中華電 (2412)-富邦-陽明券商分點個股進出

台股 » 個股 » 中華電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華電

(2412)

可現股當沖

股價
124.0
漲跌
--
漲幅
0.00%
成交量
7,113張
產業
上市通信網路類股
1829人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中華電 (2412)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/03	0	124.50	4	124.00	124.00	-4	8,759	-0.05%
2024/05/02	2.3	123.57	4	124.00	124.00	-1.7	8,711	-0.02%
2024/04/30	1.3	124.48	0.4	124.00	124.00	0.9	8,599	0.01%
2024/04/29	1.5	124.27	31.5	124.98	124.50	-30	8,560	-0.35%
2024/04/26	1.2	123.93	3	124.00	123.50	-1.9	8,513	-0.02%
2024/04/25	3	123.67	0.5	123.50	123.50	2.5	8,553	0.03%
2024/04/24	18.2	124.23	6.2	125.17	124.50	12	8,448	0.14%
2024/04/23	2.1	125.73	6.1	125.50	125.00	-4	8,417	-0.05%
2024/04/22	0.2	124.25	11.3	124.91	125.50	-11.1	8,389	-0.13%
2024/04/19	20.6	122.96	0	0.00	123.00	20.6	8,221	0.25%
2024/04/18	12.8	123.64	1.1	124.47	124.00	11.7	7,965	0.15%
2024/04/17	29.5	123.92	37	124.50	123.50	-7.6	7,845	-0.10%
2024/04/16	26.3	124.81	9.1	124.50	124.50	17.2	7,668	0.22%
2024/04/15	0.1	125.94	6.8	125.95	126.00	-6.8	7,489	-0.09%
2024/04/12	0.3	125.50	3	125.50	125.50	-2.7	7,469	-0.04%
2024/04/11	1	126.00	7.2	125.93	126.50	-6.2	7,400	-0.08%
2024/04/10	3.1	126.00	1.3	125.60	126.00	1.9	7,354	0.03%
2024/04/09	1.5	125.91	0.4	126.00	125.50	1.1	7,384	0.02%
2024/04/08	0	0.00	10.2	126.49	126.50	-10.2	7,378	-0.14%
2024/04/03	13	125.19	0	126.00	125.00	13	7,315	0.18%
2024/04/02	1	126.50	5	127.00	126.50	-4	7,221	-0.06%
2024/04/01	0.2	126.00	3.3	126.19	126.50	-3.1	7,164	-0.04%
2024/03/29	10	126.00	10.2	126.73	126.00	-0.2	7,162	0.00%
2024/03/28	60.1	125.61	7	125.71	125.50	53.1	7,101	0.75%
2024/03/27	28	127.00	118.2	126.55	127.00	-90.2	6,930	-1.30%	大賣/
2024/03/26	7	125.00	20	124.83	125.50	-13	6,785	-0.19%
2024/03/25	3	124.17	4	123.75	124.50	-1	6,736	-0.01%
2024/03/22	4	124.00	7	123.50	124.00	-3	6,724	-0.04%
2024/03/21	5.1	123.98	2	123.75	123.50	3.1	6,704	0.05%
2024/03/20	1.2	123.04	24.2	123.06	123.00	-23	6,884	-0.33%
2024/03/19	3	123.17	10.1	122.96	123.00	-7.1	6,867	-0.10%
2024/03/18	5	122.50	9.9	122.79	123.00	-4.9	6,715	-0.07%
2024/03/15	16.1	122.19	8.3	122.18	122.50	7.8	6,674	0.12%
2024/03/14	1.1	121.95	13.3	121.99	122.00	-12.2	6,534	-0.19%
2024/03/13	12	121.04	6	121.00	121.00	6	6,506	0.09%
2024/03/12	13.2	121.69	2	122.00	121.50	11.2	6,447	0.17%
2024/03/11	4.2	120.64	5.6	120.86	121.50	-1.4	6,452	-0.02%
2024/03/08	19.5	120.56	5	121.00	120.50	14.5	6,436	0.23%
2024/03/07	7.1	121.14	5.1	121.00	121.00	2	6,431	0.03%
2024/03/06	4.2	121.13	9	121.44	121.50	-4.8	6,430	-0.07%
2024/03/05	15.1	121.07	2	121.00	121.00	13.1	6,570	0.20%
2024/03/04	6.2	121.49	15.2	121.73	121.50	-9	6,591	-0.14%
2024/03/01	4.3	121.02	3	121.17	121.00	1.3	6,689	0.02%
2024/02/29	14.3	120.57	0.5	120.55	120.50	13.8	6,741	0.21%
2024/02/27	40.2	121.31	16.5	121.44	121.00	23.8	6,512	0.36%
2024/02/26	7.1	122.29	18.2	122.36	122.00	-11	6,249	-0.18%
2024/02/23	4	122.37	0	0.00	122.00	4	6,244	0.06%
2024/02/22	10.3	122.24	0.4	122.43	122.00	9.9	6,318	0.16%
2024/02/21	3.6	122.50	3.3	122.50	122.50	0.3	6,331	0.01%
2024/02/20	3.1	122.02	5.8	122.00	122.50	-2.7	6,363	-0.04%
2024/02/19	2	122.00	10.5	122.10	122.00	-8.5	6,497	-0.13%
2024/02/16	8.1	121.19	11	121.59	122.00	-2.9	6,601	-0.04%
2024/02/15	11.3	121.18	11	121.55	121.00	0.3	6,611	0.00%
2024/02/05	4.3	121.32	22	121.11	121.50	-17.8	6,535	-0.27%
2024/02/02	2.1	120.48	7	120.50	120.50	-4.9	6,453	-0.08%
2024/02/01	0.6	119.50	8.2	119.99	120.00	-7.6	6,446	-0.12%
2024/01/31	6.1	119.09	0.7	119.50	119.00	5.3	6,402	0.08%
2024/01/30	9	119.67	0	120.00	119.50	9	6,404	0.14%
2024/01/29	2	120.50	3.2	120.00	120.00	-1.2	6,425	-0.02%
2024/01/26	0	0.00	3	120.00	119.50	-3	6,470	-0.05%
2024/01/25	0	0.00	9	120.00	120.00	-9	6,584	-0.14%
2024/01/24	0.1	120.00	0.7	120.00	120.00	-0.6	6,650	-0.01%
2024/01/23	1	119.00	7	119.36	119.50	-6	6,722	-0.09%
2024/01/22	2.1	119.50	1	119.50	119.00	1.1	6,762	0.02%
2024/01/19	0	0.00	2	119.50	119.00	-2	6,843	-0.03%
2024/01/18	3	118.67	7	118.93	118.50	-4	6,851	-0.06%
2024/01/17	23	118.91	8	119.31	118.50	15	6,852	0.22%
2024/01/16	5.3	119.02	1.3	119.63	119.00	3.9	6,746	0.06%
2024/01/15	0	0.00	4	120.50	120.50	-4	6,661	-0.06%
2024/01/12	1.1	120.50	0	0.00	120.00	1.1	6,728	0.02%
2024/01/11	0	119.50	0	0.00	120.50	0	6,802	0.00%
2024/01/10	0	120.00	1	120.00	120.00	-1	6,813	-0.01%
2024/01/09	0.3	120.00	2	120.50	120.00	-1.8	6,856	-0.03%
2024/01/08	1.1	119.95	1.6	120.18	120.50	-0.5	6,868	-0.01%
2024/01/05	2	119.50	0	0.00	119.50	2	6,865	0.03%
2024/01/04	0.3	119.05	2	120.00	119.00	-1.7	6,917	-0.02%
2024/01/03	3.1	119.51	10	120.00	120.00	-6.9	6,990	-0.10%
2024/01/02	11.2	120.27	7.4	119.86	120.50	3.8	6,960	0.06%
2023/12/29	3	120.00	27.1	120.00	120.00	-24.1	7,037	-0.34%
2023/12/28	3	119.50	35.1	119.93	120.00	-32.1	7,107	-0.45%
2023/12/27	7.6	119.10	6	119.00	119.50	1.6	7,078	0.02%
2023/12/26	1.1	118.72	0	0.00	119.00	1.1	7,071	0.02%
2023/12/25	7.1	117.58	3	118.00	118.00	4.1	7,059	0.06%
2023/12/22	16.2	118.00	5	118.00	117.50	11.2	7,047	0.16%
2023/12/21	18.3	118.00	0	0.00	118.00	18.3	7,076	0.26%
2023/12/20	4.2	118.63	0	0.00	118.50	4.2	7,002	0.06%
2023/12/19	30	118.08	0	0.00	118.50	30	6,993	0.43%
2023/12/18	14.8	118.47	0.2	118.29	118.50	14.5	6,994	0.21%
2023/12/15	26.7	118.43	2.3	118.57	118.50	24.4	6,975	0.35%
2023/12/14	42.1	119.63	1	120.50	119.50	41.1	6,726	0.61%
2023/12/13	19	119.61	1.1	119.95	119.50	17.9	6,597	0.27%
2023/12/12	5	119.50	4.2	119.52	120.00	0.8	6,717	0.01%
2023/12/11	35.2	119.83	10.5	120.00	120.00	24.7	6,747	0.37%
2023/12/08	0.5	120.88	0	0.00	120.50	0.5	6,748	0.01%
2023/12/07	0	121.50	0.1	121.50	121.00	-0.1	6,751	0.00%
2023/12/06	2.1	122.00	12	122.04	122.00	-9.9	6,748	-0.15%
2023/12/05	2.1	120.76	8	121.12	121.50	-5.9	6,701	-0.09%
2023/12/04	3	120.50	26.1	120.80	121.00	-23.1	6,701	-0.34%
2023/12/01	1.1	119.55	41	120.00	120.00	-39.9	6,680	-0.60%
2023/11/30	22	119.55	2.3	119.79	119.50	19.7	6,664	0.30%
2023/11/29	11	120.45	1,269.1	120.00	120.00	-1,258.1	6,472	-19.44%	大賣/鉅額交易
2023/11/28	3.4	120.05	1,566.3	120.00	119.50	-1,562.8	6,408	-24.39%	大賣/鉅額交易
2023/11/27	1.5	120.00	7.2	119.86	120.00	-5.7	6,498	-0.09%
2023/11/24	0	0.00	11.1	118.91	119.00	-11.1	6,482	-0.17%
2023/11/22	0	118.50	4.1	118.37	118.00	-4.1	6,405	-0.06%
2023/11/21	1	118.00	31.1	118.02	118.00	-30.1	6,420	-0.47%
2023/11/20	42	117.00	1	117.00	118.00	41	6,389	0.64%
2023/11/17	28	117.87	2.1	117.50	117.00	25.9	6,312	0.41%
