0.7	118.77	0	0.00	118.60	0.7	9,946	0.01%
2023/04/20	6.2	118.85	0.4	119.00	118.90	5.8	10,065	0.06%
2023/04/19	1.2	118.97	0	0.00	119.05	1.2	10,208	0.01%
2023/04/18	2.2	119.87	1	120.25	119.95	1.2	10,272	0.01%
2023/04/17	1.6	119.99	0	0.00	120.35	1.6	10,392	0.02%
2023/04/14	0	120.80	1	120.20	120.65	-1	10,526	-0.01%
2023/04/13	5.5	119.75	2.1	120.10	119.50	3.4	10,722	0.03%
2023/04/12	1	120.41	0	0.00	120.55	1	10,756	0.01%
2023/04/11	1.2	120.55	0	0.00	120.85	1.2	10,939	0.01%
2023/04/10	0	0.00	4.1	120.90	121.00	-4.1	11,043	-0.04%
2023/04/07	0.1	121.00	0.1	121.20	121.00	0	11,050	0.00%
2023/04/06	1.7	120.64	1.2	120.92	121.00	0.6	11,043	0.01%
2023/03/31	0	121.60	32	122.20	121.60	-32	11,018	-0.29%
2023/03/30	0	0.00	0.1	121.40	121.20	-0.1	10,853	0.00%
2023/03/29	0.1	120.60	11	120.65	120.60	-10.9	10,861	-0.10%
2023/03/28	1	120.40	0	0.00	120.40	1	11,017	0.01%
2023/03/27	1.1	121.36	8	121.54	121.45	-6.9	10,957	-0.06%
2023/03/24	0.1	121.70	5.8	122.14	122.20	-5.7	10,978	-0.05%
2023/03/23	0.1	120.80	1	121.80	121.85	-0.9	10,884	-0.01%
2023/03/22	0	0.00	5	120.43	120.90	-5	10,757	-0.05%
2023/03/21	1	118.65	2	118.45	118.65	-1	10,628	-0.01%
2023/03/20	2.1	118.22	0	0.00	118.10	2.1	10,708	0.02%
2023/03/17	0	118.45	1	118.60	118.95	-1	10,693	-0.01%
2023/03/16	2.8	116.98	0	0.00	117.05	2.8	10,665	0.03%
2023/03/15	0.1	117.59	1	117.60	117.60	-0.9	10,542	-0.01%
2023/03/14	6.3	117.38	0	0.00	117.50	6.3	10,505	0.06%
2023/03/13	2.2	117.67	1	119.00	118.80	1.2	10,522	0.01%
2023/03/10	5.2	118.30	0	0.00	118.30	5.2	10,334	0.05%
2023/03/08	0	0.00	1.9	120.30	120.30	-1.9	10,627	-0.02%
2023/03/07	1.5	120.65	10.5	121.22	121.30	-9	10,702	-0.08%
2023/03/06	0	0.00	5.1	120.73	120.50	-5.1	10,828	-0.05%
2023/03/03	8	120.00	0	0.00	119.35	8	10,939	0.07%
2023/03/02	0	0.00	2.4	119.28	119.25	-2.4	11,141	-0.02%
2023/03/01	1.1	117.46	1	118.80	119.35	0.1	11,216	0.00%
2023/02/24	5	119.06	0	0.00	118.80	5	11,184	0.04%
2023/02/23	0	0.00	0.1	119.10	119.40	-0.1	11,237	0.00%
2023/02/22	3.8	117.50	0	0.00	117.65	3.8	11,312	0.03%
2023/02/21	0.6	118.91	0.1	118.95	118.95	0.5	11,354	0.00%
2023/02/20	0.2	119.12	15.1	118.15	119.00	-14.9	11,674	-0.13%
2023/02/17	12.9	118.82	0	0.00	118.75	12.9	12,141	0.11%
2023/02/16	2.1	119.94	0.1	119.80	120.30	2	12,312	0.02%
2023/02/15	4.8	119.24	3	119.55	118.85	1.8	12,701	0.01%
2023/02/14	0.5	121.40	3.5	121.53	121.65	-3	12,742	-0.02%
2023/02/13	0.1	120.10	0.2	120.60	120.75	-0.2	12,930	0.00%
2023/02/10	2	121.03	1	120.80	121.00	1	13,040	0.01%
2023/02/09	2	120.73	5	120.88	120.90	-3	13,138	-0.02%
2023/02/08	0.1	120.70	0	0.00	120.85	0.1	13,164	0.00%
2023/02/07	0	0.00	1	119.05	119.00	-1	13,240	-0.01%
2023/02/06	0.6	119.73	0	0.00	119.25	0.6	13,219	0.00%
2023/02/03	0.1	120.81	0	0.00	121.00	0.1	13,134	0.00%
2023/02/02	0	0.00	13	120.60	121.00	-13	13,144	-0.10%
2023/02/01	1	118.52	1.4	118.89	119.00	-0.4	13,076	0.00%
2023/01/31	2.2	119.40	3	119.95	118.30	-0.8	13,101	-0.01%
2023/01/30	0.1	120.21	5.1	120.22	120.70	-5	12,923	-0.04%
2023/01/17	4	117.99	5	118.35	118.10	-1	12,536	-0.01%
2023/01/16	1	118.10	3.3	118.11	118.10	-2.3	12,585	-0.02%
2023/01/13	0	117.70	5	118.41	117.20	-5	12,328	-0.04%
2023/01/12	1	116.10	6.1	116.29	115.85	-5.1	12,170	-0.04%
2023/01/11	1.1	116.19	1.5	116.25	116.35	-0.4	12,263	0.00%
2023/01/10	3.5	116.06	1	116.10	116.25	2.5	12,110	0.02%
2023/01/06	2.1	111.39	1	111.40	111.80	1.1	12,178	0.01%
2023/01/05	2	111.43	0	0.00	111.30	2	12,332	0.02%
2023/01/04	3.3	110.37	0	110.55	110.50	3.2	12,354	0.03%
2023/01/03	1	108.80	1	110.45	110.75	0	12,647	0.00%
2022/12/30	0.1	110.44	0	0.00	110.20	0.1	12,544	0.00%
2022/12/29	2	108.73	0.2	109.10	109.50	1.8	12,541	0.01%
2022/12/28	8.1	110.00	1	109.80	110.00	7.1	12,488	0.06%
2022/12/27	2	112.05	0	0.00	111.60	2	12,410	0.02%
2022/12/26	1	110.80	0	0.00	111.10	1	12,525	0.01%
2022/12/23	2	110.80	0	0.00	110.70	2	12,668	0.02%
2022/12/22	0	112.55	1	112.11	112.60	-1	12,741	-0.01%
2022/12/21	5.1	110.80	0	0.00	110.75	5.1	12,972	0.04%
2022/12/20	9.1	111.58	0.5	110.30	110.30	8.6	12,922	0.07%
2022/12/19	0.1	112.50	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	7.3	112.56	0.4	112.80	113.00	7	13,186	0.05%
2022/12/15	1.1	114.71	1	114.75	114.90	0.1	13,237	0.00%
2022/12/14	0	0.00	5	114.69	114.80	-5	13,289	-0.04%
2022/12/13	0.1	113.82	0	0.00	113.40	0.1	13,254	0.00%
2022/12/12	1.2	113.46	0	0.00	113.90	1.2	13,263	0.01%
2022/12/09	0	115.00	0	0.00	115.00	0	13,340	0.00%
2022/12/08	1.2	112.81	0	0.00	113.25	1.2	13,297	0.01%
2022/12/07	1.1	114.71	1	115.01	114.60	0	13,326	0.00%
2022/12/06	2.3	115.84	0	0.00	115.30	2.3	13,265	0.02%
2022/12/05	1	117.45	3.5	118.19	117.45	-2.5	13,225	-0.02%
2022/12/02	1.2	117.27	0.2	117.63	117.30	1	13,144	0.01%
2022/12/01	0.1	118.60	3.2	118.24	118.35	-3.1	13,277	-0.02%
2022/11/30	0	0.00	15.3	115.81	116.35	-15.3	12,974	-0.12%
2022/11/29	0.1	115.30	5	113.85	115.40	-4.9	12,967	-0.04%
2022/11/28	7.5	114.76	0	0.00	114.35	7.5	13,021	0.06%
2022/11/25	1	116.45	5.1	116.60	116.70	-4.1	13,121	-0.03%
2022/11/24	0	0.00	2.1	116.13	116.70	-2.1	12,972	-0.02%
2022/11/23	10	115.41	2.1	115.50	115.60	7.9	12,920	0.06%
2022/11/22	0	114.80	4	114.15	114.80	-4	13,049	-0.03%
2022/11/21	0.4	114.49	5.1	114.34	113.85	-4.7	13,123	-0.04%
2022/11/18	1.1	114.26	0.1	115.50	114.25	1	13,060	0.01%
2022/11/17	1.1	113.24	0	0.00	114.55	1.1	13,000	0.01%
2022/11/16	0.2	114.42	13.4	115.30	114.50	-13.2	12,949	-0.10%
2022/11/15	2.1	114.48	13.5	113.93	114.70	-11.4	12,689	-0.09%
2022/11/14	0.2	109.94	22.2	109.76	110.00	-22	12,193	-0.18%
2022/11/11	3	108.55	7	108.29	109.00	-4	11,979	-0.03%
2022/11/10	7.1	103.46	1	103.50	103.50	6.1	11,638	0.05%
2022/11/09	2	104.43	3	103.97	104.50	-1	11,557	-0.01%
2022/11/08	0	101.80	5	101.66	101.60	-5	11,401	-0.04%
2022/11/07	3	100.58	1	100.75	100.55	2	11,368	0.02%
2022/11/04	4	98.21	1	98.60	98.85	3	11,346	0.03%
2022/11/03	2.1	98.61	0	0.00	98.70	2.1	11,359	0.02%
2022/11/02	0	99.77	0	0.00	100.00	0	11,265	0.00%
2022/11/01	7	99.50	0	0.00	99.60	7	11,293	0.06%
2022/10/31	0.1	99.00	0	0.00	99.05	0.1	11,311	0.00%
2022/10/28	0.2	97.79	0	0.00	97.75	0.2	11,257	0.00%
2022/10/27	1	99.00	1	99.10	99.00	0	11,196	0.00%
2022/10/26	1.1	97.30	0	0.00	97.60	1.1	11,358	0.01%
2022/10/25	2.1	96.69	0.3	97.00	96.70	1.9	11,334	0.02%
2022/10/24	13.2	99.11	0	0.00	98.60	13.2	11,134	0.12%
2022/10/21	3.1	99.12	0	0.00	98.90	3.1	10,989	0.03%
2022/10/20	4.5	97.60	0	0.00	99.20	4.5	10,919	0.04%
2022/10/19	4.3	100.17	0.3	100.10	99.75	3.9	10,813	0.04%
2022/10/18	1.3	100.59	0	0.00	101.10	1.3	10,729	0.01%
2022/10/17	9.2	99.87	1	99.80	99.95	8.2	10,883	0.07%
2022/10/14	8	101.82	0	101.90	101.85	8	10,703	0.07%
2022/10/13	5.5	99.41	1	99.40	99.00	4.5	10,793	0.04%
2022/10/12	6.1	100.07	4	99.95	100.20	2.1	10,666	0.02%
2022/10/11	17	101.23	0	0.00	100.70	17	10,814	0.16%
2022/10/07	0.1	106.70	1	107.40	106.20	-0.9	10,601	-0.01%
2022/10/06	1	107.83	0	0.00	108.00	1	10,703	0.01%
2022/10/05	0.2	107.45	5.3	107.21	107.25	-5	10,975	-0.05%
2022/10/04	0.2	104.60	2	104.60	104.80	-1.8	10,983	-0.02%
2022/10/03	1.3	103.10	6	103.10	102.20	-4.7	10,983	-0.04%
2022/09/30	5.1	103.50	3	103.63	103.45	2.1	10,969	0.02%
2022/09/29	9.1	105.21	0	0.00	104.90	9.1	10,983	0.08%