2023/11/16	6.2	117.52	0	0.00	117.00	6.2	6,264	0.10%
2023/11/15	2.1	117.26	10.3	117.73	118.00	-8.2	6,134	-0.13%
2023/11/14	41	116.50	0	0.00	116.50	41	6,048	0.68%
2023/11/13	67.2	116.53	0.2	117.00	116.50	67	6,084	1.10%
2023/11/10	0.8	117.50	0	0.00	117.00	0.8	6,091	0.01%
2023/11/09	1.2	117.59	0	118.00	117.50	1.2	6,065	0.02%
2023/11/08	3	118.00	2	118.00	118.50	1	6,078	0.02%
2023/11/07	1	117.50	0	0.00	118.00	1	6,061	0.02%
2023/11/06	1	117.99	32.1	117.80	117.50	-31.1	6,125	-0.51%
2023/11/03	17.1	117.42	1	118.00	117.50	16.1	6,101	0.26%
2023/11/02	1.1	117.05	8.1	117.53	118.00	-6.9	6,105	-0.11%
2023/11/01	14.1	117.00	4.3	116.77	117.00	9.8	6,030	0.16%
2023/10/31	3	115.50	6	116.00	116.00	-3	5,975	-0.05%
2023/10/30	4	115.50	3	115.50	115.50	1	5,944	0.02%
2023/10/27	1	115.50	13	115.50	115.50	-12	5,880	-0.20%
2023/10/26	10.1	115.50	5	115.40	115.00	5.1	5,865	0.09%
2023/10/25	2	115.50	1	115.50	115.50	1	5,830	0.02%
2023/10/24	2.2	115.50	2	115.50	115.50	0.2	5,823	0.00%
2023/10/23	4.3	115.53	2	115.50	115.50	2.3	5,814	0.04%
2023/10/20	1.1	115.52	10.7	115.53	115.50	-9.6	5,836	-0.16%
2023/10/19	0.1	116.00	0	0.00	116.00	0.1	5,792	0.00%
2023/10/18	0	0.00	11	116.45	116.00	-11	5,812	-0.19%
2023/10/17	5.1	116.30	2	116.50	116.50	3.1	5,812	0.05%
2023/10/16	8	116.38	9	116.00	116.50	-1	5,863	-0.02%
2023/10/13	1.9	116.00	1.1	116.00	116.00	0.8	5,941	0.01%
2023/10/12	4.3	116.15	0	116.50	116.50	4.3	5,897	0.07%
2023/10/11	13.1	116.04	4.1	116.18	116.50	9	5,923	0.15%
2023/10/06	19.1	115.50	0	0.00	115.50	19.1	5,861	0.33%
2023/10/05	25.7	115.44	1.2	115.50	115.00	24.5	5,861	0.42%
2023/10/04	38.8	115.75	1	115.50	115.00	37.8	5,823	0.65%
2023/10/03	0.9	116.50	0	0.00	116.00	0.9	5,767	0.02%
2023/10/02	7.3	116.51	0	0.00	116.50	7.3	5,823	0.12%
2023/09/28	6.2	116.50	10	116.00	116.00	-3.8	5,876	-0.06%
2023/09/27	1.1	116.03	1.3	116.08	116.50	-0.2	5,937	0.00%
2023/09/26	9.3	116.39	0	0.00	116.00	9.3	5,995	0.16%
2023/09/25	0.1	117.00	9	116.50	116.50	-8.9	6,072	-0.15%
2023/09/22	2.1	116.53	22.1	116.50	117.00	-20	6,217	-0.32%
2023/09/21	6.7	116.78	30	116.83	116.50	-23.3	6,382	-0.36%
2023/09/20	11	117.00	3.4	117.06	117.00	7.6	6,510	0.12%
2023/09/19	3.3	117.18	0	117.00	117.00	3.3	6,602	0.05%
2023/09/18	0.1	117.42	0	0.00	117.00	0.1	6,671	0.00%
2023/09/15	5	117.10	6	117.33	117.50	-1	6,770	-0.01%
2023/09/14	1.1	117.00	0	0.00	117.00	1.1	6,734	0.02%
2023/09/13	4.1	116.76	0.1	117.00	116.50	4	6,745	0.06%
2023/09/12	8.1	117.00	4.3	116.88	117.00	3.7	6,817	0.05%
2023/09/11	1.3	117.00	14.2	116.93	117.00	-12.9	6,809	-0.19%
2023/09/08	6	116.58	0	0.00	116.50	6	6,850	0.09%
2023/09/07	0	117.26	0.1	117.50	117.00	-0.1	6,915	0.00%
2023/09/06	13	117.42	0	0.00	117.00	13	6,888	0.19%
2023/09/05	3.1	117.17	0	0.00	117.00	3.1	6,930	0.04%
2023/09/04	0	117.38	3.2	117.48	117.50	-3.1	6,976	-0.04%
2023/09/01	5.2	116.52	1	117.00	116.50	4.2	7,025	0.06%
2023/08/31	9.3	116.37	1	117.00	116.00	8.3	7,118	0.12%
2023/08/30	0.2	117.48	0	0.00	117.00	0.2	6,927	0.00%
2023/08/29	0	117.00	2	117.50	117.50	-2	7,020	-0.03%
2023/08/28	9	117.06	1	117.00	117.00	8	7,127	0.11%
2023/08/25	601.3	117.50	1	117.00	116.50	600.3	7,601	7.90%	大買/鉅額交易
2023/08/24	2,229	117.39	2	117.25	117.50	2,227	7,825	28.46%	大買/鉅額交易
2023/08/23	0.1	117.00	15	117.00	116.50	-14.9	8,010	-0.19%
2023/08/22	6.1	117.34	51	117.00	116.50	-44.9	8,287	-0.54%
2023/08/21	3.3	117.33	20	117.50	117.00	-16.7	8,468	-0.20%
2023/08/18	0.1	117.50	9.2	117.07	117.50	-9.1	8,537	-0.11%
2023/08/17	3.1	116.84	0	0.00	116.50	3.1	8,552	0.04%
2023/08/16	25	117.60	2.4	117.72	118.00	22.6	8,607	0.26%
2023/08/15	4.2	117.04	1	117.50	117.00	3.2	8,593	0.04%
2023/08/14	3.2	117.04	20.1	118.00	117.00	-16.9	8,680	-0.19%
2023/08/11	7.1	118.07	6	118.08	118.00	1.1	8,724	0.01%
2023/08/10	0.1	117.95	19.1	117.60	118.00	-19	8,747	-0.22%
2023/08/09	9.1	116.50	0	0.00	117.00	9.1	8,685	0.10%
2023/08/08	1.8	116.56	5.5	116.55	116.50	-3.7	8,778	-0.04%
2023/08/07	3.3	116.36	5	116.50	116.00	-1.7	8,725	-0.02%
2023/08/04	1.8	116.44	0	0.00	116.50	1.8	8,711	0.02%
2023/08/02	2.2	116.23	7	116.00	116.00	-4.8	8,715	-0.06%
2023/08/01	2.3	116.30	5	116.50	116.50	-2.7	8,679	-0.03%
2023/07/31	6.1	116.66	2	117.00	116.00	4.1	8,665	0.05%
2023/07/28	1	117.00	0.1	117.00	116.50	0.9	8,627	0.01%
2023/07/27	6.7	116.55	1	116.50	116.50	5.7	8,609	0.07%
2023/07/26	1	117.00	6.1	116.50	117.00	-5.1	8,662	-0.06%
2023/07/25	0	116.50	3.6	116.20	116.50	-3.6	8,693	-0.04%
2023/07/24	3	116.00	0	0.00	116.00	3	8,747	0.03%
2023/07/21	6.4	115.56	0	0.00	115.50	6.4	8,862	0.07%
2023/07/20	3.5	115.57	5	115.80	115.50	-1.5	8,898	-0.02%
2023/07/19	8.1	115.69	3	115.00	115.00	5.1	8,927	0.06%
2023/07/18	6.2	115.20	2	115.50	115.00	4.2	8,962	0.05%
2023/07/17	8.4	116.27	5	116.50	116.50	3.4	8,951	0.04%
2023/07/14	13.2	116.16	14.1	115.97	116.50	-1	9,000	-0.01%
2023/07/13	5.4	115.04	1.2	115.08	115.00	4.2	9,030	0.05%
2023/07/12	7.2	115.01	0.1	115.00	115.00	7.1	9,072	0.08%
2023/07/11	6	115.00	1	115.00	115.00	5	9,176	0.05%
2023/07/10	6.6	114.66	0.1	115.50	114.00	6.5	9,281	0.07%
2023/07/07	23.3	114.52	1	114.00	114.50	22.3	9,394	0.24%
2023/07/06	20.7	115.10	1.4	115.50	115.00	19.3	9,422	0.21%
2023/07/05	23.4	115.47	1	116.50	115.00	22.4	9,380	0.24%
2023/07/04	9.1	115.01	3	114.67	115.50	6.1	9,326	0.07%
2023/07/03	54.3	115.75	3	115.50	115.00	51.3	9,330	0.55%
2023/06/30	35	116.77	0	0.00	116.50	35	9,222	0.38%
2023/06/29	45.5	117.58	10.6	117.79	117.50	34.9	9,123	0.38%
2023/06/28	24.1	121.52	5.2	121.42	121.50	18.9	8,969	0.21%
2023/06/27	54.4	122.50	1.1	122.54	122.00	53.3	8,885	0.60%
2023/06/26	52.1	124.61	2	124.50	124.00	50.1	8,794	0.57%
2023/06/21	8	125.38	7	125.79	126.00	1	8,740	0.01%
2023/06/20	2	125.00	8.1	126.00	126.00	-6.1	8,713	-0.07%
2023/06/19	0.2	125.50	19	125.92	125.50	-18.9	8,647	-0.22%
2023/06/16	0.1	126.00	17.1	125.94	125.50	-17	8,611	-0.20%
2023/06/15	1	125.50	1	126.00	125.50	0	8,506	0.00%
2023/06/14	0.4	125.50	1.1	125.98	125.50	-0.6	8,650	-0.01%
2023/06/13	22	125.50	1	125.50	125.50	21	8,640	0.24%
2023/06/12	32	125.48	1	125.00	125.00	31	8,637	0.36%
2023/06/09	1	125.50	3.2	125.81	125.50	-2.2	8,698	-0.03%
2023/06/08	14.2	125.00	0	0.00	125.00	14.2	8,789	0.16%
2023/06/07	0.1	125.50	3	125.50	125.00	-2.9	8,804	-0.03%
2023/06/06	20.1	125.25	28	125.05	125.50	-7.9	8,819	-0.09%
2023/06/05	2.2	125.50	1	125.50	125.00	1.2	8,827	0.01%
2023/06/02	2	125.25	0	0.00	125.50	2	8,858	0.02%
2023/06/01	5.1	124.82	3	125.00	125.00	2.1	8,775	0.02%
2023/05/31	9.5	124.58	8	125.81	126.00	1.5	8,708	0.02%
2023/05/30	14.1	124.82	13	125.23	125.50	1.1	8,351	0.01%
2023/05/29	6.1	125.50	2.2	126.00	126.00	3.9	8,248	0.05%
2023/05/26	28.1	125.71	14.1	126.25	127.00	14	8,145	0.17%
2023/05/25	14	125.36	8.2	127.40	128.00	5.8	7,939	0.07%
2023/05/24	11.1	125.95	1	125.50	126.50	10.1	7,792	0.13%
2023/05/23	1	125.02	1	126.50	126.50	0	7,676	0.00%
2023/05/22	6.5	125.58	2	125.50	125.50	4.5	7,609	0.06%
2023/05/19	10.4	126.98	7.9	127.02	127.50	2.5	7,544	0.03%
2023/05/18	4	126.50	3	127.00	126.50	1	7,541	0.01%
2023/05/17	0	0.00	3.2	126.50	127.00	-3.2	7,536	-0.04%
2023/05/16	0	0.00	3.1	125.83	126.00	-3.1	7,535	-0.04%
2023/05/15	2.2	125.02	6.6	125.22	125.50	-4.4	7,546	-0.06%
2023/05/12	1	125.49	18.1	124.81	125.00	-17.1	7,569	-0.23%
2023/05/11	0	0.00	6	125.50	126.00	-6	7,570	-0.08%
2023/05/10	0.4	125.73	0	0.00	126.00	0.4	7,683	0.01%
2023/05/09	0.1	125.50	15	126.20	126.50	-14.9	7,751	-0.19%
2023/05/08	3.3	126.45	18	126.00	126.50	-14.7	7,773	-0.19%
2023/05/05	0	0.00	5.8	126.33	126.50	-5.8	7,861	-0.07%
2023/05/04	0	0.00	19.2	125.66	126.50	-19.2	8,015	-0.24%
2023/05/03	2	125.00	13.5	125.39	125.50	-11.5	8,199	-0.14%
2023/05/02	2.7	125.72	6.4	126.33	125.50	-3.7	8,419	-0.04%
2023/04/28	0.2	126.50	4.2	126.86	127.00	-4	8,771	-0.05%
2023/04/27	0.4	126.13	3	126.50	126.50	-2.6	8,787	-0.03%
2023/04/26	0.1	126.10	68	126.35	127.00	-67.9	8,774	-0.77%
2023/04/25	2.6	125.88	5	126.00	126.00	-2.4	8,623	-0.03%
2023/04/24	0	0.00	1	126.00	126.00	-1	8,574	-0.01%
2023/04/21	0.1	125.00	22	125.93	126.00	-22	8,606	-0.26%
2023/04/20	0.1	124.01	20	124.75	125.00	-19.9	8,567	-0.23%
2023/04/19	6	125.42	10.1	125.25	124.50	-4.1	8,556	-0.05%
2023/04/18	2	125.75	12.5	125.78	126.00	-10.5	8,515	-0.12%
2023/04/17	1	124.99	17	124.74	125.50	-16	8,481	-0.19%
2023/04/14	4	124.00	14	124.32	124.50	-10	8,425	-0.12%
2023/04/13	0	123.50	4.5	123.60	124.00	-4.5	8,363	-0.05%
2023/04/12	2.1	123.25	2	123.00	123.00	0.1	8,196	0.00%
2023/04/11	1.5	122.17	4	122.75	123.00	-2.5	8,052	-0.03%
2023/04/10	2.2	122.04	10.2	122.05	122.50	-8	8,038	-0.10%
2023/04/07	0	0.00	3.1	121.00	121.00	-3.1	7,972	-0.04%
2023/04/06	2.1	119.79	8	120.25	120.50	-5.9	7,969	-0.07%
2023/03/31	0.1	119.56	2.3	120.00	119.50	-2.2	7,926	-0.03%
2023/03/29	0	0.00	1.1	119.50	120.00	-1.1	7,966	-0.01%
2023/03/28	0	119.50	0	0.00	119.50	0	7,979	0.00%
2023/03/27	1	120.00	0	120.00	120.00	1	7,991	0.01%
2023/03/24	0.1	119.50	7	119.50	119.50	-7	8,171	-0.09%
2023/03/23	18	120.00	15	119.83	120.00	3	8,200	0.04%
2023/03/22	0	0.00	10	119.45	119.50	-10	8,227	-0.12%
2023/03/21	0.2	118.85	4.1	119.24	118.50	-4	8,293	-0.05%
2023/03/20	0	0.00	13	118.65	119.00	-13	8,343	-0.16%
2023/03/17	1.1	118.01	0.2	118.50	118.00	0.9	8,378	0.01%
2023/03/16	0	0.00	22.8	118.78	119.00	-22.8	8,265	-0.28%
2023/03/15	0	0.00	1	119.00	119.00	-1	8,332	-0.01%
2023/03/14	2	118.00	1	118.00	117.50	1	8,327	0.01%
2023/03/13	1.3	118.49	36.1	118.93	119.00	-34.8	8,270	-0.42%
2023/03/10	13.1	117.42	2.3	117.06	117.50	10.8	8,186	0.13%
2023/03/09	4	118.50	2	118.50	118.50	2	8,236	0.02%
2023/03/08	0	118.00	6.8	118.94	119.00	-6.8	8,350	-0.08%
2023/03/07	3	118.00	3	118.50	118.50	0	8,338	0.00%
2023/03/06	3.1	118.84	44.8	118.54	118.00	-41.6	8,397	-0.50%
2023/03/03	0.3	118.00	11.2	117.58	117.50	-10.9	8,618	-0.13%
2023/03/02	15.3	115.55	9.9	116.04	116.50	5.4	8,634	0.06%
2023/03/01	18.4	115.34	0	0.00	115.00	18.4	8,569	0.21%
2023/02/24	0	115.39	15.1	115.33	115.50	-15	8,467	-0.18%
2023/02/23	9.1	115.45	46	115.45	115.50	-36.9	8,367	-0.44%
2023/02/22	1	114.50	23	115.07	115.00	-22	8,353	-0.26%
2023/02/21	1	114.50	3	114.50	114.50	-2	8,418	-0.02%
2023/02/20	2.3	115.00	18.1	114.42	115.00	-15.8	8,604	-0.18%
2023/02/17	1	114.00	6	113.58	113.50	-5	8,721	-0.06%
2023/02/16	6	114.00	23.1	113.98	114.00	-17.1	8,930	-0.19%
2023/02/15	1.1	113.50	1	113.00	113.50	0.1	9,033	0.00%
2023/02/14	4	113.50	3	114.00	114.00	1	8,996	0.01%
2023/02/13	0.1	113.50	10	113.15	113.50	-9.9	9,021	-0.11%
2023/02/10	16.3	112.93	1	113.00	113.00	15.3	8,979	0.17%
2023/02/09	3.2	112.50	0	0.00	112.50	3.2	8,957	0.04%
2023/02/08	4.3	112.68	14	112.75	112.50	-9.7	8,952	-0.11%
2023/02/07	16.4	112.66	0	0.00	112.50	16.4	8,838	0.19%
2023/02/06	6	112.75	1	113.00	112.50	5	8,823	0.06%
2023/02/03	36	112.49	1	113.00	113.00	35	8,802	0.40%
2023/02/02	5.1	112.20	0	0.00	112.00	5.1	8,798	0.06%
2023/02/01	13.6	112.05	0	0.00	112.50	13.6	8,711	0.16%
2023/01/31	11.3	113.63	1	113.00	112.50	10.3	8,632	0.12%
2023/01/30	10.4	113.97	43.1	115.00	114.50	-32.7	8,547	-0.38%
2023/01/17	1	114.00	0	0.00	114.00	1	8,389	0.01%
2023/01/16	0	114.50	7	114.86	115.00	-7	8,408	-0.08%
2023/01/13	3.1	114.00	4.6	114.00	114.00	-1.4	8,348	-0.02%
2023/01/12	8	113.66	0.1	114.00	113.50	8	8,564	0.09%
2023/01/11	1.3	114.04	1.2	114.13	114.00	0.1	8,613	0.00%
2023/01/10	0	114.50	3.4	114.83	115.00	-3.4	8,614	-0.04%
2023/01/09	17.1	114.35	29.1	114.52	115.00	-12	8,575	-0.14%
2023/01/06	0.1	114.00	0	0.00	114.00	0.1	8,622	0.00%
2023/01/05	1	113.50	1	113.50	114.00	0	8,681	0.00%
2023/01/04	2.1	113.50	0.3	113.50	113.50	1.8	8,694	0.02%
2023/01/03	2.1	112.51	2	113.00	113.00	0.1	8,794	0.00%
2022/12/30	2	113.00	0	0.00	113.00	2	8,821	0.02%
2022/12/29	1.1	113.04	2	113.50	113.00	-0.9	8,939	-0.01%
2022/12/28	1.1	113.41	12.2	113.49	114.00	-11.1	9,033	-0.12%
2022/12/27	0.1	113.00	3	113.00	113.00	-2.9	9,085	-0.03%
2022/12/26	6.1	113.00	13.1	113.00	113.00	-7	9,330	-0.08%
2022/12/23	0.1	112.00	1.2	112.50	112.50	-1.1	9,408	-0.01%
2022/12/22	0.1	113.00	2.1	112.51	113.00	-2	9,522	-0.02%
2022/12/21	1	111.50	14	112.32	111.50	-13	9,609	-0.14%
2022/12/20	2.1	111.03	15	111.53	111.50	-12.9	9,572	-0.13%
2022/12/19	3.2	110.88	7	110.93	111.50	-3.8	9,596	-0.04%
2022/12/16	12	110.88	2.1	111.97	110.50	10	9,654	0.10%
2022/12/15	3	111.83	0	0.00	112.00	3	9,500	0.03%
2022/12/14	12.2	111.79	4	112.25	111.50	8.2	9,484	0.09%
2022/12/13	9.4	111.46	1	112.50	111.00	8.4	9,431	0.09%
2022/12/12	3	112.00	1.2	112.50	112.50	1.8	9,371	0.02%
2022/12/09	1.1	111.52	2.4	112.00	112.00	-1.3	9,524	-0.01%
2022/12/08	3.1	111.34	0.1	112.50	111.00	3.1	9,560	0.03%
2022/12/07	1	113.00	2.2	112.97	112.50	-1.1	9,578	-0.01%
2022/12/06	5.1	111.61	0	0.00	112.00	5.1	9,523	0.05%
2022/12/05	17	112.18	2	112.00	112.50	15	9,557	0.16%
2022/12/02	4.1	111.62	2	111.00	112.00	2.1	9,574	0.02%
2022/12/01	15.2	112.00	10	112.05	111.50	5.2	9,566	0.05%
2022/11/30	1.2	113.08	2	113.00	113.50	-0.8	9,490	-0.01%