2022/09/28	2.2	105.71	0	0.00	105.25	2.2	11,069	0.02%
2022/09/27	3	107.37	1.1	107.70	107.50	1.9	11,024	0.02%
2022/09/26	3.4	107.41	10	107.28	107.65	-6.6	11,316	-0.06%
2022/09/23	8.7	109.84	2	109.60	109.70	6.7	11,564	0.06%
2022/09/22	5.2	109.80	0	0.00	110.75	5.2	11,661	0.04%
2022/09/21	0.2	112.20	0	0.00	112.10	0.2	11,516	0.00%
2022/09/20	0	113.05	2	112.70	113.05	-2	11,514	-0.02%
2022/09/19	1	112.15	0	0.00	112.05	1	11,695	0.01%
2022/09/16	2.2	112.59	0	0.00	112.55	2.2	11,757	0.02%
2022/09/15	5	113.66	2	113.73	113.85	3	11,822	0.03%
2022/09/14	11.1	113.64	1	113.85	113.65	10.1	12,011	0.08%
2022/09/13	0.1	115.85	0	0.00	116.00	0.1	11,937	0.00%
2022/09/12	10.2	115.11	0	0.00	115.40	10.2	12,037	0.09%
2022/09/08	8	112.69	0	0.00	113.00	8	12,240	0.07%
2022/09/07	6.5	112.40	1	112.50	112.20	5.5	12,334	0.04%
2022/09/06	0	115.05	1.8	114.90	114.90	-1.8	12,223	-0.01%
2022/09/05	15.8	114.27	0	0.00	114.15	15.8	12,313	0.13%
2022/09/02	4	114.17	0	0.00	113.90	4	12,447	0.03%
2022/09/01	7.3	114.97	0	0.00	115.15	7.3	12,285	0.06%
2022/08/31	2	116.48	0	0.00	117.60	2	11,968	0.02%
2022/08/30	1	116.50	0	0.00	116.75	1	11,917	0.01%
2022/08/29	4.3	116.20	0	0.00	116.55	4.3	11,795	0.04%
2022/08/26	5.1	119.91	1	120.00	119.60	4.1	11,600	0.04%
2022/08/25	0.4	118.80	0	0.00	119.00	0.4	11,508	0.00%
2022/08/24	1.3	118.22	1	118.05	117.90	0.3	11,533	0.00%
2022/08/23	1.1	118.55	0	0.00	118.20	1.1	11,533	0.01%
2022/08/22	2.2	119.82	0	0.00	119.80	2.2	11,603	0.02%
2022/08/19	0	121.70	0	0.00	121.55	0	11,663	0.00%
2022/08/18	0.1	121.35	0.3	121.35	121.35	-0.1	11,693	0.00%
2022/08/16	0.2	122.15	0	0.00	122.10	0.2	11,500	0.00%
2022/08/15	1.1	121.45	0	0.00	121.90	1.1	11,381	0.01%
2022/08/12	0	120.50	1	120.95	120.80	-1	11,283	-0.01%
2022/08/11	0	120.05	2	120.08	120.05	-2	11,262	-0.02%
2022/08/10	0.1	118.02	0	0.00	117.90	0.1	11,189	0.00%
2022/08/09	0	0.00	2	119.38	119.15	-2	11,138	-0.02%
2022/08/08	5.1	118.80	2	119.00	119.25	3.1	11,102	0.03%
2022/08/05	0	0.00	1	119.10	119.50	-1	11,075	-0.01%
2022/08/04	0	116.45	0.1	116.50	116.55	-0.1	11,117	0.00%
2022/08/03	0.2	116.05	2	115.93	116.25	-1.9	11,137	-0.02%
2022/08/02	8.3	115.62	0	0.00	115.55	8.3	11,237	0.07%
2022/08/01	1.3	117.62	0	0.00	117.65	1.3	11,155	0.01%
2022/07/29	0.1	118.00	3.2	118.30	118.00	-3.1	11,279	-0.03%
2022/07/28	0.3	117.25	0	0.00	116.90	0.3	11,249	0.00%
2022/07/27	0.2	116.05	1.1	115.69	116.70	-0.9	11,275	-0.01%
2022/07/26	7	115.90	1	116.40	115.65	6	11,248	0.05%
2022/07/25	0.1	116.90	0.3	116.70	116.70	-0.2	11,236	0.00%
2022/07/22	0.1	116.45	0	0.00	116.80	0.1	11,253	0.00%
2022/07/21	0	0.00	0	115.30	116.35	0	11,471	0.00%
2022/07/20	3.5	115.42	0	0.00	115.05	3.5	11,480	0.03%
2022/07/19	0.2	114.40	2	114.35	114.30	-1.8	11,735	-0.02%
2022/07/18	3.4	114.48	0	0.00	114.20	3.4	11,701	0.03%
2022/07/15	5.1	115.35	3	115.12	115.50	2.1	11,398	0.02%
2022/07/14	1.2	113.89	0.2	114.19	114.00	1	11,202	0.01%
2022/07/13	2.2	113.29	0	0.00	113.45	2.2	11,107	0.02%
2022/07/12	8.2	109.51	4	109.55	109.55	4.2	10,992	0.04%
2022/07/11	0	0.00	0	113.60	112.25	0	11,151	0.00%
2022/07/08	3.1	112.91	1	113.20	113.25	2.1	11,108	0.02%
2022/07/07	1	109.50	6.7	111.77	112.10	-5.7	11,056	-0.05%
2022/07/06	3.3	108.99	1	109.15	108.85	2.3	11,069	0.02%
2022/07/05	1.3	110.33	0	0.00	111.00	1.3	11,088	0.01%
2022/07/04	4.6	110.82	0.1	111.50	110.45	4.5	10,967	0.04%
2022/07/01	6.2	112.55	0	0.00	111.55	6.2	10,771	0.06%
2022/06/30	10.6	116.18	2	116.30	115.80	8.6	10,386	0.08%
2022/06/29	0.2	118.87	0	0.00	118.80	0.2	10,175	0.00%
2022/06/28	3.4	119.87	0	0.00	119.80	3.4	10,130	0.03%
2022/06/27	1	120.85	2.3	120.81	120.95	-1.3	10,086	-0.01%
2022/06/24	3.2	118.85	3	119.05	118.15	0.2	9,916	0.00%
2022/06/23	8.2	118.60	10	117.70	117.90	-1.8	9,910	-0.02%
2022/06/22	7.3	120.08	3	119.92	119.50	4.3	9,711	0.04%
2022/06/21	1	121.85	0	0.00	122.20	1	9,532	0.01%
2022/06/20	3.1	120.15	1	120.35	119.75	2.1	9,595	0.02%
2022/06/17	11.2	120.82	2	120.85	120.85	9.2	9,520	0.10%
2022/06/16	1.2	122.66	0	0.00	122.50	1.2	9,321	0.01%
2022/06/15	2.1	122.97	0	0.00	122.75	2.1	9,320	0.02%
2022/06/14	1.1	122.33	0.8	123.00	123.35	0.3	9,405	0.00%
2022/06/13	6.3	123.72	0	0.00	123.55	6.3	9,524	0.07%
2022/06/09	2	128.28	1.3	128.04	128.40	0.7	9,706	0.01%
2022/06/07	0.3	127.15	0	0.00	127.40	0.3	10,025	0.00%
2022/06/06	1	128.70	0	0.00	128.70	1	10,292	0.01%
2022/06/02	2.1	128.00	5	127.91	127.80	-2.9	10,921	-0.03%
2022/06/01	0	129.25	1	129.80	129.15	-1	11,714	-0.01%
2022/05/31	1	128.49	0	0.00	129.80	1	11,817	0.01%
2022/05/30	1	127.45	0	0.00	128.55	1	11,774	0.01%
2022/05/27	0.1	125.00	3	124.92	125.50	-2.9	11,633	-0.02%
2022/05/26	3	122.95	0	0.00	122.90	3	11,576	0.03%
2022/05/25	2	124.03	0	0.00	124.45	2	11,855	0.02%
2022/05/24	2	123.68	0	0.00	123.50	2	12,301	0.02%
2022/05/23	1	125.20	0.1	125.25	124.90	1	12,291	0.01%
2022/05/20	2	124.10	0.1	124.60	124.65	2	12,557	0.02%
2022/05/19	2.8	123.10	0	0.00	123.30	2.8	12,570	0.02%
2022/05/18	0	0.00	0.2	125.63	125.70	-0.2	12,514	0.00%
2022/05/16	0.1	124.05	0.1	122.95	123.00	0	12,534	0.00%
2022/05/13	1.1	122.28	0	0.00	122.35	1.1	12,561	0.01%
2022/05/12	6.4	122.32	3	121.70	121.25	3.4	12,641	0.03%
2022/05/11	3	124.13	3	124.35	124.20	0	12,516	0.00%
2022/05/10	5.5	122.45	0	0.00	124.00	5.5	12,482	0.04%
2022/05/09	6.8	124.73	0	0.00	124.55	6.8	12,386	0.05%
2022/05/06	8.1	126.40	0	0.00	126.65	8.1	12,357	0.07%
2022/05/05	0	0.00	0.4	129.23	129.25	-0.4	12,475	0.00%
2022/05/04	0	128.35	0	0.00	127.80	0	12,667	0.00%
2022/05/03	4.2	127.71	0	0.00	127.80	4.2	12,902	0.03%
2022/04/29	7.3	128.52	5	129.08	128.75	2.3	13,017	0.02%
2022/04/28	3.1	126.84	18	127.10	127.10	-14.9	13,316	-0.11%
2022/04/27	36	126.45	0	0.00	126.55	36	13,394	0.27%
2022/04/26	6	129.55	0	0.00	129.25	6	13,160	0.05%
2022/04/25	13.8	129.19	0.1	129.20	129.25	13.7	13,244	0.10%
2022/04/22	4.3	131.36	0	0.00	131.60	4.3	12,823	0.03%
2022/04/20	2.2	132.54	0	0.00	132.65	2.2	12,863	0.02%
2022/04/19	0.1	132.69	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	4.7	131.44	0	0.00	131.55	4.7	13,064	0.04%
2022/04/15	3.4	132.30	0	0.00	132.25	3.4	13,027	0.03%
2022/04/14	1	134.70	6	135.00	134.55	-5	12,799	-0.04%
2022/04/13	2.1	133.67	0	0.00	135.05	2.1	12,860	0.02%
2022/04/12	15.6	132.43	0.2	132.50	132.55	15.5	12,933	0.12%
2022/04/11	3.9	132.54	0	0.00	132.45	3.9	12,857	0.03%
2022/04/08	0.3	134.11	0	0.00	134.55	0.3	12,692	0.00%
2022/04/07	11.4	134.39	27	134.24	133.80	-15.6	12,647	-0.12%
2022/04/06	11.5	136.13	0	0.00	136.25	11.5	12,778	0.09%
2022/04/01	2.2	136.66	0	0.00	136.95	2.2	12,959	0.02%
2022/03/31	0.1	138.35	1	138.40	138.10	-0.9	12,939	-0.01%
2022/03/30	0.1	138.35	6.2	138.53	138.55	-6.1	13,089	-0.05%
2022/03/29	0.1	136.93	0	0.00	136.85	0.1	13,185	0.00%
2022/03/28	5.7	135.95	0	0.00	136.70	5.7	13,145	0.04%
2022/03/25	2.3	138.06	4	138.05	138.20	-1.7	13,081	-0.01%
2022/03/24	4.1	137.57	5.3	137.97	138.00	-1.3	13,072	-0.01%
2022/03/23	0	0.00	0.6	137.86	138.10	-0.6	13,082	0.00%
2022/03/22	2.3	136.69	1	136.60	136.80	1.3	13,004	0.01%
2022/03/21	8.1	137.12	0.2	137.50	137.00	7.9	13,069	0.06%
2022/03/18	2.7	136.03	1.7	136.14	136.10	1	13,019	0.01%
2022/03/17	0.3	136.50	6.2	135.91	136.40	-5.9	12,884	-0.05%