2022/11/29	17.1	112.03	10	111.75	112.00	7.1	9,356	0.08%
2022/11/28	8.1	111.50	1	111.50	110.50	7.1	9,330	0.08%
2022/11/25	10.5	111.22	35.3	111.60	112.50	-24.8	9,290	-0.27%
2022/11/24	2.3	110.04	8.3	110.00	110.00	-6	9,164	-0.07%
2022/11/23	0	109.00	0	109.50	109.00	0	9,174	0.00%
2022/11/22	2.1	108.53	1	108.50	108.50	1.1	9,216	0.01%
2022/11/21	3.3	108.70	2	109.25	109.00	1.3	9,207	0.01%
2022/11/18	17.1	108.09	3	109.00	109.00	14.1	9,205	0.15%
2022/11/17	25.6	107.97	1	108.00	108.00	24.6	9,195	0.27%
2022/11/16	29.3	108.47	0	109.50	108.50	29.3	9,082	0.32%
2022/11/15	6.4	109.03	2	109.00	109.00	4.4	8,954	0.05%
2022/11/14	8.4	109.26	13	109.58	109.50	-4.7	8,890	-0.05%
2022/11/11	1.4	109.04	2	109.50	109.50	-0.6	8,665	-0.01%
2022/11/10	2	108.50	0	0.00	108.50	2	8,595	0.02%
2022/11/09	17.6	108.57	1	109.00	109.00	16.6	8,610	0.19%
2022/11/08	8.2	108.07	2	108.00	108.50	6.2	8,532	0.07%
2022/11/07	9.1	107.90	0	108.50	108.00	9.1	8,565	0.11%
2022/11/04	15.7	107.56	2	107.50	108.50	13.7	8,719	0.16%
2022/11/03	29.1	108.24	1	108.50	108.50	28.1	8,640	0.33%
2022/11/02	9.3	108.35	0	0.00	108.50	9.3	8,645	0.11%
2022/11/01	15.2	109.77	2	110.00	109.50	13.2	8,606	0.15%
2022/10/31	1.2	109.83	20	111.03	111.00	-18.8	8,625	-0.22%
2022/10/28	5	109.00	0	0.00	109.00	5	8,577	0.06%
2022/10/27	4.1	109.01	10	109.70	109.50	-6	8,602	-0.07%
2022/10/26	8.4	109.12	2	109.50	108.50	6.4	8,618	0.07%
2022/10/25	9.1	107.07	9.2	109.60	110.50	-0.2	8,526	0.00%
2022/10/24	10.3	107.66	1	107.50	107.50	9.3	8,297	0.11%
2022/10/21	1	107.99	1.1	108.00	108.00	-0.1	8,217	0.00%
2022/10/20	12.1	106.72	22.3	106.00	107.00	-10.2	8,298	-0.12%
2022/10/19	20.7	107.76	0	0.00	107.50	20.7	8,110	0.26%
2022/10/18	14.1	108.50	0.3	108.50	108.50	13.8	8,038	0.17%
2022/10/17	5.9	109.13	3.8	108.94	109.00	2	8,046	0.03%
2022/10/14	22.9	108.89	0	0.00	109.00	22.9	8,050	0.28%
2022/10/13	13.2	109.61	5	109.50	109.00	8.1	8,067	0.10%
2022/10/12	17	109.65	0	0.00	110.00	17	8,209	0.21%
2022/10/11	36.7	109.15	2	109.25	109.00	34.7	8,381	0.41%
2022/10/07	14.6	110.52	0.5	111.00	110.50	14.1	8,329	0.17%
2022/10/06	22.6	110.94	3	111.00	110.50	19.6	8,475	0.23%
2022/10/05	18.5	111.89	1	111.50	111.50	17.5	8,691	0.20%
2022/10/04	6.1	111.51	6	112.00	112.00	0.1	8,785	0.00%
2022/10/03	31	111.84	1.2	112.96	111.50	29.8	8,758	0.34%
2022/09/30	3.2	114.68	8.1	114.50	114.00	-4.9	8,741	-0.06%
2022/09/29	5.4	115.98	3	116.00	116.00	2.4	8,996	0.03%
2022/09/28	4	115.63	8.2	116.25	116.50	-4.1	9,032	-0.05%
2022/09/27	1	116.01	1	116.50	116.00	0	9,102	0.00%
2022/09/26	9.2	116.36	14	115.50	116.50	-4.8	9,329	-0.05%
2022/09/23	33.6	115.19	17.2	114.88	115.00	16.4	9,521	0.17%
2022/09/22	18.6	116.21	6	116.50	116.00	12.6	9,893	0.13%
2022/09/21	21.1	117.41	0	0.00	117.50	21.1	10,124	0.21%
2022/09/20	8.5	118.11	0.2	118.50	118.00	8.3	10,136	0.08%
2022/09/19	28.1	118.38	0.1	118.50	118.00	28	10,212	0.27%
2022/09/16	28.1	118.11	0	0.00	118.00	28.1	10,453	0.27%
2022/09/15	18.3	119.20	0	0.00	119.00	18.3	10,461	0.17%
2022/09/14	28	119.82	0	0.00	119.50	28	10,464	0.27%
2022/09/13	8.1	120.63	1	121.50	121.00	7.1	10,555	0.07%
2022/09/12	11.4	121.27	0	0.00	121.00	11.4	10,578	0.11%
2022/09/08	1.1	120.55	1	121.00	121.00	0.1	10,661	0.00%
2022/09/07	5.4	120.46	3	120.67	120.50	2.4	10,708	0.02%
2022/09/06	2	121.25	1.5	121.84	121.50	0.5	10,745	0.00%
2022/09/05	0.3	121.82	1.1	121.06	122.00	-0.8	10,760	-0.01%
2022/09/02	3.1	121.32	0	0.00	121.00	3.1	10,799	0.03%
2022/09/01	8.5	120.83	0	0.00	121.00	8.5	10,821	0.08%
2022/08/31	11.2	121.46	0	0.00	121.00	11.2	10,780	0.10%
2022/08/30	1.5	122.50	2	123.00	122.50	-0.5	10,705	0.00%
2022/08/29	1	121.50	4	122.00	123.00	-3	10,764	-0.03%
2022/08/26	1	122.50	0	0.00	122.00	1	10,838	0.01%
2022/08/25	4	121.75	1	122.00	122.00	3	10,946	0.03%
2022/08/24	2	122.00	0	0.00	122.00	2	11,037	0.02%
2022/08/22	1.3	121.90	2.1	122.95	123.00	-0.8	11,460	-0.01%
2022/08/19	6.2	121.60	3	121.50	121.50	3.2	11,573	0.03%
2022/08/18	7.1	122.23	3	122.50	122.50	4.1	11,690	0.04%
2022/08/17	4.4	122.92	5	124.50	123.00	-0.6	11,773	-0.01%
2022/08/16	2	123.75	2	124.00	123.50	0	11,767	0.00%
2022/08/15	2.2	125.00	6.2	125.40	124.50	-4.1	11,789	-0.03%
2022/08/12	1	124.50	1	125.00	125.00	0	11,781	0.00%
2022/08/11	0	0.00	22	124.77	125.00	-22	11,824	-0.19%
2022/08/10	3.6	122.58	1.1	123.00	122.50	2.5	11,792	0.02%
2022/08/09	0	0.00	10	122.50	122.50	-10	11,808	-0.08%
2022/08/08	4	122.00	3	122.50	122.50	1	11,844	0.01%
2022/08/05	1	121.50	4	121.50	122.00	-3	11,879	-0.03%
2022/08/04	0.3	121.16	5	121.00	120.50	-4.7	11,913	-0.04%
2022/08/03	0.1	121.96	0	0.00	121.50	0.1	11,930	0.00%
2022/08/02	0	122.00	8.1	122.37	122.50	-8.1	11,994	-0.07%
2022/08/01	0.7	122.36	10	121.05	122.00	-9.3	11,949	-0.08%
2022/07/29	6	121.00	0.1	122.00	121.50	5.9	12,103	0.05%
2022/07/28	5.1	121.01	0	0.00	121.50	5.1	12,230	0.04%
2022/07/27	8.4	121.06	5	121.30	121.50	3.4	12,462	0.03%
2022/07/26	1.1	119.50	0	0.00	120.00	1.1	12,615	0.01%
2022/07/25	2	119.00	0	0.00	120.00	2	12,704	0.02%
2022/07/22	17.7	118.38	4	118.25	118.50	13.7	12,861	0.11%
2022/07/21	16.9	119.23	2.1	119.27	119.50	14.8	12,831	0.12%
2022/07/20	38.7	120.22	2	120.50	120.00	36.7	12,806	0.29%
2022/07/19	11.2	121.51	0.1	121.50	121.50	11.1	12,726	0.09%
2022/07/18	2.2	122.30	5	122.30	123.00	-2.8	12,517	-0.02%
2022/07/15	8	122.50	1	122.50	123.00	7	12,284	0.06%
2022/07/14	13.2	122.36	2.8	123.00	123.00	10.4	12,259	0.08%
2022/07/13	5	123.40	1	124.01	124.00	4	12,070	0.03%
2022/07/12	13.2	122.77	1.1	123.45	122.50	12.1	11,781	0.10%
2022/07/11	7.1	123.44	0	0.00	124.00	7.1	11,594	0.06%
2022/07/08	8	125.19	1	124.50	124.50	7	11,555	0.06%
2022/07/07	4.1	127.01	10.6	128.69	127.50	-6.5	11,390	-0.06%
2022/07/06	2	128.00	22	127.98	128.00	-20	11,096	-0.18%
2022/07/05	0	0.00	5	126.90	127.00	-5	11,044	-0.05%
2022/07/04	0	127.00	48	126.66	126.50	-48	10,952	-0.44%
2022/07/01	17.9	121.38	2.2	123.52	124.00	15.6	10,889	0.14%
2022/06/30	87.9	122.03	3.1	122.01	122.00	84.9	10,724	0.79%
2022/06/29	0	0.00	28.1	130.07	130.50	-28.1	10,303	-0.27%
2022/06/28	2	129.00	0.1	128.50	129.00	1.9	10,051	0.02%
2022/06/27	1	129.00	16	129.44	128.50	-15	10,095	-0.15%
2022/06/24	1	126.50	25.2	128.96	129.00	-24.2	10,040	-0.24%
2022/06/23	5.1	126.78	11.1	126.27	127.00	-6	9,856	-0.06%
2022/06/22	0	0.00	0.8	125.77	125.50	-0.8	9,737	-0.01%
2022/06/21	1	126.50	2	125.76	126.50	-1	9,733	-0.01%
2022/06/20	10	124.90	3.1	124.84	125.00	6.9	9,639	0.07%
2022/06/17	7	124.79	7	125.00	125.00	0	9,627	0.00%
2022/06/16	7.3	124.64	1.2	124.50	124.00	6.1	9,559	0.06%
2022/06/15	5.1	124.99	0	0.00	125.00	5.1	9,657	0.05%
2022/06/14	6	124.75	4	124.63	124.50	2	9,784	0.02%
2022/06/13	4	124.50	0	0.00	125.00	4	9,842	0.04%
2022/06/10	1.1	125.09	0	0.00	125.00	1.1	9,937	0.01%
2022/06/09	1	126.00	0	0.00	126.00	1	9,889	0.01%
2022/06/08	0	0.00	2	126.75	126.50	-2	9,918	-0.02%
2022/06/07	0	0.00	2	126.50	125.50	-2	9,885	-0.02%
2022/06/06	0	0.00	1	126.49	126.00	-1	9,789	-0.01%
2022/06/02	1	125.50	0.4	125.00	125.00	0.6	9,778	0.01%
2022/06/01	8.4	125.96	0	0.00	125.00	8.4	9,864	0.09%
2022/05/31	4	125.13	0	0.00	127.00	4	9,821	0.04%
2022/05/30	0.3	126.00	3	126.00	127.00	-2.7	9,606	-0.03%
2022/05/27	6.4	125.00	1	125.00	125.50	5.4	9,652	0.06%
2022/05/26	1.1	126.55	4.4	127.22	127.50	-3.3	9,655	-0.03%
2022/05/25	2.4	124.08	1.1	125.00	125.00	1.3	9,679	0.01%
2022/05/24	0.3	124.50	1.2	124.50	124.00	-0.9	9,766	-0.01%
2022/05/23	3	124.17	0	125.00	123.50	3	9,887	0.03%
2022/05/20	0	124.50	0	0.00	124.50	0	9,935	0.00%
2022/05/19	1.3	124.50	0	0.00	124.50	1.3	9,961	0.01%
2022/05/18	3.2	123.84	3.9	124.23	125.00	-0.7	9,983	-0.01%
2022/05/17	2.4	123.79	0	124.00	123.50	2.4	9,923	0.02%
2022/05/16	6	124.33	2.1	124.26	124.00	3.9	9,920	0.04%
2022/05/13	6	124.17	14	124.43	124.00	-8	9,885	-0.08%
2022/05/12	6.3	124.17	0	0.00	124.00	6.3	9,854	0.06%
2022/05/11	6.3	124.82	1.2	125.00	125.00	5.1	9,802	0.05%
2022/05/10	0	125.19	3.8	124.74	124.50	-3.8	9,791	-0.04%
2022/05/09	9.1	124.69	6	125.25	125.00	3.1	9,718	0.03%
2022/05/06	17	125.85	21.4	126.18	126.50	-4.4	9,627	-0.05%
2022/05/05	11	125.64	5.1	125.49	125.00	5.9	9,546	0.06%
2022/05/04	32.9	124.32	10.3	124.09	124.00	22.6	9,431	0.24%
2022/05/03	17.5	128.62	12.2	128.94	127.50	5.3	9,277	0.06%
2022/04/29	15.1	131.10	2	130.00	131.00	13.1	9,079	0.14%
2022/04/28	3.2	130.83	1.2	130.71	131.50	2	8,977	0.02%
2022/04/27	1	132.00	10.1	132.40	132.00	-9.1	8,854	-0.10%
2022/04/26	1.3	131.47	1	132.00	132.00	0.3	8,896	0.00%
2022/04/25	1	131.00	8	131.19	131.50	-7	8,867	-0.08%
2022/04/22	1.2	130.51	1.1	131.45	131.50	0.1	8,817	0.00%
2022/04/21	2	131.00	1.1	131.00	131.00	0.9	8,831	0.01%
2022/04/20	0	0.00	8.1	129.44	131.00	-8.1	8,849	-0.09%
2022/04/19	0	0.00	2.3	130.00	129.50	-2.3	8,834	-0.03%
2022/04/18	0	0.00	2	129.50	130.00	-2	8,853	-0.02%
2022/04/15	0.3	129.50	1	129.50	129.50	-0.7	8,857	-0.01%
2022/04/14	3	129.50	10	129.65	130.00	-7	8,865	-0.08%
2022/04/13	1.2	128.50	3	128.00	128.50	-1.8	8,806	-0.02%
2022/04/12	2.6	128.60	0.1	129.00	128.50	2.5	8,784	0.03%
2022/04/11	3	129.00	25	129.20	130.00	-22	8,855	-0.25%
2022/04/08	0.5	127.00	10.3	127.64	128.00	-9.7	8,762	-0.11%
2022/04/07	2	127.00	25.5	127.00	127.00	-23.5	8,659	-0.27%
2022/04/06	1.2	126.50	5.4	126.53	127.00	-4.2	8,583	-0.05%
2022/04/01	2.2	126.76	3.1	126.84	127.00	-0.9	8,516	-0.01%
2022/03/31	0.4	126.86	1	127.00	127.00	-0.7	8,455	-0.01%
2022/03/30	6	127.00	0	127.00	127.00	6	8,490	0.07%
2022/03/29	11.3	126.78	0	0.00	127.00	11.3	8,520	0.13%
2022/03/28	6	127.00	9	127.33	128.00	-3	8,467	-0.04%
2022/03/25	0	0.00	6.7	127.45	128.00	-6.7	8,469	-0.08%
2022/03/24	0	0.00	26	126.98	127.00	-26	8,412	-0.31%
2022/03/23	3.2	125.37	5.7	126.17	126.50	-2.5	8,394	-0.03%
2022/03/22	8.1	125.57	0	125.50	126.50	8.1	8,387	0.10%
2022/03/21	2	125.50	1.7	126.50	126.50	0.3	8,397	0.00%
2022/03/18	3.3	125.52	5.2	125.50	126.50	-1.8	8,300	-0.02%
2022/03/17	3.6	125.89	28.1	126.61	125.50	-24.5	8,134	-0.30%
2022/03/16	1	125.00	42.1	125.75	126.00	-41.1	7,906	-0.52%
2022/03/15	1	124.50	29.8	123.80	125.00	-28.8	7,786	-0.37%
2022/03/14	10	122.70	24.1	122.98	123.00	-14.1	7,633	-0.18%
2022/03/11	0.1	122.00	9	122.50	122.50	-8.9	7,607	-0.12%
2022/03/10	1	123.00	4	122.75	123.00	-3	7,529	-0.04%
2022/03/09	5	122.00	3.3	121.54	122.50	1.8	7,514	0.02%
2022/03/08	1.2	120.58	24	121.06	122.00	-22.8	7,535	-0.30%
2022/03/07	16.6	121.16	12.2	121.21	121.00	4.4	7,477	0.06%
2022/03/04	4.1	122.87	6	122.33	123.00	-1.9	7,598	-0.02%
2022/03/03	8.4	122.27	6	122.50	122.50	2.4	7,548	0.03%
2022/03/02	1.6	123.58	1.3	124.54	123.50	0.3	7,499	0.00%
2022/03/01	5.2	124.21	2.6	124.50	124.50	2.7	7,327	0.04%
2022/02/25	2.1	124.95	16.2	124.78	124.50	-14	7,160	-0.20%
2022/02/24	16	124.72	41.1	124.09	124.50	-25.1	6,974	-0.36%
2022/02/23	4.2	125.11	49.8	124.93	125.50	-45.6	6,783	-0.67%
2022/02/22	1.2	122.99	24.3	123.16	123.50	-23	6,676	-0.34%
2022/02/21	1.1	122.53	7.2	122.51	123.50	-6.1	6,563	-0.09%
2022/02/18	33.1	122.48	7.7	122.13	122.00	25.4	6,568	0.39%
2022/02/17	15.2	121.47	5.1	121.50	121.50	10	6,567	0.15%
2022/02/16	4.9	120.67	22.1	120.64	121.00	-17.2	6,589	-0.26%
2022/02/15	2.3	119.72	24.7	119.92	120.00	-22.4	6,594	-0.34%
2022/02/14	0	0.00	3	120.00	120.00	-3	6,687	-0.04%
2022/02/11	2	119.50	10	119.25	119.50	-8	6,730	-0.12%
2022/02/10	3.2	119.46	44	118.94	119.50	-40.8	6,746	-0.60%
2022/02/09	1	118.99	4	118.50	118.50	-3	6,782	-0.04%
2022/02/08	10	118.50	1.5	118.00	118.00	8.5	6,764	0.13%
2022/02/07	0.1	118.50	7.2	118.00	118.50	-7.1	6,779	-0.10%
2022/01/26	5	117.50	58	117.05	117.50	-53	6,736	-0.79%
2022/01/25	2	116.50	9	116.61	117.00	-7	6,751	-0.10%
2022/01/24	3	117.33	13.6	116.96	117.00	-10.6	6,719	-0.16%
2022/01/21	3.1	116.49	3	116.00	117.00	0	6,729	0.00%
2022/01/20	1.1	116.50	3	116.17	116.50	-2	6,788	-0.03%
2022/01/19	20.2	116.13	2.1	116.26	117.00	18.2	6,745	0.27%
2022/01/18	0.2	117.00	0	0.00	117.50	0.2	6,750	0.00%
2022/01/17	0	0.00	5	117.00	117.00	-5	6,874	-0.07%
2022/01/14	0	0.00	14	117.50	117.50	-14	6,922	-0.20%
2022/01/13	0	0.00	24.2	117.17	117.50	-24.2	6,960	-0.35%
2022/01/12	0.1	116.50	16.6	116.95	117.00	-16.5	6,997	-0.24%
2022/01/11	0.2	116.50	10	116.60	116.50	-9.9	6,978	-0.14%
2022/01/10	2.5	116.10	4.3	116.00	116.50	-1.8	6,955	-0.03%
2022/01/07	12	115.50	5	115.90	115.50	7	7,020	0.10%
2022/01/06	2	115.25	1	115.00	115.50	1	7,074	0.01%
2022/01/05	0.3	115.50	17	115.03	115.50	-16.7	7,150	-0.23%
2022/01/04	2.8	115.19	13	115.12	115.50	-10.2	7,372	-0.14%
2022/01/03	12.9	115.66	1	116.00	115.50	11.9	7,378	0.16%
2021/12/30	0	0.00	1	116.50	116.50	-1	7,375	-0.01%
2021/12/29	0.1	116.00	32	116.20	116.50	-32	7,464	-0.43%
2021/12/28	21.7	115.99	1	116.00	116.00	20.7	7,431	0.28%
2021/12/27	0	116.00	15	115.90	116.00	-15	7,432	-0.20%
2021/12/24	0.1	116.00	3.8	115.39	115.50	-3.7	7,527	-0.05%
2021/12/23	8	115.13	0.1	115.50	115.50	7.9	7,551	0.11%
2021/12/22	0	0.00	0.1	115.50	115.50	-0.1	7,519	0.00%