2022/03/16	3.3	131.56	0.1	131.70	132.20	3.2	12,706	0.03%
2022/03/15	23.1	131.75	0.2	131.80	131.65	22.9	12,465	0.18%
2022/03/14	9.1	134.35	0	0.00	134.40	9.1	12,255	0.07%
2022/03/11	7.5	134.53	2	135.45	134.40	5.5	12,162	0.04%
2022/03/10	22.4	136.10	8	135.55	136.35	14.4	12,050	0.12%
2022/03/09	10.9	132.76	0	0.00	132.50	10.9	11,890	0.09%
2022/03/08	30.2	131.74	0	0.00	131.15	30.2	11,690	0.26%
2022/03/07	25.5	134.16	0	0.00	134.00	25.5	11,064	0.23%
2022/03/04	14.5	138.45	1	138.50	138.45	13.5	10,368	0.13%
2022/03/03	4.1	140.00	0	0.00	139.95	4.1	10,345	0.04%
2022/03/02	1.1	139.51	0	0.00	139.65	1.1	10,465	0.01%
2022/03/01	0	0.00	2	139.70	140.45	-2	10,405	-0.02%
2022/02/25	20.5	138.46	5	138.40	138.50	15.5	10,318	0.15%
2022/02/24	24.6	139.77	0	0.00	138.80	24.6	10,017	0.25%
2022/02/23	2.1	141.78	0	0.00	142.25	2.1	9,590	0.02%
2022/02/22	12.7	141.31	0	0.00	141.85	12.7	9,615	0.13%
2022/02/21	1	143.79	0	0.00	143.80	1	9,402	0.01%
2022/02/18	4.1	143.91	2.2	143.47	144.10	1.9	9,666	0.02%
2022/02/17	0.2	144.95	31	144.77	144.50	-30.8	9,697	-0.32%
2022/02/16	1.2	144.13	1	144.40	144.40	0.2	9,723	0.00%
2022/02/15	3.3	142.28	0.1	143.16	142.05	3.2	9,706	0.03%
2022/02/14	1.3	142.74	0	142.70	142.70	1.3	9,657	0.01%
2022/02/11	0.1	145.00	0	0.00	144.95	0.1	9,549	0.00%
2022/02/10	0.2	144.50	0.3	143.70	145.05	-0.1	9,682	0.00%
2022/02/09	102.2	143.05	0	0.00	143.40	102.2	9,705	1.05%	大買/鉅額交易
2022/02/08	18.3	143.10	1	143.15	142.90	17.3	9,757	0.18%
2022/02/07	42.1	142.05	0	0.00	142.30	42.1	9,615	0.44%
2022/01/26	13.3	141.78	0	0.00	141.55	13.3	9,253	0.14%
2022/01/25	9.3	141.58	0	0.00	141.65	9.3	9,024	0.10%
2022/01/24	19	143.17	4	142.73	144.00	15	8,674	0.17%
2022/01/21	4.8	142.98	0	0.00	142.65	4.8	8,537	0.06%
2022/01/20	0.1	148.07	1	148.90	149.10	-0.9	8,114	-0.01%
2022/01/19	9	148.64	0	0.00	148.50	9	7,967	0.11%
2022/01/18	2.4	150.89	0	0.00	150.30	2.4	7,897	0.03%
2022/01/17	0	151.75	7.3	151.69	152.00	-7.3	7,780	-0.09%
2022/01/14	3.1	150.70	0	0.00	150.30	3.1	7,751	0.04%
2022/01/13	1	150.05	2	149.95	150.30	-1	7,800	-0.01%
2022/01/12	1	149.50	1.9	149.35	149.55	-0.9	7,918	-0.01%
2022/01/11	0	147.90	0.2	147.30	148.30	-0.2	7,890	0.00%
2022/01/10	5	145.81	0.2	147.50	147.55	4.8	7,682	0.06%
2022/01/07	2.3	147.39	0	0.00	146.60	2.3	7,644	0.03%
2022/01/06	0.3	147.72	3	147.50	147.90	-2.7	7,582	-0.04%
2022/01/04	2.1	149.12	1	148.45	149.60	1.1	7,522	0.01%
2022/01/03	1.1	146.29	0.3	146.40	146.40	0.8	7,490	0.01%
2021/12/30	1	145.70	1.1	145.52	145.50	-0.1	7,603	0.00%
2021/12/29	0.1	145.50	1.2	145.39	145.95	-1.1	7,866	-0.01%
2021/12/28	0	0.00	2.2	145.01	145.30	-2.2	7,940	-0.03%
2021/12/27	0	144.15	2.8	144.04	144.15	-2.8	7,953	-0.04%
2021/12/24	0	0.00	4	143.33	143.05	-4	8,296	-0.05%
2021/12/23	0	0.00	1.1	142.88	142.65	-1.1	8,364	-0.01%
2021/12/22	0.2	141.83	0	0.00	141.85	0.2	8,627	0.00%
2021/12/21	0	0.00	0.6	141.55	141.85	-0.6	8,854	-0.01%
2021/12/20	2	141.48	0	0.00	140.65	2	8,940	0.02%
2021/12/17	0	0.00	2.2	141.55	141.90	-2.2	8,971	-0.02%
2021/12/16	2.2	141.63	2	141.90	142.05	0.2	8,985	0.00%
2021/12/15	0.3	140.35	0	0.00	140.30	0.3	9,290	0.00%
2021/12/13	0	0.00	11	142.00	141.50	-11	9,242	-0.12%
2021/12/10	1	141.85	0.5	141.90	141.95	0.5	9,366	0.01%
2021/12/09	0	142.40	2	142.10	142.00	-2	9,351	-0.02%
2021/12/08	0	0.00	2.5	142.71	142.35	-2.5	9,329	-0.03%
2021/12/07	6	141.35	0	0.00	141.80	6	9,198	0.07%
2021/12/06	6.1	141.64	0	0.00	141.35	6.1	9,199	0.07%
2021/12/03	0	0.00	8.2	141.80	141.75	-8.2	9,251	-0.09%
2021/12/02	0	0.00	1.1	141.21	141.80	-1.1	9,307	-0.01%
2021/12/01	0	140.35	1	140.00	140.30	-1	9,390	-0.01%
2021/11/30	0.1	139.00	0	0.00	138.00	0.1	9,504	0.00%
2021/11/29	2	138.38	0	0.00	138.15	2	9,449	0.02%
2021/11/26	0.2	139.13	0	0.00	138.15	0.2	9,567	0.00%
2021/11/25	0	0.00	0.1	140.50	140.45	-0.1	9,641	0.00%
2021/11/24	0.7	140.68	0	0.00	140.50	0.7	9,955	0.01%
2021/11/23	0	0.00	1	141.15	141.10	-1	10,179	-0.01%
2021/11/22	1.1	142.72	0	0.00	142.45	1.1	10,223	0.01%
2021/11/19	0.5	142.80	2.1	143.26	142.80	-1.6	10,275	-0.02%
2021/11/18	3	142.17	4.1	142.15	142.45	-1.1	10,259	-0.01%
2021/11/17	0.1	141.25	2.8	141.36	141.65	-2.7	10,259	-0.03%
2021/11/16	0	0.00	0.1	141.10	141.20	-0.1	10,182	0.00%
2021/11/15	0.1	140.70	1.1	140.99	140.95	-1.1	10,524	-0.01%
2021/11/12	0	0.00	1.1	140.73	139.70	-1.1	10,774	-0.01%
2021/11/10	0.2	140.67	1	140.40	140.50	-0.8	11,000	-0.01%
2021/11/09	0	0.00	7.3	141.00	140.70	-7.3	11,029	-0.07%
2021/11/08	0	139.20	4.5	139.01	139.20	-4.5	10,862	-0.04%
2021/11/05	0	0.00	3	137.23	138.10	-3	10,800	-0.03%
2021/11/01	0	0.00	1	136.35	136.50	-1	10,749	-0.01%
2021/10/29	1	135.90	0	0.00	135.80	1	10,790	0.01%
2021/10/27	1	136.80	1	137.55	137.55	0	10,855	0.00%
2021/10/26	1	137.60	8	137.43	137.55	-7	10,796	-0.06%
2021/10/25	1	136.50	4.1	136.41	136.40	-3.1	10,800	-0.03%
2021/10/22	1.7	136.14	4	136.50	136.50	-2.3	11,178	-0.02%
2021/10/21	0	0.00	7	137.08	136.10	-7	11,263	-0.06%
2021/10/20	0	0.00	17	136.88	136.60	-17	11,238	-0.15%
2021/10/19	1	136.40	1	136.90	136.95	0	11,047	0.00%
2021/10/18	0	0.00	1.1	136.08	135.85	-1.1	11,008	-0.01%
2021/10/15	0	0.00	5.4	136.12	136.25	-5.4	11,132	-0.05%
2021/10/14	0.6	133.00	0	0.00	132.75	0.6	11,039	0.01%
2021/10/13	0.5	132.60	0	0.00	132.40	0.5	11,159	0.00%
2021/10/12	7	132.43	0	0.00	132.85	7	11,224	0.06%
2021/10/08	1	135.00	1	135.15	134.20	0	11,241	0.00%
2021/10/07	8	135.01	0	0.00	135.35	8	11,270	0.07%
2021/10/06	14.1	132.73	0	0.00	133.00	14.1	11,272	0.13%
2021/10/05	9.3	131.66	0	0.00	132.95	9.3	11,131	0.08%
2021/10/04	7.4	133.44	0	0.00	133.15	7.4	10,793	0.07%
2021/10/01	12.5	134.65	0	0.00	133.95	12.5	10,472	0.12%
2021/09/30	12	136.12	0	0.00	137.05	12	10,130	0.12%
2021/09/29	20.6	136.10	0	0.00	136.00	20.6	9,960	0.21%
2021/09/28	1.1	138.81	0	0.00	139.00	1.1	9,592	0.01%
2021/09/27	0	0.00	0	139.75	140.00	0	9,375	0.00%
2021/09/24	0.2	138.85	2	139.37	139.65	-1.9	9,255	-0.02%
2021/09/23	0.1	138.30	0	138.00	138.00	0	9,309	0.00%
2021/09/22	4.1	136.62	0.1	137.50	137.20	4	9,363	0.04%
2021/09/16	0.2	140.00	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	1	140.90	0	0.00	140.75	1	9,046	0.01%
2021/09/13	0	0.00	1	141.30	141.45	-1	9,009	-0.01%
2021/09/09	0.1	139.74	0.1	140.00	140.30	0.1	9,202	0.00%
2021/09/07	0	0.00	0.1	142.10	141.90	-0.1	9,208	0.00%
2021/09/06	0.2	143.00	3	142.62	142.55	-2.8	9,137	-0.03%
2021/09/03	0	140.55	6.1	141.71	141.90	-6	8,961	-0.07%
2021/09/02	0.1	140.80	0	0.00	139.90	0.1	8,889	0.00%
2021/09/01	1	140.80	6	140.97	141.00	-5	8,873	-0.06%
2021/08/31	0	0.00	19	139.04	140.35	-19	8,618	-0.22%
2021/08/30	2	138.73	21.2	138.84	139.50	-19.2	8,528	-0.23%
2021/08/27	8	137.88	6.8	137.80	138.15	1.2	8,225	0.01%
2021/08/26	0	0.00	4.1	136.81	137.00	-4.1	8,032	-0.05%
2021/08/25	0	0.00	6.4	135.87	136.05	-6.4	7,997	-0.08%
2021/08/24	0	134.95	0.1	134.90	134.75	-0.1	7,975	0.00%
2021/08/23	0	0.00	2.3	134.21	134.35	-2.3	8,065	-0.03%
2021/08/20	1.1	131.61	0	0.00	130.75	1.1	8,127	0.01%
2021/08/19	7.6	132.17	7	131.99	131.80	0.6	7,960	0.01%
2021/08/18	13.9	133.33	6	133.58	134.90	7.9	7,607	0.10%
2021/08/17	9.2	134.84	0	0.00	134.35	9.2	7,401	0.12%
2021/08/16	11	135.39	0	0.00	135.35	11	7,356	0.15%
2021/08/13	14.3	135.78	0	0.00	135.65	14.3	7,346	0.19%
2021/08/12	1	136.80	3.7	136.78	136.95	-2.7	7,386	-0.04%
2021/08/11	0.1	137.05	0	0.00	137.20	0.1	7,630	0.00%
2021/08/10	0.2	137.80	0	0.00	137.65	0.2	7,841	0.00%
2021/08/06	0.2	138.55	0	0.00	138.80	0.2	8,495	0.00%
2021/08/05	0	0.00	36	139.26	139.00	-36	8,882	-0.41%
2021/08/04	0	0.00	1	138.95	139.25	-1	9,429	-0.01%
2021/08/02	0.1	136.60	0	0.00	137.90	0.1	9,731	0.00%
2021/07/30	0	136.25	1	136.35	136.05	-1	9,727	-0.01%
2021/07/29	0	0.00	1	136.60	136.50	-1	9,795	-0.01%
2021/07/28	16.5	134.86	0	0.00	134.25	16.5	9,762	0.17%
2021/07/27	4	136.66	0	0.00	136.40	4	9,483	0.04%
2021/07/26	4.1	136.83	0.3	138.70	136.45	3.7	9,424	0.04%
2021/07/23	1	137.55	0	0.00	137.65	1	9,379	0.01%
2021/07/22	0	0.00	0.2	138.00	137.65	-0.2	9,377	0.00%
2021/07/21	6	136.67	0	0.00	136.70	6	9,385	0.06%
2021/07/20	5.2	137.41	0	0.00	137.20	5.2	9,371	0.06%
2021/07/19	3	138.18	0	0.00	138.30	3	9,339	0.03%
2021/07/16	2	139.48	2	139.70	139.90	0	9,231	0.00%
2021/07/15	0	0.00	0.2	141.40	141.80	-0.2	9,206	0.00%
2021/07/14	2.1	140.71	1.8	140.78	140.50	0.3	9,085	0.00%
2021/07/13	0	0.00	3	140.50	140.15	-3	9,060	-0.03%
2021/07/12	1	139.30	3	139.47	139.00	-2	9,018	-0.02%
2021/07/09	1	137.80	0	0.00	137.75	1	8,918	0.01%
2021/07/06	0.3	139.75	0.3	139.65	139.75	-0.1	8,927	0.00%
2021/07/05	1	139.05	0	139.50	139.60	1	8,881	0.01%
2021/07/02	0	138.20	0	0.00	138.30	0	8,857	0.00%
2021/06/30	0	0.00	13	139.13	138.95	-13	8,929	-0.15%
2021/06/29	0	0.00	5	137.91	137.60	-5	8,892	-0.06%
2021/06/28	1	136.90	0	0.00	137.20	1	8,868	0.01%
2021/06/23	0	0.00	0.1	136.60	137.05	-0.1	8,937	0.00%
2021/06/22	1	134.75	0	0.00	134.85	1	8,912	0.01%
2021/06/21	4.3	135.58	60	134.76	134.70	-55.7	8,987	-0.62%
2021/06/18	0	0.00	0.5	138.30	138.00	-0.5	8,840	-0.01%
2021/06/17	2	137.55	1	137.85	138.30	1	8,893	0.01%
2021/06/16	0.1	138.55	0	0.00	138.70	0.1	9,004	0.00%
2021/06/15	1	138.70	1.1	138.77	138.85	-0.1	8,999	0.00%
2021/06/11	0	0.00	0	138.20	138.10	0	9,044	0.00%
2021/06/09	3	135.30	1	135.25	135.50	2	9,050	0.02%
2021/06/08	0	136.85	0	136.95	136.50	0	9,042	0.00%
2021/06/07	1.4	136.24	0	0.00	137.30	1.4	9,146	0.02%
2021/06/03	0	0.00	3	138.08	137.60	-3	9,225	-0.03%
2021/06/02	1.2	137.06	2	137.30	137.70	-0.8	9,343	-0.01%
2021/06/01	0	0.00	4	137.94	137.70	-4	9,497	-0.04%
2021/05/31	2	136.30	2.2	136.80	137.10	-0.2	9,680	0.00%
2021/05/28	0	0.00	1.4	135.77	135.80	-1.4	9,647	-0.01%
2021/05/27	0.1	133.55	0	0.00	133.55	0.1	9,607	0.00%
2021/05/26	0	0.00	10	134.94	134.50	-10	9,951	-0.10%
2021/05/25	0	0.00	21	134.10	134.40	-21	10,035	-0.21%
2021/05/24	1	131.50	1	132.15	132.15	0	10,058	0.00%
2021/05/21	0	0.00	22.2	131.92	132.35	-22.2	10,015	-0.22%
2021/05/20	1	130.50	1	130.60	130.50	0	9,961	0.00%
2021/05/19	1	131.40	8	131.40	131.40	-7	9,948	-0.07%
2021/05/18	1.1	131.58	22.1	131.46	132.30	-21	9,840	-0.21%
2021/05/17	8.3	127.17	1.1	126.50	126.50	7.2	9,884	0.07%
2021/05/14	6.4	128.94	7.1	128.43	128.95	-0.7	9,504	-0.01%
2021/05/13	7.2	127.88	1	128.00	127.50	6.2	9,360	0.07%
2021/05/12	73.4	128.38	3.5	127.39	129.40	69.9	9,026	0.77%
2021/05/11	34.2	133.82	0	0.00	133.25	34.2	8,567	0.40%
2021/05/10	0	0.00	0.1	138.60	138.45	-0.1	8,380	0.00%
2021/05/07	1	139.25	6.7	139.21	139.40	-5.7	8,542	-0.07%
2021/05/06	1.5	136.26	0	0.00	136.95	1.5	8,667	0.02%
2021/05/05	2.6	136.51	0	0.00	135.75	2.6	8,665	0.03%
2021/05/04	5.1	136.67	2.5	137.12	137.05	2.6	8,758	0.03%
2021/05/03	4.1	138.53	0	0.00	138.25	4.1	8,766	0.05%
2021/04/29	0	140.75	0.7	140.84	140.60	-0.6	9,050	-0.01%
2021/04/28	0	0.00	0.6	141.00	140.40	-0.6	9,130	-0.01%
2021/04/27	1	141.10	0.1	141.15	141.25	0.9	9,580	0.01%
2021/04/26	0	0.00	0.2	140.19	141.20	-0.2	9,671	0.00%
2021/04/23	0	0.00	1.1	138.46	139.15	-1.1	9,710	-0.01%
2021/04/22	0.1	138.32	0	0.00	137.90	0.1	9,969	0.00%
2021/04/21	0.1	138.25	0	0.00	138.00	0.1	10,103	0.00%
2021/04/19	10	139.30	0	0.00	139.50	10	10,253	0.10%
2021/04/16	0	0.00	1	139.25	139.25	-1	10,289	-0.01%
2021/04/15	0.1	137.95	4	138.53	139.05	-3.9	10,319	-0.04%
2021/04/13	0.1	137.95	1	137.95	137.15	-0.9	10,375	-0.01%
2021/04/12	2	137.13	1	138.25	137.15	1	10,361	0.01%
2021/04/08	3	136.80	4	137.94	138.25	-1	10,401	-0.01%
2021/04/07	0.1	137.42	0	137.60	137.80	0	10,387	0.00%
2021/04/06	0.5	137.65	9	137.81	137.65	-8.5	10,367	-0.08%
2021/04/01	1	135.70	1	136.00	135.75	0	10,270	0.00%
2021/03/31	0	0.00	30	135.43	134.75	-30	10,197	-0.29%
2021/03/30	0	135.50	25.1	135.30	135.90	-25.1	10,111	-0.25%
2021/03/29	0	0.00	5	135.34	135.45	-5	10,101	-0.05%
2021/03/26	20	132.80	4	134.23	134.35	16	10,062	0.16%
2021/03/25	30.1	131.61	9.7	130.88	131.95	20.4	10,001	0.20%
2021/03/24	3.5	131.69	0	0.00	131.50	3.5	9,961	0.04%
2021/03/23	0.1	133.80	0	0.00	133.60	0.1	9,839	0.00%
2021/03/22	15	133.00	2	133.30	133.40	13	9,946	0.13%
2021/03/19	5.5	132.83	0.9	133.15	132.80	4.6	10,014	0.05%
2021/03/18	0.1	135.55	0	0.00	134.90	0.1	9,888	0.00%
2021/03/16	0	135.10	61	134.99	135.35	-61	9,874	-0.62%
2021/03/15	1	134.80	0	0.00	134.90	1	9,864	0.01%
2021/03/12	1	135.25	1	135.30	135.25	0	9,907	0.00%
2021/03/11	0	0.00	0	134.70	134.70	0	9,927	0.00%
2021/03/10	7	131.90	1	131.90	131.90	6	9,978	0.06%
2021/03/09	16.2	130.98	2	130.55	131.35	14.2	9,987	0.14%
2021/03/08	5	131.79	0	0.00	131.85	5	9,867	0.05%
2021/03/05	1.2	131.17	1	129.85	131.95	0.2	9,749	0.00%
2021/03/04	5.8	132.09	0	0.00	132.75	5.8	9,669	0.06%
2021/03/03	22	134.52	8	133.56	135.40	14	9,480	0.15%
2021/03/02	0.1	134.25	0	0.00	133.45	0.1	9,381	0.00%
2021/02/26	10.6	133.78	0	0.00	133.40	10.6	9,330	0.11%
2021/02/25	1.2	137.68	0	0.00	137.55	1.2	8,991	0.01%
2021/02/24	0.3	137.13	0	0.00	136.45	0.3	8,916	0.00%
2021/02/23	0.1	137.70	0	0.00	138.50	0.1	8,820	0.00%
2021/02/22	1.1	138.90	0	0.00	138.80	1.1	8,766	0.01%
2021/02/19	1	138.10	1	138.75	138.85	0	8,979	0.00%
2021/02/18	3	139.71	3	140.57	140.35	0	8,968	0.00%
2021/02/17	22	139.34	8	139.58	140.55	14	8,948	0.16%
2021/02/05	0.1	134.95	36.1	134.83	134.80	-36.1	8,696	-0.41%
2021/02/04	1	133.45	1	133.50	133.55	0	8,613	0.00%
2021/02/03	0.1	134.72	0.1	134.80	134.35	-0.1	8,645	0.00%
2021/02/02	0	134.65	0.1	133.70	134.45	-0.1	8,600	0.00%
2021/02/01	29.3	128.67	3.3	129.79	130.75	26.1	8,606	0.30%
2021/01/29	3.2	130.56	1	129.30	128.20	2.2	8,474	0.03%
2021/01/28	2.2	130.18	1	130.45	130.35	1.2	8,312	0.01%
2021/01/27	0.2	132.94	1	133.15	133.05	-0.8	8,153	-0.01%
2021/01/26	5.3	133.53	0.3	133.15	132.85	4.9	8,096	0.06%
2021/01/25	1.6	134.98	0.1	134.80	135.60	1.5	8,024	0.02%
2021/01/22	6.2	138.25	0	0.00	137.45	6.2	7,902	0.08%
2021/01/21	1.8	141.46	4.2	141.97	143.00	-2.5	7,622	-0.03%
2021/01/20	1.3	138.28	0	0.00	138.20	1.3	7,472	0.02%
2021/01/19	11.1	137.27	1.2	136.15	137.95	9.9	7,029	0.14%
2021/01/18	4.2	133.17	4.2	133.82	134.40	0	6,876	0.00%
2021/01/15	2.1	137.72	2.3	136.45	134.50	-0.1	6,692	0.00%
2021/01/14	2	133.40	0.1	134.80	134.05	1.9	6,370	0.03%
2021/01/13	12	133.28	0.2	135.40	135.30	11.8	6,291	0.19%
2021/01/12	0.2	132.77	0	0.00	132.10	0.2	6,137	0.00%
2021/01/11	0	132.50	5	130.65	132.30	-5	6,013	-0.08%
2021/01/08	3.3	130.42	0.3	130.81	131.20	3	5,897	0.05%
2021/01/07	0.1	127.31	5	126.55	128.90	-4.9	5,756	-0.09%
2021/01/06	0	126.05	0	0.00	125.95	0	5,688	0.00%
2021/01/05	6.1	124.19	0	0.00	124.60	6.1	5,601	0.11%