2021/12/21	2	115.25	44.7	115.42	115.50	-42.7	7,561	-0.57%
2021/12/20	0.3	115.00	13	114.96	115.00	-12.7	7,485	-0.17%
2021/12/17	0	0.00	37	115.00	115.00	-37	7,441	-0.50%
2021/12/16	0	114.50	3	114.67	114.50	-3	7,417	-0.04%
2021/12/15	0	0.00	8	114.44	114.00	-8	7,509	-0.11%
2021/12/14	0.2	114.00	9.2	113.51	114.00	-9	7,563	-0.12%
2021/12/13	1.1	113.55	0	0.00	113.50	1.1	7,607	0.01%
2021/12/10	1.3	114.00	6.5	114.00	114.00	-5.2	7,660	-0.07%
2021/12/09	0.1	114.41	1	114.50	114.50	-0.9	7,724	-0.01%
2021/12/08	0	113.75	6.5	114.00	114.00	-6.5	7,777	-0.08%
2021/12/07	0.3	114.00	9.1	114.00	114.00	-8.8	7,756	-0.11%
2021/12/06	0	0.00	5	114.00	114.00	-5	7,752	-0.06%
2021/12/03	1	113.50	2.4	114.00	113.50	-1.4	7,882	-0.02%
2021/12/02	0	0.00	11	113.32	114.00	-11	7,916	-0.14%
2021/12/01	0.8	113.00	0	0.00	113.00	0.8	7,947	0.01%
2021/11/30	1.1	112.10	3	113.00	112.00	-1.9	7,913	-0.02%
2021/11/29	3	112.50	2	112.75	112.50	1	7,581	0.01%
2021/11/26	2	112.50	5	112.90	113.00	-3	7,703	-0.04%
2021/11/24	0.2	113.79	0	0.00	113.50	0.2	8,039	0.00%
2021/11/23	3.1	112.98	8	113.19	113.50	-4.9	8,128	-0.06%
2021/11/22	5	113.00	1.1	112.99	112.50	3.9	8,245	0.05%
2021/11/19	6.3	113.43	1.5	112.67	113.00	4.8	8,727	0.06%
2021/11/18	0	114.50	0.2	114.52	115.00	-0.2	8,813	0.00%
2021/11/17	22	114.00	4	114.25	114.50	18	8,875	0.20%
2021/11/16	7.1	113.21	19.1	113.84	114.00	-12.1	8,933	-0.13%
2021/11/15	0.2	112.50	1.4	112.18	113.00	-1.2	8,916	-0.01%
2021/11/12	14	112.04	2.1	112.24	112.50	11.9	8,842	0.13%
2021/11/11	1.1	112.00	5.2	112.00	112.50	-4.1	8,892	-0.05%
2021/11/10	3	111.67	10.3	111.94	112.00	-7.3	8,860	-0.08%
2021/11/09	2	111.25	5	111.00	111.50	-3	8,841	-0.03%
2021/11/08	10.1	111.01	25.5	111.11	111.50	-15.4	8,898	-0.17%
2021/11/05	1	110.50	0.1	110.50	111.00	1	8,905	0.01%
2021/11/03	10.9	110.41	0.1	110.50	110.50	10.8	8,926	0.12%
2021/11/02	4.1	110.51	1	110.50	110.50	3.1	8,958	0.03%
2021/11/01	0.3	111.00	24.1	110.52	111.00	-23.8	9,076	-0.26%
2021/10/29	11	110.50	0	0.00	110.50	11	9,144	0.12%
2021/10/28	22.1	110.48	0	0.00	110.00	22.1	9,179	0.24%
2021/10/27	1	110.50	0	0.00	110.50	1	9,204	0.01%
2021/10/26	0.2	111.00	0.2	111.00	110.50	0	9,227	0.00%
2021/10/25	0	111.50	1	111.00	111.00	-1	9,170	-0.01%
2021/10/22	0	111.00	1.5	111.00	111.50	-1.5	9,112	-0.02%
2021/10/21	6	110.58	0	0.00	110.50	6	9,070	0.07%
2021/10/20	2	110.50	4	111.00	111.00	-2	9,000	-0.02%
2021/10/18	0.2	111.00	3.5	111.00	111.00	-3.3	9,001	-0.04%
2021/10/15	6.1	110.59	0	0.00	111.00	6.1	8,994	0.07%
2021/10/14	5.5	110.55	0	0.00	110.50	5.5	8,897	0.06%
2021/10/13	1	111.50	0.1	111.50	111.50	0.9	8,839	0.01%
2021/10/12	8.1	111.00	12	111.00	111.50	-4	8,807	-0.04%
2021/10/08	1	111.00	10	111.35	111.50	-9	8,590	-0.10%
2021/10/07	1	111.00	2	111.25	111.50	-1	8,477	-0.01%
2021/10/06	4	110.75	2	111.00	111.00	2	8,476	0.02%
2021/10/05	4.2	110.64	0	0.00	110.50	4.2	8,385	0.05%
2021/10/04	4	111.00	4	111.00	111.00	0	8,323	0.00%
2021/10/01	17.7	110.45	1	110.50	110.50	16.7	8,279	0.20%
2021/09/30	7.2	110.86	2	111.00	110.50	5.2	8,158	0.06%
2021/09/29	2.1	111.00	14	110.93	111.50	-11.9	8,088	-0.15%
2021/09/28	16	111.00	1	111.00	111.00	15	7,995	0.19%
2021/09/27	3	111.50	3	111.00	111.00	0	8,000	0.00%
2021/09/24	5	111.00	0	0.00	111.50	5	8,040	0.06%
2021/09/23	13	111.04	0	0.00	111.00	13	8,090	0.16%
2021/09/22	10.5	110.43	4	110.50	111.00	6.5	8,058	0.08%
2021/09/17	13	111.19	11	111.00	111.00	2	7,915	0.03%
2021/09/16	3	111.33	0.2	111.50	111.50	2.8	7,787	0.04%
2021/09/15	4.2	111.14	1	111.00	111.00	3.2	7,730	0.04%
2021/09/14	8.2	111.25	10.3	111.01	111.00	-2	7,713	-0.03%
2021/09/13	10.3	110.56	0	111.00	111.00	10.3	7,685	0.13%
2021/09/10	8.3	110.51	1	110.50	110.50	7.3	7,651	0.09%
2021/09/09	11.1	110.64	1.1	111.00	110.50	10	7,781	0.13%
2021/09/08	3.7	111.01	0	0.00	111.00	3.7	7,776	0.05%
2021/09/07	19.4	111.00	7.3	111.00	111.00	12.1	7,694	0.16%
2021/09/06	31.1	110.98	2	111.25	111.00	29.1	7,653	0.38%
2021/09/03	42.1	111.28	0	111.50	111.00	42.1	7,610	0.55%
2021/09/02	20.1	110.80	10.2	110.51	111.00	10	7,559	0.13%
2021/09/01	35.3	111.08	21	111.50	110.50	14.3	7,540	0.19%
2021/08/31	16.9	111.61	3	112.00	112.00	13.9	7,399	0.19%
2021/08/30	18.5	110.84	2	111.00	111.00	16.5	7,104	0.23%
2021/08/27	13.3	110.05	7	110.00	110.00	6.3	6,986	0.09%
2021/08/26	43.8	110.06	1	110.00	110.00	42.8	6,911	0.62%
2021/08/25	87.7	109.66	0.1	110.50	110.00	87.6	6,767	1.29%
2021/08/24	11.5	115.55	6	115.33	115.50	5.5	6,226	0.09%
2021/08/23	24	116.13	23	116.15	115.50	1	6,074	0.02%
2021/08/20	6.7	116.13	2	117.00	116.00	4.7	6,040	0.08%
2021/08/19	5.4	116.54	0	116.50	116.50	5.4	6,270	0.09%
2021/08/18	1	117.00	4	117.13	117.50	-3	6,191	-0.05%
2021/08/17	8	117.06	18.4	117.43	117.50	-10.4	6,178	-0.17%
2021/08/16	0.6	117.11	15.1	117.24	117.50	-14.5	6,092	-0.24%
2021/08/13	16.8	117.01	0	0.00	117.50	16.8	6,155	0.27%
2021/08/12	0	117.50	4.9	117.79	118.00	-4.9	6,156	-0.08%
2021/08/11	10.7	117.70	21	117.95	118.00	-10.4	6,074	-0.17%
2021/08/10	1.2	117.92	7	117.85	118.00	-5.8	6,124	-0.10%
2021/08/09	0.2	117.23	13.1	117.50	117.50	-12.9	6,153	-0.21%
2021/08/06	3.4	117.56	13	117.88	117.50	-9.6	6,248	-0.15%
2021/08/05	3	117.33	13.2	117.80	118.00	-10.2	6,307	-0.16%
2021/08/04	16	117.00	32	117.00	117.50	-16	6,531	-0.24%
2021/08/03	5.2	116.89	5	116.50	117.00	0.2	6,536	0.00%
2021/08/02	3.6	116.28	5	116.20	116.50	-1.4	6,472	-0.02%
2021/07/30	5	115.50	0	0.00	115.00	5	6,355	0.08%
2021/07/29	1	116.00	1.6	116.32	116.50	-0.6	6,343	-0.01%
2021/07/28	0.2	115.49	7	115.57	116.00	-6.8	6,328	-0.11%
2021/07/27	0	0.00	2.5	115.20	115.50	-2.5	6,476	-0.04%
2021/07/26	2.1	115.00	0	0.00	115.00	2.1	6,548	0.03%
2021/07/23	1	115.45	0	115.50	115.00	1	6,561	0.01%
2021/07/22	2.2	115.45	29.1	115.67	116.00	-26.9	6,607	-0.41%
2021/07/21	0	0.00	10	115.00	115.00	-10	6,636	-0.15%
2021/07/20	0	0.00	8	114.56	115.00	-8	6,674	-0.12%
2021/07/19	0	0.00	8.9	114.61	115.00	-8.9	6,714	-0.13%
2021/07/16	0	0.00	5.2	114.50	115.00	-5.2	6,812	-0.08%
2021/07/15	5	114.00	2	114.00	114.50	3	6,846	0.04%
2021/07/14	7	114.00	5	114.50	114.50	2	6,910	0.03%
2021/07/13	2	114.00	17.4	114.46	114.50	-15.4	6,961	-0.22%
2021/07/12	2.1	113.76	2.2	114.45	113.50	-0.1	7,036	0.00%
2021/07/09	9	114.00	0	0.00	114.50	9	7,216	0.13%
2021/07/08	2	114.00	10	114.00	114.00	-8	7,716	-0.10%
2021/07/07	1	113.98	9	113.78	114.00	-8	7,757	-0.10%
2021/07/06	1.3	114.00	3.3	114.45	114.00	-2.1	7,853	-0.03%