2021/01/04	0	124.45	0.9	123.60	124.35	-0.9	5,685	-0.02%
2020/12/31	0	0.00	1	122.00	122.25	-1	5,807	-0.02%
2020/12/30	0	121.60	2.2	120.75	121.60	-2.2	5,778	-0.04%
2020/12/29	0	0.00	0.1	119.80	119.90	-0.1	5,802	0.00%
2020/12/28	0	120.00	2.1	119.77	120.00	-2.1	5,849	-0.04%
2020/12/25	1.1	119.40	8	119.06	118.95	-6.9	5,851	-0.12%
2020/12/24	0	118.70	0	0.00	118.80	0	5,867	0.00%
2020/12/23	0	118.20	0	0.00	118.15	0	5,926	0.00%
2020/12/22	0.2	119.35	10	119.45	118.00	-9.8	6,014	-0.16%
2020/12/21	1	117.69	0	0.00	119.35	1	6,182	0.02%
2020/12/18	0.1	118.55	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	0.3	118.70	0.1	118.60	118.60	0.2	6,268	0.00%
2020/12/16	13	119.17	1	118.65	119.25	12	6,315	0.19%
2020/12/11	1	117.66	0	0.00	118.75	1	6,372	0.02%
2020/12/10	1	118.60	0	0.00	118.60	1	6,385	0.02%
2020/12/09	2	120.15	0	0.00	120.05	2	6,346	0.03%
2020/12/08	13.1	119.30	1	120.05	120.05	12.1	6,292	0.19%
2020/12/07	0.4	117.89	0.3	118.50	118.40	0.2	6,247	0.00%
2020/12/04	1	117.40	0	0.00	117.30	1	6,240	0.02%
2020/12/03	12	115.35	3	115.78	115.40	9	6,111	0.15%
2020/12/02	12.2	115.28	0	0.00	115.40	12.2	6,104	0.20%
2020/12/01	12.1	114.15	1	113.80	114.30	11.1	6,101	0.18%
2020/11/26	1	114.40	1.1	114.60	114.85	0	6,025	0.00%
2020/11/25	0.1	114.75	0	0.00	113.95	0.1	6,079	0.00%
2020/11/24	2.1	115.01	0	0.00	114.90	2.1	6,077	0.03%
2020/11/23	0.1	115.50	0.1	115.30	115.45	-0.1	6,072	0.00%
2020/11/20	0	0.00	1.2	114.08	114.00	-1.2	6,021	-0.02%
2020/11/19	1	114.20	0	0.00	114.15	1	6,002	0.02%
2020/11/18	0	0.00	4	113.83	114.35	-4	5,990	-0.07%
2020/11/17	0.4	113.90	0	0.00	113.60	0.4	5,798	0.01%
2020/11/16	0.2	112.63	4.3	111.85	112.80	-4.1	5,974	-0.07%
2020/11/12	5	108.70	2	108.97	108.80	3	5,921	0.05%
2020/11/10	7.1	107.49	1	107.55	107.10	6.1	5,872	0.10%
2020/11/09	8	107.88	0.3	107.10	108.10	7.7	5,890	0.13%
2020/11/06	0	0.00	20	106.63	106.70	-20	5,800	-0.34%
2020/11/05	0	0.00	1	105.95	106.05	-1	5,749	-0.02%
2020/11/04	0	0.00	2.1	105.30	106.15	-2.1	5,775	-0.04%
2020/11/03	1	104.35	0	0.00	104.60	1	5,805	0.02%
2020/11/02	21	102.82	0.2	102.90	103.40	20.8	5,855	0.35%
2020/10/29	2.1	103.61	0	0.00	103.85	2.1	5,742	0.04%
2020/10/16	0.1	105.45	1	105.80	105.25	-0.9	6,890	-0.01%
2020/10/15	0.1	105.95	0	0.00	105.70	0.1	7,247	0.00%
2020/10/14	0	0.00	2	106.63	106.70	-2	7,329	-0.03%
2020/10/13	0	0.00	6	106.48	107.10	-6	7,587	-0.08%
2020/10/12	0	0.00	73	107.18	107.05	-73	7,623	-0.96%
2020/10/08	0	0.00	62	105.88	106.20	-62	7,814	-0.79%
2020/10/07	1	104.80	6	104.90	104.80	-5	7,814	-0.06%
2020/10/06	0	0.00	1	104.30	104.25	-1	7,948	-0.01%
2020/09/30	0	0.00	5	103.10	103.00	-5	8,046	-0.06%
2020/09/28	0	102.55	1	102.00	102.30	-1	8,341	-0.01%
2020/09/25	42	101.07	1	100.60	100.65	41	8,481	0.48%
2020/09/24	35	101.05	0	0.00	100.45	35	8,572	0.41%
2020/09/23	1	102.40	0	0.00	102.95	1	8,435	0.01%
2020/09/21	1	105.20	0	0.00	104.45	1	8,535	0.01%
2020/09/18	0	0.00	9	105.01	105.30	-9	8,603	-0.10%
2020/09/17	0	0.00	21	105.69	105.40	-21	8,688	-0.24%
2020/09/16	0	0.00	33	106.59	106.55	-33	8,687	-0.38%
2020/09/15	0	0.00	19	104.90	104.95	-19	8,615	-0.22%
2020/09/14	0	0.00	5	104.45	104.55	-5	8,564	-0.06%
2020/09/10	0	0.00	1	102.80	103.20	-1	8,696	-0.01%
2020/09/09	1	102.20	0	0.00	102.30	1	8,816	0.01%
2020/09/08	0	103.00	0	0.00	103.00	0	8,871	0.00%
2020/09/07	1	102.10	0	0.00	102.40	1	9,155	0.01%
2020/09/04	16	102.38	0	0.00	102.55	16	9,299	0.17%
2020/09/02	10	102.50	3.8	102.65	103.00	6.2	9,487	0.07%
2020/08/31	2	104.00	0	0.00	101.80	2	9,746	0.02%
2020/08/27	0	0.00	6	104.83	104.55	-6	10,136	-0.06%
2020/08/26	0	0.00	0.5	104.30	104.30	-0.5	10,240	0.00%
2020/08/24	0	103.15	2	102.95	103.10	-2	10,364	-0.02%
2020/08/21	5	102.20	11	102.90	102.80	-6	10,427	-0.06%
2020/08/20	3.1	101.98	0	0.00	100.60	3.1	10,368	0.03%
2020/08/19	8	105.31	0	0.00	104.25	8	10,314	0.08%
2020/08/18	32.1	105.11	5	105.05	105.00	27.1	10,301	0.26%
2020/08/17	40	105.04	0	0.00	105.60	40	10,461	0.38%
2020/08/14	10	104.00	0	0.00	104.50	10	10,494	0.10%
2020/08/13	0.1	104.25	6	104.18	104.25	-6	10,596	-0.06%
2020/08/12	11	103.25	1.3	103.42	103.25	9.7	10,596	0.09%
2020/08/11	0	104.90	0	0.00	104.80	0	10,636	0.00%
2020/08/10	2	105.55	1.2	105.55	105.60	0.8	10,686	0.01%
2020/08/07	0.1	104.65	12.2	104.67	104.65	-12.1	10,733	-0.11%
2020/08/06	0	0.00	5	105.30	105.40	-5	10,703	-0.05%
2020/08/05	4	104.30	21	104.19	104.30	-17	10,772	-0.16%
2020/08/04	0	0.00	3	102.87	103.30	-3	10,799	-0.03%
2020/08/03	5	102.55	0	0.00	102.00	5	10,820	0.05%
2020/07/31	5	103.75	1	104.00	103.80	4	10,803	0.04%
2020/07/30	1	103.75	0	0.00	104.05	1	10,817	0.01%
2020/07/29	25	103.33	1	102.80	102.55	24	10,838	0.22%
2020/07/28	0	0.00	45	105.00	103.60	-45	10,938	-0.41%
2020/07/27	4.1	103.24	12	102.51	103.30	-7.9	10,878	-0.07%
2020/07/24	1.1	98.50	0	0.00	98.50	1.1	10,696	0.01%
2020/07/23	1.1	98.36	0	0.00	98.85	1.1	10,533	0.01%
2020/07/22	0	0.00	1	99.20	98.95	-1	10,665	-0.01%
2020/07/21	3	98.50	12.2	98.84	98.70	-9.2	10,641	-0.09%
2020/07/20	0	0.00	7	96.80	97.05	-7	10,451	-0.07%
2020/07/17	0	0.00	3	97.22	97.20	-3	10,475	-0.03%
2020/07/15	0	0.00	13	97.47	97.05	-13	10,605	-0.12%
2020/07/14	0	0.00	0.2	96.20	96.65	-0.2	10,825	0.00%
2020/07/13	1	96.05	4	95.95	96.05	-3	10,808	-0.03%
2020/07/10	0	0.00	2	95.00	94.65	-2	10,897	-0.02%
2020/07/09	0	95.30	4	95.75	95.45	-4	10,924	-0.04%
2020/07/08	0	0.00	1	95.20	95.15	-1	10,927	-0.01%
2020/07/07	20	94.60	8.2	94.67	94.50	11.8	10,839	0.11%
2020/07/06	0	0.00	5.8	94.04	94.15	-5.8	10,868	-0.05%
2020/07/03	0	0.00	5.4	92.50	92.55	-5.4	10,881	-0.05%
2020/07/02	1	91.25	1	91.50	91.50	0	10,886	0.00%
2020/07/01	0	0.00	8.7	90.79	90.50	-8.7	10,964	-0.08%
2020/06/29	3	88.88	0	0.00	89.10	3	10,992	0.03%
2020/06/24	0.2	90.00	0	0.00	90.00	0.2	11,055	0.00%
2020/06/23	0	0.00	2.1	89.64	89.45	-2.1	11,253	-0.02%
2020/06/22	0.2	89.10	0.3	89.10	89.05	-0.1	11,428	0.00%
2020/06/19	1	88.95	1	88.85	88.85	0	11,796	0.00%
2020/06/17	0.2	89.00	30	88.50	89.00	-29.8	12,493	-0.24%
2020/06/16	1	88.50	8	88.76	88.90	-7	12,982	-0.05%
2020/06/15	32.1	87.51	2	87.30	87.00	30.1	13,934	0.22%
2020/06/12	0	0.00	19	87.53	88.25	-19	14,552	-0.13%
2020/06/11	0.1	89.15	11	90.61	89.05	-10.9	15,044	-0.07%
2020/06/10	1.1	90.50	3	90.23	90.45	-1.9	15,370	-0.01%
2020/06/09	0	0.00	0.2	89.60	89.60	-0.2	16,081	0.00%
2020/06/08	0	0.00	9	89.45	89.50	-9	16,639	-0.05%
2020/06/04	0	0.00	1	87.45	87.60	-1	16,865	-0.01%
2020/06/03	2	86.78	1	86.80	86.80	1	17,076	0.01%
2020/06/02	0	0.00	1	85.30	85.30	-1	17,058	-0.01%
2020/06/01	1	84.95	7	85.02	84.90	-6	17,022	-0.04%
2020/05/29	7	83.28	0	0.00	84.45	7	17,023	0.04%
2020/05/28	3	84.08	3	83.65	83.85	0	17,119	0.00%
2020/05/27	0	0.00	1	84.25	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	6	84.50	84.45	-6	17,792	-0.03%
2020/05/25	0	0.00	1	82.25	83.50	-1	17,786	-0.01%
2020/05/22	21.1	83.19	5	83.45	82.95	16.1	17,846	0.09%
2020/05/20	5	84.20	0	0.00	83.80	5	17,813	0.03%
2020/05/19	3	83.85	2	84.40	83.90	1	17,757	0.01%
2020/05/18	2	83.10	0	0.00	83.15	2	17,798	0.01%
2020/05/15	0	0.00	2	83.95	83.85	-2	17,869	-0.01%
2020/05/14	23.1	83.48	0	0.00	83.30	23.1	17,870	0.13%
2020/05/12	2.1	84.29	1	83.95	84.05	1.1	17,821	0.01%