2021/07/05	0	0.00	4.2	114.00	114.50	-4.2	7,958	-0.05%
2021/07/02	0.4	113.75	6.8	113.94	114.00	-6.4	8,067	-0.08%
2021/07/01	0.4	114.00	0.1	114.00	113.50	0.3	8,151	0.00%
2021/06/30	2	114.00	1	114.00	114.00	1	8,206	0.01%
2021/06/29	0.1	114.00	36	114.49	114.00	-35.9	8,211	-0.44%
2021/06/28	0.5	114.50	6	114.50	114.00	-5.5	8,396	-0.07%
2021/06/25	0	0.00	1	114.00	114.50	-1	8,497	-0.01%
2021/06/24	0.4	114.00	9	114.50	114.00	-8.7	8,547	-0.10%
2021/06/23	0.2	114.00	3	114.49	114.50	-2.9	8,600	-0.03%
2021/06/22	2	114.00	1	114.00	114.00	1	8,627	0.01%
2021/06/21	10.3	113.55	0	0.00	113.50	10.3	8,630	0.12%
2021/06/18	4.3	114.01	0.3	114.00	113.50	4	8,656	0.05%
2021/06/17	13.2	114.11	6	114.00	114.50	7.2	8,558	0.08%
2021/06/16	0.1	114.00	1	115.00	115.00	-0.9	8,795	-0.01%
2021/06/15	2.1	114.50	3	114.50	114.50	-0.9	8,794	-0.01%
2021/06/11	2	114.50	16.8	114.51	114.50	-14.8	8,886	-0.17%
2021/06/10	0	0.00	12	114.25	114.50	-12	8,887	-0.14%
2021/06/09	0	0.00	2.4	114.00	114.00	-2.4	8,915	-0.03%
2021/06/08	0	0.00	4.2	114.36	114.50	-4.2	8,918	-0.05%
2021/06/07	0.3	113.50	1	114.00	114.00	-0.8	8,983	-0.01%
2021/06/04	1.1	113.53	3	114.00	114.00	-1.9	9,008	-0.02%
2021/06/03	3.1	113.51	0	0.00	114.00	3.1	9,042	0.03%
2021/06/02	0	0.00	3.2	113.81	114.00	-3.2	9,139	-0.04%
2021/06/01	1.2	113.50	0	0.00	113.50	1.2	9,200	0.01%
2021/05/31	0	113.50	4	113.13	113.50	-4	9,354	-0.04%
2021/05/28	0	0.00	5.1	113.29	113.00	-5.1	9,466	-0.05%
2021/05/27	27	112.28	1	112.50	112.00	26	9,496	0.27%
2021/05/26	0.1	113.50	3	113.17	113.00	-2.9	9,361	-0.03%
2021/05/25	2	114.00	1	113.50	114.00	1	9,510	0.01%
2021/05/24	16.1	113.00	0.8	113.00	113.00	15.3	9,538	0.16%
2021/05/21	0	0.00	6	114.00	114.50	-6	9,646	-0.06%
2021/05/20	3.2	112.84	11	113.05	113.50	-7.8	9,591	-0.08%
2021/05/19	11.1	112.55	0	0.00	112.50	11.1	9,613	0.12%
2021/05/18	0.2	113.50	0.2	113.00	113.50	0	9,687	0.00%
2021/05/17	2.2	112.00	49.1	112.34	112.50	-46.9	9,697	-0.48%
2021/05/14	1.6	112.35	21	112.90	113.50	-19.4	9,644	-0.20%
2021/05/13	12.9	111.39	22	112.16	111.00	-9.1	9,604	-0.09%
2021/05/12	14.4	111.74	33.3	112.61	112.50	-18.9	9,480	-0.20%
2021/05/11	0.1	113.81	58	113.95	114.50	-57.9	9,104	-0.64%
2021/05/10	4.2	113.62	24.5	113.44	114.00	-20.3	9,090	-0.22%
2021/05/07	0	113.50	42	113.39	113.50	-42	9,201	-0.46%
2021/05/06	11	112.55	8	112.56	113.00	3	9,312	0.03%
2021/05/05	3	112.50	10	112.45	112.00	-7	9,328	-0.07%
2021/05/04	24.1	112.54	12	113.54	112.50	12.1	9,354	0.13%
2021/05/03	22.5	113.19	2.8	113.00	113.00	19.7	9,217	0.21%
2021/04/29	7	113.64	8	113.50	114.00	-1	9,214	-0.01%
2021/04/28	7.3	113.50	2	113.25	114.00	5.3	9,320	0.06%
2021/04/27	15.3	113.30	7	113.36	114.00	8.3	9,451	0.09%
2021/04/26	2	114.00	3.4	113.95	114.00	-1.4	9,390	-0.01%
2021/04/23	0.1	114.00	4	114.13	114.00	-3.9	9,345	-0.04%
2021/04/22	3	114.17	8	114.00	114.50	-5	9,377	-0.05%
2021/04/21	0	0.00	120	114.00	114.50	-120	9,312	-1.29%	大賣/鉅額交易
2021/04/20	0.1	114.50	34.1	114.82	115.00	-34	9,312	-0.37%
2021/04/19	1.1	114.00	36	114.25	114.50	-34.9	9,326	-0.37%
2021/04/16	1.4	114.00	9.4	113.95	114.00	-8.1	9,426	-0.09%
2021/04/15	10	113.60	26	113.77	114.00	-16	9,432	-0.17%
2021/04/14	11.1	113.45	26	113.19	113.00	-14.9	9,276	-0.16%
2021/04/13	0	111.50	3	111.50	112.00	-3	8,870	-0.03%
2021/04/12	7	111.50	1	111.00	111.00	6	8,872	0.07%
2021/04/09	0.4	111.50	0.1	111.50	112.00	0.4	8,860	0.00%
2021/04/08	5.1	111.51	0	0.00	111.00	5.1	8,789	0.06%
2021/04/07	5	112.10	7	112.14	112.00	-2	8,736	-0.02%
2021/04/06	1	111.50	9.5	111.79	112.00	-8.5	8,635	-0.10%
2021/04/01	7.1	111.50	4	111.50	111.50	3.1	8,604	0.04%
2021/03/31	3.1	111.66	7	111.71	111.50	-4	8,637	-0.05%
2021/03/30	14.2	111.51	4	111.88	111.50	10.2	8,514	0.12%
2021/03/29	0	111.50	5	111.70	112.00	-5	8,520	-0.06%
2021/03/26	4.1	111.00	9	111.50	111.50	-4.9	8,510	-0.06%
2021/03/25	1	111.49	10	111.30	111.50	-9	8,516	-0.11%
2021/03/24	0.1	111.00	11.1	110.96	111.00	-11	8,526	-0.13%
2021/03/23	1	111.00	2	110.75	111.00	-1	8,540	-0.01%
2021/03/22	0	0.00	3.8	110.50	110.50	-3.8	8,582	-0.04%
2021/03/19	21	110.12	2	110.25	110.00	19	8,579	0.22%
2021/03/18	1	110.99	3	110.50	111.00	-2	8,374	-0.02%
2021/03/17	15.4	110.31	2	110.25	110.50	13.4	8,382	0.16%
2021/03/16	2.1	110.73	3	110.50	110.50	-0.9	8,299	-0.01%
2021/03/15	4.3	110.50	5.2	110.62	110.50	-0.9	8,364	-0.01%
2021/03/12	1	110.51	1	110.50	111.00	0	8,384	0.00%
2021/03/11	1.4	110.14	23.2	110.50	111.00	-21.8	8,456	-0.26%
2021/03/10	4	110.38	22	110.05	110.50	-18	8,440	-0.21%
2021/03/09	27	110.00	3	110.50	110.50	24	8,467	0.28%
2021/03/08	11	110.00	9	110.28	110.00	2	8,478	0.02%
2021/03/05	6	109.75	3	109.50	110.00	3	8,424	0.04%
2021/03/04	33.5	109.08	23	109.98	109.50	10.5	8,612	0.12%
2021/03/03	16.4	110.03	1	110.00	109.50	15.4	8,509	0.18%
2021/03/02	7	109.86	6	109.67	109.50	1	8,444	0.01%
2021/02/26	18	110.03	16	110.47	109.50	2	8,417	0.02%
2021/02/25	11	110.00	28	110.38	110.50	-17	8,214	-0.21%
2021/02/24	26.1	109.62	15.5	109.97	109.50	10.6	8,133	0.13%
2021/02/23	14	108.96	81.4	109.50	109.50	-67.4	8,099	-0.83%
2021/02/22	15.5	108.55	6	109.00	108.50	9.5	8,006	0.12%
2021/02/19	14.1	108.58	3	108.50	109.00	11.1	7,940	0.14%
2021/02/18	11.3	108.25	7.5	108.87	108.50	3.8	7,923	0.05%
2021/02/17	30.2	108.37	0	0.00	108.50	30.2	7,885	0.38%
2021/02/05	13.7	108.21	4.5	108.33	108.50	9.2	7,767	0.12%
2021/02/04	65	108.24	0.7	108.50	108.00	64.3	7,701	0.83%
2021/02/03	7.1	108.65	1	108.50	109.00	6.1	7,677	0.08%
2021/02/02	5	108.50	0.7	109.00	109.00	4.3	7,665	0.06%
2021/02/01	9	108.72	2	109.00	109.00	7	7,665	0.09%
2021/01/29	52.1	108.36	3	108.50	108.00	49.1	7,578	0.65%
2021/01/28	17	108.59	1.5	109.00	109.00	15.5	7,468	0.21%
2021/01/27	2	109.25	3	109.00	109.00	-1	7,352	-0.01%
2021/01/26	9.4	108.73	0	0.00	108.50	9.4	7,362	0.13%
2021/01/25	3	109.00	5	109.00	109.00	-2	7,373	-0.03%
2021/01/22	16	108.53	15.3	108.51	108.50	0.7	7,356	0.01%
2021/01/21	26	109.08	7	109.00	108.50	19	7,274	0.26%
2021/01/20	60	109.58	0	0.00	109.00	60	7,178	0.84%
2021/01/19	0.1	110.58	0.5	111.00	111.00	-0.4	7,018	-0.01%
2021/01/18	1	111.50	4.2	111.12	111.00	-3.2	7,020	-0.05%
2021/01/15	13	111.58	13.4	111.99	111.00	-0.4	6,989	-0.01%
2021/01/14	5.1	111.69	2.1	111.50	112.00	3.1	6,915	0.04%
2021/01/13	0	0.00	21	111.48	111.50	-21	6,904	-0.30%
2021/01/12	4	111.00	22.2	110.99	111.00	-18.2	6,812	-0.27%
2021/01/11	9	110.33	52.1	110.37	111.00	-43.1	6,739	-0.64%
2021/01/08	1.3	109.76	21.2	109.54	110.00	-19.9	6,591	-0.30%