2020/05/11	0.2	85.20	18	85.10	85.05	-17.8	17,723	-0.10%
2020/05/08	1.1	84.27	4	84.35	84.35	-2.9	17,698	-0.02%
2020/05/07	1	83.50	9	83.99	83.85	-8	17,719	-0.05%
2020/05/06	4.1	83.17	0	0.00	83.50	4.1	17,775	0.02%
2020/05/05	13	83.51	10.5	83.31	83.40	2.5	17,851	0.01%
2020/05/04	16.1	82.94	1	83.00	83.00	15.1	17,833	0.08%
2020/04/30	5.1	84.96	3	84.97	85.50	2.1	17,721	0.01%
2020/04/29	0.1	83.70	3	83.55	83.70	-2.9	17,672	-0.02%
2020/04/28	4.1	82.38	0	0.00	82.55	4.1	17,849	0.02%
2020/04/27	2	81.93	9	82.36	82.55	-7	18,260	-0.04%
2020/04/24	2.1	80.83	4	80.94	80.90	-1.9	18,144	-0.01%
2020/04/23	3.1	80.85	2	81.68	80.90	1.1	18,184	0.01%
2020/04/22	13.1	80.38	3	80.25	80.60	10.1	18,107	0.06%
2020/04/21	5	81.01	0	0.00	80.60	5	18,096	0.03%
2020/04/20	3	83.13	0	0.00	83.00	3	17,938	0.02%
2020/04/17	3	82.90	24	83.38	83.25	-21	17,844	-0.12%
2020/04/16	12	80.57	4	80.36	80.80	8	17,420	0.05%
2020/04/15	3	81.30	5	81.22	81.20	-2	17,333	-0.01%
2020/04/14	1	80.45	3	80.28	80.95	-2	17,185	-0.01%
2020/04/13	6.1	78.93	9	78.91	78.80	-2.9	17,072	-0.02%
2020/04/10	3	79.17	0	0.00	79.30	3	17,104	0.02%
2020/04/09	6	79.48	9	79.39	79.25	-3	17,121	-0.02%
2020/04/08	7	79.16	3	79.15	79.60	4	16,942	0.02%
2020/04/07	7	78.30	5	78.58	78.50	2	16,760	0.01%
2020/04/06	0	0.00	12	76.52	77.05	-12	16,558	-0.07%
2020/04/01	26	76.21	21	76.36	75.90	5	16,404	0.03%
2020/03/31	3.1	76.38	7	76.58	76.15	-3.9	16,291	-0.02%
2020/03/30	11	74.88	3	75.80	75.85	8	16,158	0.05%
2020/03/27	3	78.47	9	77.97	76.60	-6	15,956	-0.04%
2020/03/26	8	77.25	6	76.53	77.20	2	15,647	0.01%
2020/03/25	23	76.75	11	77.12	76.85	12	15,383	0.08%
2020/03/24	0	0.00	8.2	74.57	74.25	-8.2	14,877	-0.06%
2020/03/23	21	71.11	0	0.00	70.80	21	14,493	0.14%
2020/03/20	34	72.22	32	73.17	74.00	2	14,198	0.01%
2020/03/19	37.4	68.64	32	68.46	68.55	5.4	13,591	0.04%
2020/03/18	15	73.86	2	73.33	72.80	13	12,556	0.10%
2020/03/17	17	75.14	11	75.85	74.85	6	11,920	0.05%
2020/03/16	44	78.25	2	78.55	77.30	42	11,101	0.38%
2020/03/13	20	78.82	40	77.98	81.00	-20	10,628	-0.19%
2020/03/12	27	82.29	42	82.18	82.15	-15	9,783	-0.15%
2020/03/11	43	86.32	90	85.18	85.30	-47	9,093	-0.52%
2020/03/10	6	85.55	73	85.36	86.30	-67	8,896	-0.75%
2020/03/09	15	85.99	0	0.00	85.85	15	8,539	0.18%
2020/03/06	8	88.54	0	0.00	88.35	8	8,102	0.10%
2020/03/05	0	0.00	23	89.81	90.20	-23	7,852	-0.29%
2020/03/04	3.1	88.63	4	88.88	89.20	-0.9	7,779	-0.01%
2020/03/03	58	88.74	1	88.80	88.60	57	7,661	0.74%
2020/03/02	25	87.25	11	87.41	87.35	14	7,510	0.19%
2020/02/27	43	88.75	4	88.76	88.65	39	7,110	0.55%
2020/02/26	129	89.21	0	0.00	89.45	129	6,741	1.91%	大買/鉅額交易
2020/02/25	4	90.08	0	0.00	90.35	4	6,515	0.06%
2020/02/24	9	90.05	1	90.05	90.10	8	6,423	0.12%
2020/02/21	3	91.35	2	91.40	91.25	1	6,330	0.02%
2020/02/20	0	0.00	4	92.25	91.70	-4	6,287	-0.06%
2020/02/19	2	92.13	1	92.15	92.10	1	6,213	0.02%
2020/02/18	2	91.18	0	0.00	91.05	2	6,122	0.03%
2020/02/17	0	0.00	0	92.80	92.30	0	5,950	0.00%
2020/02/13	0	0.00	103	92.95	92.80	-103	5,836	-1.76%	大賣/鉅額交易
2020/02/12	1	92.70	1	92.05	92.65	0	5,837	0.00%
2020/02/11	3	91.45	0	0.00	91.75	3	5,791	0.05%
2020/02/10	2	89.75	0	0.00	91.00	2	5,757	0.03%
2020/02/07	28	91.49	1	91.25	91.20	27	5,710	0.47%
2020/02/06	55	91.72	1	91.70	92.30	54	5,616	0.96%
2020/02/05	25	90.98	1	90.45	90.85	24	5,550	0.43%
2020/02/04	0	0.00	1	90.75	90.60	-1	5,485	-0.02%
2020/02/03	11	88.77	0	0.00	89.05	11	5,494	0.20%
2020/01/31	6	90.15	0	0.00	89.95	6	5,321	0.11%
2020/01/30	7	92.61	10	92.83	92.15	-3	5,069	-0.06%
2020/01/20	24	97.83	0	0.00	97.70	24	4,616	0.52%
2020/01/17	0	0.00	2	97.40	97.30	-2	4,632	-0.04%
2020/01/16	3	97.18	0	0.00	97.30	3	4,540	0.07%
2020/01/15	1	97.85	0	0.00	97.60	1	4,438	0.02%
2020/01/14	0	0.00	1.1	98.55	98.60	-1.1	4,321	-0.02%
2020/01/10	2	97.15	0.3	97.30	97.30	1.7	4,083	0.04%
2020/01/09	0	0.00	2	96.83	96.95	-2	3,974	-0.05%
2020/01/08	7	95.19	2	95.25	95.65	5	3,921	0.13%
2020/01/07	1	96.15	0	0.00	96.10	1	3,852	0.03%
2020/01/03	0	0.00	1	98.55	97.65	-1	3,865	-0.03%
2020/01/02	0.1	97.80	0	0.00	97.65	0.1	3,954	0.00%
2019/12/31	3	97.07	0	97.10	96.95	3	3,942	0.08%
2019/12/30	0	0.00	1.8	98.00	97.80	-1.8	3,933	-0.05%
2019/12/27	0	98.00	1.5	98.03	98.00	-1.5	3,962	-0.04%
2019/12/26	1	97.35	0	97.35	97.35	1	4,006	0.02%
2019/12/25	0	0.00	5.1	97.35	97.35	-5.1	4,106	-0.12%
2019/12/23	5	96.95	0	0.00	97.15	5	4,287	0.12%
2019/12/18	0	0.00	0.2	98.15	98.20	-0.2	4,356	0.00%
2019/12/17	1	97.90	0	0.00	98.15	1	4,431	0.02%
2019/12/16	0.1	96.85	0	0.00	96.85	0.1	4,483	0.00%
2019/12/13	0	0.00	2	97.10	96.90	-2	4,692	-0.04%
2019/12/12	0	0.00	4	95.49	95.85	-4	4,677	-0.09%
2019/12/11	0	0.00	1	93.55	93.75	-1	4,718	-0.02%
2019/12/02	0	0.00	5	91.95	92.05	-5	5,793	-0.09%
2019/11/29	1	91.80	0	0.00	91.50	1	5,843	0.02%
2019/11/26	1	93.20	2	92.95	92.85	-1	6,183	-0.02%
2019/11/19	0	0.00	5	93.40	93.60	-5	6,378	-0.08%
2019/11/15	1	92.35	0	0.00	92.30	1	6,467	0.02%
2019/11/12	0	91.95	0	0.00	92.00	0	6,834	0.00%
2019/11/08	0	92.55	0	0.00	92.55	0	6,942	0.00%
2019/11/07	0	0.00	2	92.60	92.85	-2	6,947	-0.03%
2019/11/05	1	92.70	0.6	92.75	92.90	0.4	7,187	0.01%
2019/11/04	0	0.00	1.9	91.35	92.20	-1.9	7,536	-0.02%
2019/11/01	1	90.15	0.1	90.10	90.10	0.9	7,768	0.01%
2019/10/31	0	0.00	1	90.25	90.10	-1	8,003	-0.01%
2019/10/29	0	0.00	1	89.60	89.45	-1	7,891	-0.01%
2019/10/25	1	88.85	4	89.20	88.80	-3	7,770	-0.04%
2019/10/24	0	0.00	4	88.69	88.80	-4	7,690	-0.05%
2019/10/22	1	88.75	2.7	88.59	88.70	-1.7	7,742	-0.02%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/18	0	0.00	1	88.65	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	1	88.00	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	3	88.00	88.10	-3	8,108	-0.04%
2019/10/15	0	0.00	4	87.65	87.70	-4	8,218	-0.05%
2019/10/14	1	87.40	0	0.00	87.55	1	8,237	0.01%
2019/10/08	0	0.00	3.1	86.48	86.50	-3.1	8,169	-0.04%
2019/10/04	0	0.00	2	85.10	85.15	-2	8,144	-0.02%
2019/10/03	1	84.90	0	0.00	84.80	1	8,150	0.01%
2019/10/02	0	0.00	1	85.80	85.65	-1	8,133	-0.01%
2019/09/27	0	0.00	1	85.10	84.60	-1	8,011	-0.01%
2019/09/25	2	84.00	0.5	84.10	84.10	1.5	8,007	0.02%
2019/09/24	0	0.00	1	84.80	84.65	-1	8,170	-0.01%
2019/09/20	0	0.00	2	84.80	84.70	-2	8,338	-0.02%
2019/09/19	0	84.45	0.2	84.45	84.45	-0.2	8,300	0.00%
2019/09/18	0	0.00	9	84.71	84.95	-9	8,303	-0.11%
2019/09/16	0	0.00	12	84.40	84.40	-12	8,469	-0.14%
2019/09/12	0	0.00	1	84.15	83.90	-1	8,480	-0.01%
2019/09/11	0	0.00	0.2	83.45	83.45	-0.2	8,689	0.00%
2019/09/09	0	0.00	10.9	83.74	83.80	-10.9	8,675	-0.13%
2019/09/05	0	0.00	19.5	83.04	83.00	-19.5	8,329	-0.23%
2019/09/04	0.1	82.00	13	82.04	82.15	-12.9	8,060	-0.16%
2019/09/03	2	81.53	1	81.75	81.20	1	8,057	0.01%
2019/09/02	0	0.00	1.1	81.90	81.90	-1.1	8,101	-0.01%
2019/08/30	0	0.00	13	81.40	81.85	-13	8,117	-0.16%
2019/08/28	0	0.00	0.6	80.50	80.40	-0.6	7,978	-0.01%
2019/08/27	1.1	80.00	3	80.00	79.85	-1.9	8,023	-0.02%
2019/08/26	15	79.69	26	79.75	79.65	-11	8,107	-0.14%
2019/08/23	0	0.00	2	80.90	81.00	-2	8,030	-0.02%
2019/08/22	1	81.30	10	81.50	80.90	-9	8,137	-0.11%
2019/08/20	0.3	81.00	14	81.00	81.00	-13.8	8,234	-0.17%
2019/08/19	0	0.00	0.1	80.90	80.80	-0.1	8,265	0.00%
2019/08/15	13	79.45	0	79.65	79.40	13	8,658	0.15%
2019/08/14	5	80.70	0.1	80.40	80.30	4.9	8,722	0.06%
2019/08/13	1	79.80	2	80.00	79.70	-1	8,837	-0.01%
2019/08/12	26	80.65	0	0.00	80.60	26	9,106	0.29%
2019/08/08	8	80.50	1	80.45	80.65	7	9,337	0.07%
2019/08/07	5	79.83	2	80.15	79.70	3	9,541	0.03%
2019/08/06	8	78.79	0	0.00	80.10	8	9,598	0.08%
2019/08/05	11	80.09	1	80.30	80.15	10	9,494	0.10%
2019/08/02	5	80.72	0	0.00	80.95	5	9,347	0.05%
2019/08/01	1	82.20	1	82.30	82.30	0	9,181	0.00%
2019/07/29	0	0.00	1	83.25	83.45	-1	9,595	-0.01%
2019/07/26	1	83.40	1	83.25	83.25	0	10,049	0.00%
2019/07/25	0	0.00	1	83.65	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	1	83.70	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	4	83.65	83.60	-4	10,068	-0.04%
2019/07/22	0	0.00	2	83.45	83.40	-2	10,034	-0.02%
2019/07/19	0.2	83.00	0	0.00	83.00	0.2	9,953	0.00%
2019/07/18	0	0.00	27	82.60	82.70	-27	9,842	-0.27%
2019/07/17	0	0.00	1	83.05	82.80	-1	9,816	-0.01%
2019/07/15	0	0.00	0.5	83.20	83.20	-0.5	9,805	-0.01%
2019/07/12	0	0.00	1	82.85	82.75	-1	9,994	-0.01%
2019/07/11	1	83.00	1	82.95	82.85	0	10,329	0.00%
2019/07/10	0	0.00	23	82.01	82.20	-23	10,286	-0.22%
2019/07/09	13	81.47	2	81.60	81.50	11	10,340	0.11%
2019/07/08	8	81.53	0	0.00	81.60	8	10,397	0.08%
2019/07/05	0	0.00	0.7	82.05	81.90	-0.7	10,470	-0.01%
2019/07/04	0	0.00	11	81.92	82.00	-11	10,624	-0.10%
2019/07/03	14	81.71	0	0.00	81.50	14	10,782	0.13%
2019/07/02	0.1	82.45	0	0.00	82.45	0.1	10,772	0.00%
2019/07/01	5.5	82.65	0	0.00	82.65	5.5	10,800	0.05%
2019/06/28	26	81.30	0	0.00	80.90	26	10,664	0.24%
2019/06/27	0	0.00	21.1	81.38	81.50	-21.1	10,782	-0.20%
2019/06/26	1	80.35	0	0.00	80.35	1	10,621	0.01%
2019/06/25	0.2	80.80	3.2	80.88	80.75	-3.1	10,580	-0.03%
2019/06/24	0.3	81.20	2.2	81.22	81.20	-2	10,490	-0.02%
2019/06/21	1	81.00	3.2	81.08	80.85	-2.2	10,258	-0.02%
2019/06/20	0	0.00	3.4	80.89	80.85	-3.4	10,120	-0.03%
2019/06/19	0	0.00	5.2	80.42	80.75	-5.2	10,042	-0.05%
2019/06/17	2	78.80	1	78.80	78.70	1	10,017	0.01%
2019/06/11	0	0.00	1	79.60	79.40	-1	10,234	-0.01%
2019/06/04	1	78.45	0	0.00	78.05	1	10,331	0.01%
2019/06/03	3	78.17	1	78.40	78.55	2	10,515	0.02%
2019/05/31	2.1	78.32	4	77.50	78.45	-1.9	10,741	-0.02%
2019/05/30	1.1	77.33	0	0.00	77.40	1.1	10,771	0.01%
2019/05/29	0.1	77.00	2	76.70	76.75	-1.9	10,785	-0.02%
2019/05/28	2.1	77.06	0	0.00	77.10	2.1	10,839	0.02%
2019/05/27	0.1	77.40	0	0.00	77.15	0.1	10,940	0.00%
2019/05/24	0.2	77.60	0.1	77.60	77.35	0.1	11,071	0.00%
2019/05/23	17	77.06	3	77.15	76.95	14	11,135	0.13%
2019/05/22	8.1	78.46	0	0.00	78.40	8.1	11,019	0.07%
2019/05/21	1.1	77.78	0	0.00	78.40	1.1	11,415	0.01%
2019/05/20	9.1	78.42	9	78.52	78.20	0.1	11,133	0.00%
2019/05/17	13	78.64	0	0.00	78.25	13	11,004	0.12%
2019/05/16	19	79.41	0	0.00	79.05	19	10,671	0.18%
2019/05/15	6	79.70	10	79.50	79.75	-4	10,447	-0.04%
2019/05/14	13	79.80	2	79.80	79.65	11	10,229	0.11%
2019/05/13	10	80.37	26	80.65	80.15	-16	9,994	-0.16%
2019/05/10	4	81.29	0	0.00	81.50	4	9,793	0.04%
2019/05/09	0	0.00	1	82.00	81.55	-1	9,684	-0.01%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/06	1	82.22	0	0.00	82.30	1	9,368	0.01%
2019/05/03	1	83.60	10	83.55	83.75	-9	9,302	-0.10%
2019/05/02	0	0.00	2	82.95	83.00	-2	8,904	-0.02%
2019/04/30	0	0.00	0.4	82.80	82.80	-0.4	8,949	0.00%
2019/04/29	0	0.00	0.6	82.80	82.80	-0.6	9,065	-0.01%
2019/04/26	1	82.40	1	82.25	82.45	0	9,151	0.00%
2019/04/22	0.1	82.80	0	0.00	82.70	0.1	9,585	0.00%
2019/04/17	0	0.00	3	82.65	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	4.8	82.03	82.10	-4.8	9,192	-0.05%
2019/04/15	0	0.00	0.1	81.85	81.85	-0.1	9,306	0.00%
2019/04/09	0	0.00	1	81.25	81.40	-1	9,531	-0.01%
2019/04/03	0	0.00	9	80.23	80.15	-9	9,452	-0.10%
2019/04/01	0	0.00	6	80.14	79.85	-6	9,544	-0.06%
2019/03/29	0.1	79.20	0	0.00	79.15	0.1	9,410	0.00%
2019/03/27	0.1	78.60	0	0.00	78.50	0.1	9,559	0.00%
2019/03/26	0.1	78.70	0	0.00	78.65	0.1	9,592	0.00%
2019/03/25	1	78.10	1	78.00	78.15	0	9,674	0.00%
2019/03/22	0.1	79.35	0	0.00	79.35	0.1	9,652	0.00%
2019/03/21	0.1	79.15	1	78.65	79.15	-0.9	9,683	-0.01%
2019/03/19	1.1	78.04	0	0.00	78.40	1.1	9,545	0.01%
2019/03/18	0.1	78.10	1	77.85	78.10	-0.9	9,490	-0.01%
2019/03/15	0.1	77.60	0	0.00	77.60	0.1	9,503	0.00%
2019/03/12	0	0.00	2	77.23	77.25	-2	9,668	-0.02%
2019/03/11	1	76.00	0	0.00	76.15	1	9,506	0.01%
2019/03/08	2	76.08	0.3	76.25	76.00	1.8	9,659	0.02%
2019/03/06	0.1	77.00	0	0.00	76.95	0.1	9,408	0.00%
2019/03/05	0	76.90	0	0.00	76.75	0	9,208	0.00%
2019/03/04	2	77.00	0	0.00	76.95	2	9,178	0.02%
2019/02/27	0.1	77.70	0	0.00	77.65	0.1	9,143	0.00%
2019/02/26	0	0.00	7	77.64	77.70	-7	8,995	-0.08%
2019/02/25	0	0.00	1	77.40	77.50	-1	8,829	-0.01%
2019/02/22	0	0.00	5	76.81	76.95	-5	8,759	-0.06%
2019/02/21	1	76.95	5	77.00	77.10	-4	8,738	-0.05%
2019/02/20	0	0.00	1	76.30	76.35	-1	8,545	-0.01%
2019/02/19	0	75.65	0	0.00	75.50	0	8,121	0.00%
2019/02/15	1	75.05	2	75.05	75.05	-1	8,163	-0.01%
2019/02/14	5	75.45	0	0.00	75.25	5	8,284	0.06%
2019/02/13	0	0.00	1	75.45	75.50	-1	8,325	-0.01%
2019/02/12	2	75.45	3	75.62	75.65	-1	8,870	-0.01%
2019/02/11	1	75.35	0	0.00	75.15	1	8,939	0.01%
2019/01/30	1	74.35	0	0.00	74.35	1	8,933	0.01%
2019/01/25	5	75.00	1	75.10	75.00	4	9,001	0.04%
2019/01/24	1	73.90	0	0.00	74.05	1	8,992	0.01%
2019/01/23	3.1	73.82	0	0.00	73.70	3.1	9,099	0.03%
2019/01/22	6	73.92	0	0.00	74.05	6	9,094	0.07%
2019/01/21	0	0.00	2	76.48	76.50	-2	9,112	-0.02%
2019/01/18	1.1	75.91	3	75.90	75.95	-1.9	9,237	-0.02%
2019/01/17	0.1	75.65	0	0.00	75.55	0.1	9,581	0.00%
2019/01/16	1	75.65	0	0.00	75.55	1	9,630	0.01%
2019/01/15	0	0.00	5	75.60	75.65	-5	9,789	-0.05%
2019/01/11	0	0.00	7	75.58	75.50	-7	9,912	-0.07%
2019/01/10	0.1	75.00	0	0.00	74.80	0.1	9,872	0.00%
2019/01/09	0.1	75.10	1	74.80	75.00	-0.9	10,164	-0.01%
2019/01/08	0	0.00	1	73.80	73.65	-1	10,251	-0.01%
2019/01/07	0	0.00	1	73.60	73.95	-1	10,889	-0.01%
2019/01/04	7	72.27	0	0.00	72.20	7	11,031	0.06%
2019/01/02	1	74.25	0	0.00	74.05	1	11,938	0.01%
2018/12/27	0	0.00	12	75.06	75.05	-12	12,940	-0.09%
2018/12/26	3	73.95	0	0.00	73.55	3	12,942	0.02%
2018/12/25	3	73.53	0	0.00	73.75	3	12,867	0.02%
2018/12/24	10	74.65	2	74.80	74.70	8	12,756	0.06%
2018/12/22	4	74.75	0	0.00	74.85	4	12,755	0.03%
2018/12/21	3	74.78	10	75.20	75.20	-7	12,926	-0.05%
2018/12/20	2	75.30	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0	0.00	11	75.50	75.90	-11	13,222	-0.08%
2018/12/18	2	75.08	0	0.00	75.30	2	13,273	0.02%
2018/12/17	0	0.00	1	75.95	75.95	-1	13,268	-0.01%
2018/12/14	11	75.21	0	0.00	75.35	11	13,243	0.08%
2018/12/11	11	74.60	0	0.00	75.05	11	13,215	0.08%
2018/12/10	1	74.70	0	0.00	74.45	1	13,270	0.01%
2018/12/07	1	75.60	0	0.00	75.45	1	13,404	0.01%
2018/12/06	1	75.10	0	0.00	75.10	1	13,600	0.01%
2018/12/05	1	76.85	0	0.00	76.65	1	13,587	0.01%
2018/12/04	0	0.00	2	78.35	78.25	-2	13,516	-0.01%
2018/12/03	2	78.20	5	78.35	78.80	-3	13,489	-0.02%
2018/11/29	0	0.00	1	77.70	77.05	-1	13,262	-0.01%
2018/11/28	0	0.00	1	76.55	76.90	-1	13,153	-0.01%
2018/11/27	6	75.78	1	75.70	76.05	5	13,089	0.04%
2018/11/26	1	76.00	0	0.00	76.15	1	13,032	0.01%
2018/11/23	1	75.35	0	0.00	75.35	1	13,091	0.01%
2018/11/21	2	75.05	2	75.30	76.00	0	13,286	0.00%
2018/11/20	2	75.95	0	0.00	76.00	2	13,118	0.02%
2018/11/14	0	0.00	1	77.25	77.35	-1	12,865	-0.01%
2018/11/13	1	77.10	0	0.00	77.10	1	12,813	0.01%
2018/11/09	3	77.88	0	0.00	77.80	3	12,685	0.02%
2018/11/08	0	0.00	4	78.81	78.85	-4	12,143	-0.03%
2018/11/07	1	78.40	0	0.00	78.40	1	12,009	0.01%
2018/11/06	2	77.93	5	78.30	78.00	-3	12,027	-0.02%
2018/11/05	2	78.08	0	0.00	78.25	2	11,945	0.02%
2018/11/02	1	78.40	20	78.60	78.65	-19	11,895	-0.16%
2018/11/01	0.1	78.65	1	78.35	78.40	-0.9	11,851	-0.01%
2018/10/31	5	77.30	3	77.45	77.55	2	11,758	0.02%
2018/10/30	1	75.75	0	0.00	75.95	1	11,634	0.01%
2018/10/29	0	0.00	4	75.68	75.75	-4	11,553	-0.03%
2018/10/26	3	75.35	1	76.25	75.40	2	11,468	0.02%
2018/10/25	2	75.40	9	75.99	75.50	-7	11,239	-0.06%
2018/10/23	3	77.93	0	0.00	77.75	3	10,641	0.03%
2018/10/22	0.1	79.55	0	0.00	79.20	0.1	10,326	0.00%
2018/10/19	7	78.71	1	78.90	79.30	6	10,260	0.06%
2018/10/18	0	0.00	1	79.25	79.15	-1	10,165	-0.01%
2018/10/17	1	80.00	0	0.00	79.40	1	10,117	0.01%
2018/10/15	2	78.70	2	78.70	79.20	0	9,950	0.00%
2018/10/12	6	78.24	0	0.00	80.05	6	9,350	0.06%
2018/10/11	31	78.75	2	78.55	77.40	29	9,184	0.32%
2018/10/09	13.1	83.24	1	83.25	83.25	12.1	8,092	0.15%
2018/10/08	12	82.79	1	83.30	83.00	11	7,840	0.14%
2018/10/05	11	83.67	0	0.00	83.45	11	7,292	0.15%
2018/10/04	4	84.89	1	85.00	84.90	3	6,962	0.04%
2018/10/02	5	86.16	0	0.00	86.05	5	6,874	0.07%
2018/10/01	0	0.00	4	87.36	87.35	-4	6,934	-0.06%
2018/09/28	0.2	87.00	15	86.70	86.90	-14.9	6,925	-0.21%
2018/09/27	0	0.00	8.2	86.94	87.35	-8.2	6,757	-0.12%
2018/09/26	0	0.00	1	86.90	86.90	-1	6,323	-0.02%
2018/09/25	0.1	87.10	4	86.93	87.10	-3.9	6,273	-0.06%
2018/09/21	0	0.00	4	86.80	86.85	-4	6,218	-0.06%
2018/09/20	0.1	86.15	0	0.00	85.90	0.1	6,205	0.00%
2018/09/19	5	86.00	0	0.00	86.15	5	6,337	0.08%
2018/09/18	14	85.38	0	0.00	85.40	14	6,361	0.22%
2018/09/14	0	0.00	2	86.40	86.50	-2	6,517	-0.03%
2018/09/13	13	85.21	0	0.00	84.95	13	6,481	0.20%
2018/09/12	5	85.38	0	0.00	85.55	5	6,167	0.08%
2018/09/11	6	85.53	0	0.00	85.65	6	5,989	0.10%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/09/06	0.1	86.70	0	0.00	86.50	0.1	5,741	0.00%
2018/09/05	0.1	87.05	0	0.00	87.00	0.1	5,786	0.00%
2018/09/04	0.1	87.00	0	87.00	87.00	0.1	5,782	0.00%
2018/09/03	1	87.10	0	0.00	86.45	1	5,798	0.02%
2018/08/31	17.1	86.75	0	0.00	86.95	17.1	5,795	0.30%
2018/08/30	0.1	87.45	19	87.79	87.55	-18.9	5,836	-0.32%
2018/08/29	1.1	87.15	3	86.87	87.25	-1.9	5,778	-0.03%
2018/08/28	0.1	86.25	4.5	86.14	86.25	-4.4	5,600	-0.08%
2018/08/24	0.2	85.00	1	84.80	84.80	-0.8	5,528	-0.01%
2018/08/23	0	0.00	1.1	85.01	85.05	-1.1	5,512	-0.02%
2018/08/22	18.1	84.80	0	0.00	84.65	18.1	5,551	0.33%
2018/08/21	0.1	84.70	0	0.00	84.55	0.1	5,515	0.00%
2018/08/20	6	83.98	0	0.00	83.95	6	5,480	0.11%
2018/08/17	0	0.00	1	84.00	83.65	-1	5,479	-0.02%
2018/08/15	1	83.75	0	0.00	83.75	1	5,381	0.02%
2018/08/13	3.1	83.98	0	0.00	83.95	3.1	5,368	0.06%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/09	3	86.08	0	0.00	86.15	3	5,296	0.06%
2018/08/02	1	85.00	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	4	86.05	86.15	-4	6,036	-0.07%
2018/07/31	0	0.00	1	85.60	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	2	85.75	85.55	-2	6,077	-0.03%
2018/07/27	0	85.45	0	0.00	85.70	0	6,081	0.00%
2018/07/25	0	0.00	2	84.70	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	2	84.65	84.70	-2	6,082	-0.03%
2018/07/23	0	84.30	10	84.41	84.55	-10	6,204	-0.16%
2018/07/20	2	84.45	14	84.49	84.65	-12	6,337	-0.19%
2018/07/19	0	0.00	5	83.50	83.30	-5	6,304	-0.08%
2018/07/16	0	0.00	4	83.14	83.00	-4	6,422	-0.06%
2018/07/13	0	0.00	1	83.15	83.35	-1	6,407	-0.02%
2018/07/12	0	0.00	2	82.40	82.65	-2	6,241	-0.03%
2018/07/11	2	81.45	0	0.00	81.70	2	6,198	0.03%
2018/07/10	0	0.00	2	82.48	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	6	81.99	82.25	-6	6,131	-0.10%
2018/07/06	3	80.42	0	0.00	80.95	3	6,040	0.05%
2018/07/04	0	0.00	1	81.25	81.40	-1	6,006	-0.02%
2018/07/03	6	80.92	0	0.00	81.15	6	6,033	0.10%
2018/07/02	0	0.00	15	81.34	81.05	-15	6,052	-0.25%
2018/06/29	1	80.30	5	81.45	81.45	-4	6,045	-0.07%
2018/06/28	6	80.08	0.1	80.50	80.05	6	5,950	0.10%
2018/06/27	10	80.60	0	0.00	80.40	10	5,831	0.17%
2018/06/26	4	80.33	0	0.00	80.70	4	5,761	0.07%
2018/06/25	4	81.00	0	0.00	80.90	4	5,556	0.07%
2018/06/21	0	0.00	4	81.48	81.25	-4	5,442	-0.07%
2018/06/20	20	80.40	0	0.00	81.50	20	5,540	0.36%
2018/06/19	3	80.85	0	0.00	80.60	3	5,466	0.05%
2018/06/08	0	0.00	5	82.75	82.55	-5	5,459	-0.09%
2018/06/06	0	0.00	4	83.00	83.30	-4	5,598	-0.07%
2018/06/05	0	0.00	0.2	82.55	82.50	-0.2	5,538	0.00%
2018/06/04	0	0.00	3	82.57	82.60	-3	5,547	-0.05%
2018/06/01	0	81.45	0	0.00	81.35	0	5,472	0.00%
2018/05/30	2	80.45	0	0.00	80.40	2	5,568	0.04%
2018/05/22	0	0.00	10	81.80	81.75	-10	5,770	-0.17%
2018/05/21	0	0.00	1	82.05	82.05	-1	5,933	-0.02%
2018/05/16	0	0.00	3	81.60	81.75	-3	6,281	-0.05%
2018/05/15	0	0.00	4	81.95	81.65	-4	6,311	-0.06%
2018/05/11	0	0.00	7	81.33	81.60	-7	6,558	-0.11%
2018/05/09	0	0.00	1	80.40	80.45	-1	6,264	-0.02%
2018/05/07	1	79.00	0	0.00	79.50	1	6,271	0.02%
2018/05/04	1	78.50	0	0.00	78.95	1	6,314	0.02%
2018/05/03	3	78.72	0	0.00	78.55	3	6,384	0.05%
2018/05/02	1	79.60	1	80.00	79.40	0	6,320	0.00%
2018/04/30	10	79.78	1	79.85	80.00	9	6,313	0.14%
2018/04/27	2	79.45	0	0.00	79.20	2	6,300	0.03%
2018/04/26	3	78.93	2	79.15	79.05	1	6,167	0.02%
2018/04/25	5	79.11	1	79.20	79.30	4	5,981	0.07%
2018/04/24	3	79.30	1	79.70	79.55	2	5,821	0.03%
2018/04/23	12	80.35	19	80.00	79.95	-7	5,635	-0.12%
2018/04/20	9	81.04	0	0.00	80.75	9	5,524	0.16%
2018/04/19	1	82.25	10	82.40	82.65	-9	5,421	-0.17%
2018/04/17	2	81.68	0	0.00	81.40	2	5,375	0.04%
2018/04/16	10	82.05	2	82.28	82.30	8	5,399	0.15%
2018/04/12	2	82.40	0	0.00	82.50	2	5,467	0.04%
2018/04/11	2	82.88	0	0.00	82.85	2	5,534	0.04%
2018/04/10	0	0.00	3	82.72	82.50	-3	5,584	-0.05%
2018/04/03	5	81.40	0	0.00	81.50	5	5,642	0.09%
2018/04/02	5	82.25	0	0.00	82.25	5	5,617	0.09%
2018/03/30	0	0.00	1	82.85	82.85	-1	5,652	-0.02%
2018/03/28	1	82.50	0	0.00	82.25	1	5,560	0.02%
2018/03/22	1	83.60	2	84.45	83.55	-1	5,423	-0.02%
2018/03/19	0	0.00	0.6	84.00	83.85	-0.6	5,405	-0.01%
2018/03/13	0	0.00	3	84.50	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	1	84.10	84.15	-1	5,367	-0.02%
2018/03/09	3	82.75	11	82.86	82.85	-8	5,442	-0.15%
2018/03/08	0	0.00	1	82.75	82.75	-1	5,427	-0.02%
2018/03/07	0.1	82.00	0	0.00	81.80	0.1	5,398	0.00%
2018/03/06	0	0.00	10	82.00	82.15	-10	5,449	-0.18%
2018/03/02	0	0.00	2	81.10	81.15	-2	5,452	-0.04%
2018/02/23	0	0.00	3	81.55	82.00	-3	5,206	-0.06%
2018/02/22	1	80.90	0	0.00	81.00	1	5,225	0.02%
2018/02/21	0	0.00	1	81.35	81.50	-1	5,238	-0.02%
2018/02/09	7	78.65	0	0.00	79.05	7	5,062	0.14%
2018/02/08	1	80.35	0	0.00	80.60	1	4,828	0.02%
2018/02/07	13	81.09	0	0.00	80.65	13	4,854	0.27%
2018/02/06	19	80.25	0	0.00	79.65	19	4,702	0.40%
2018/02/05	1	83.55	0	0.00	83.60	1	4,182	0.02%
2018/01/29	14	85.46	0	0.00	85.55	14	3,924	0.36%
2018/01/25	1	87.70	0	0.00	87.45	1	3,739	0.03%
2018/01/22	2	87.30	1	87.65	87.95	1	3,588	0.03%
2018/01/18	0	0.00	2	86.45	86.30	-2	3,516	-0.06%
2018/01/17	1	84.80	12	85.02	85.15	-11	3,441	-0.32%
2018/01/16	0	0.00	1	84.90	85.00	-1	3,364	-0.03%
2018/01/10	0	0.00	4	84.05	83.75	-4	3,334	-0.12%
2018/01/04	0	0.00	2	83.30	83.50	-2	3,291	-0.06%
2018/01/02	1	82.25	8	82.50	82.60	-7	3,412	-0.21%