2021/01/07	6.1	109.00	8	109.00	109.00	-1.9	6,554	-0.03%
2021/01/06	17.1	108.68	2	109.00	109.50	15.1	6,517	0.23%
2021/01/05	2.5	109.00	2	109.25	109.50	0.5	6,441	0.01%
2021/01/04	11.1	109.00	1.6	109.00	109.00	9.5	6,408	0.15%
2020/12/31	6	109.00	10.1	109.60	109.00	-4.1	6,400	-0.06%
2020/12/30	1.1	109.00	42.1	109.48	110.00	-41	6,467	-0.63%
2020/12/29	0	109.00	2	108.75	109.00	-2	6,430	-0.03%
2020/12/28	1	109.00	18.1	108.89	109.50	-17.1	6,453	-0.26%
2020/12/25	12	108.50	1	109.00	108.50	11	6,487	0.17%
2020/12/24	28.7	108.10	2	108.00	108.00	26.7	6,422	0.42%
2020/12/23	15	108.57	0	0.00	108.50	15	6,382	0.24%
2020/12/22	2	109.25	4	109.25	109.00	-2	6,374	-0.03%
2020/12/21	0.5	109.00	13.2	109.88	109.50	-12.7	6,454	-0.20%
2020/12/18	8	109.06	0	0.00	109.50	8	6,450	0.12%
2020/12/17	0	108.50	2	109.00	109.50	-2	6,377	-0.03%
2020/12/16	1.1	108.55	19.1	109.03	109.50	-18	6,345	-0.28%
2020/12/15	1	108.50	8	108.81	109.00	-7	6,336	-0.11%
2020/12/14	8.1	108.50	0	0.00	108.50	8.1	6,309	0.13%
2020/12/11	7.1	108.15	1	108.00	108.50	6.1	6,278	0.10%
2020/12/10	17	108.44	0	108.50	108.50	17	6,227	0.27%
2020/12/09	15.7	108.58	12	108.42	108.50	3.7	6,215	0.06%
2020/12/08	2	108.75	7	109.29	109.50	-5	6,120	-0.08%
2020/12/07	29.5	108.56	4	109.00	108.50	25.5	6,078	0.42%
2020/12/04	0.2	108.71	0.5	109.00	109.50	-0.3	6,036	0.00%
2020/12/03	3.1	108.51	1	109.00	108.50	2.1	6,004	0.03%
2020/12/02	4.1	108.51	0.5	109.00	109.00	3.6	5,965	0.06%
2020/12/01	15.1	108.97	18.4	109.00	109.00	-3.3	5,949	-0.06%
2020/11/30	6	108.50	9.1	109.48	108.50	-3.1	5,922	-0.05%
2020/11/27	0	0.00	5.6	109.95	109.50	-5.6	5,714	-0.10%
2020/11/26	0.3	109.37	0	0.00	109.50	0.3	5,698	0.01%
2020/11/25	15.2	109.10	2	109.00	109.00	13.2	5,670	0.23%
2020/11/24	12	109.50	0	109.50	109.50	12	5,624	0.21%
2020/11/23	0	0.00	34	110.07	110.50	-34	5,603	-0.61%
2020/11/20	11	109.00	0	0.00	109.50	11	5,570	0.20%
2020/11/19	0	109.50	0	109.50	110.00	0	5,554	0.00%
2020/11/18	0	110.00	10	109.90	110.00	-10	5,484	-0.18%
2020/11/17	3.1	109.02	13	109.88	110.00	-9.9	5,484	-0.18%
2020/11/16	11	109.05	0.6	109.50	109.50	10.4	5,461	0.19%
2020/11/13	0	0.00	9.1	109.22	110.00	-9.1	5,440	-0.17%
2020/11/12	0	0.00	15	109.97	110.00	-15	5,412	-0.28%
2020/11/11	1.2	109.50	27.3	109.98	110.00	-26.1	5,433	-0.48%
2020/11/10	8	109.81	0	0.00	110.00	8	5,382	0.15%
2020/11/09	1.2	109.46	9	109.67	110.00	-7.8	5,352	-0.15%
2020/11/06	15	109.00	3	109.50	109.50	12	5,338	0.22%
2020/11/05	0	109.00	4.5	109.72	110.00	-4.5	5,349	-0.08%
2020/11/04	1	109.00	3.1	109.50	109.50	-2.1	5,309	-0.04%
2020/11/03	0	0.00	19	109.24	109.50	-19	5,344	-0.36%
2020/11/02	1.1	108.45	24	108.75	109.50	-22.9	5,273	-0.43%
2020/10/30	0.1	107.50	8	107.81	107.00	-7.9	5,220	-0.15%
2020/10/29	21.5	107.63	1	108.00	107.50	20.5	5,181	0.40%
2020/10/28	0	108.50	3	108.33	108.50	-3	5,254	-0.06%
2020/10/27	6	108.75	14	108.54	109.00	-8	5,288	-0.15%
2020/10/26	0.1	108.00	24.1	108.31	108.50	-24	5,251	-0.46%
2020/10/23	0.1	107.50	0	0.00	107.50	0.1	5,278	0.00%
2020/10/22	14	107.11	2	107.00	107.00	12	5,375	0.22%
2020/10/21	1.1	107.00	6	107.00	107.00	-4.9	5,520	-0.09%
2020/10/20	2	106.75	5	106.50	106.50	-3	5,527	-0.05%
2020/10/19	10	106.50	0	0.00	107.00	10	5,596	0.18%
2020/10/16	49	106.50	0	0.00	106.50	49	5,648	0.87%
2020/10/15	65.1	106.52	0	0.00	106.50	65.1	5,679	1.15%
2020/10/14	0	107.50	0	0.00	107.50	0	5,609	0.00%
2020/10/13	12	107.00	0	0.00	107.50	12	5,675	0.21%
2020/10/12	6.2	107.50	1	107.50	107.00	5.2	5,834	0.09%
2020/10/08	14	107.00	1	107.50	107.50	13	6,335	0.21%
2020/10/07	19	106.97	0	0.00	106.50	19	6,401	0.30%
2020/10/06	0.5	108.00	0.5	108.00	108.00	0	6,385	0.00%
2020/10/05	8.5	107.26	3	107.00	107.00	5.5	6,427	0.09%
2020/09/30	19	107.21	0	0.00	107.00	19	6,540	0.29%
2020/09/29	8	108.44	8	108.50	108.50	0	6,633	0.00%
2020/09/28	0.4	108.00	1	108.00	108.00	-0.6	6,793	-0.01%
2020/09/25	5.7	107.06	1.7	107.21	107.50	4	6,905	0.06%
2020/09/24	23.5	107.37	1	107.50	107.00	22.5	6,900	0.33%
2020/09/23	10	108.00	1	108.00	107.50	9	7,205	0.12%
2020/09/22	6.2	108.26	0.7	108.50	108.00	5.5	7,399	0.07%
2020/09/21	5.1	108.50	1	108.50	108.50	4	7,687	0.05%
2020/09/18	1	108.50	0	0.00	109.00	1	7,807	0.01%
2020/09/17	1	108.50	0.4	109.00	109.00	0.7	7,895	0.01%
2020/09/16	0	0.00	2	109.00	109.00	-2	8,023	-0.02%
2020/09/15	1	108.50	2.1	109.00	109.00	-1.1	8,040	-0.01%
2020/09/14	2	108.50	0	109.00	109.00	2	8,214	0.02%
2020/09/11	13	108.58	4.2	108.52	109.00	8.9	8,263	0.11%
2020/09/10	0	109.00	2	108.50	109.00	-2	8,303	-0.02%
2020/09/09	21	108.52	0	0.00	108.50	21	8,371	0.25%
2020/09/08	5.1	108.41	0	0.00	109.00	5.1	8,473	0.06%
2020/09/07	9	108.33	2	108.00	108.50	7	8,524	0.08%
2020/09/04	10	108.20	2	108.25	108.50	8	8,607	0.09%
2020/09/03	1	108.50	0	0.00	109.00	1	8,667	0.01%
2020/09/02	11	108.55	1	108.00	108.50	10	8,735	0.11%
2020/09/01	1.6	108.69	0	0.00	109.00	1.6	8,778	0.02%
2020/08/31	4.3	108.76	0	0.00	108.50	4.3	8,763	0.05%
2020/08/28	29.5	108.73	0	0.00	109.00	29.5	8,761	0.34%
2020/08/27	0	0.00	2	109.00	109.50	-2	8,858	-0.02%
2020/08/26	1.1	109.00	2	109.25	109.00	-0.9	8,858	-0.01%
2020/08/25	7.1	109.35	6	109.50	109.00	1.1	8,848	0.01%
2020/08/24	6	109.50	5	109.50	109.00	1	9,077	0.01%
2020/08/21	5	109.50	13.1	109.42	109.50	-8.1	9,151	-0.09%
2020/08/20	4	109.00	3	109.00	109.00	1	9,184	0.01%
2020/08/19	5	109.20	26	109.50	109.00	-21	9,151	-0.23%
2020/08/18	4	108.63	3	109.00	109.00	1	9,134	0.01%
2020/08/17	3.1	109.00	9	109.00	108.50	-5.9	9,252	-0.06%
2020/08/14	12	108.58	1	109.00	109.00	11	9,271	0.12%
2020/08/13	0	109.50	10	109.50	109.50	-10	9,294	-0.11%
2020/08/12	7.3	108.59	7	109.00	109.00	0.3	9,347	0.00%
2020/08/11	2	108.50	0	0.00	108.50	2	9,408	0.02%
2020/08/10	13.3	108.59	1	109.00	108.50	12.3	9,398	0.13%
2020/08/07	3.1	108.84	2.4	108.79	109.00	0.7	9,400	0.01%
2020/08/06	10.4	108.68	10	108.50	109.00	0.4	9,383	0.00%
2020/08/05	8.1	108.57	0	109.00	108.00	8.1	9,406	0.09%
2020/08/04	1.1	108.55	1	108.50	108.50	0.1	9,409	0.00%
2020/08/03	10.2	108.40	8.5	108.74	108.00	1.7	9,690	0.02%
2020/07/31	0.1	109.50	20	109.45	109.50	-19.9	9,648	-0.21%
2020/07/30	0.1	109.00	3	108.67	108.50	-2.9	9,635	-0.03%
2020/07/29	29	108.90	18	109.50	108.50	11	9,639	0.11%
2020/07/28	26.3	108.45	22.2	108.93	108.50	4.1	9,667	0.04%
2020/07/27	22.2	108.73	3	108.50	108.00	19.2	9,661	0.20%
2020/07/24	5.1	109.10	2.2	109.27	109.00	2.9	9,568	0.03%
2020/07/23	12	109.46	0	0.00	109.00	12	9,554	0.13%
2020/07/22	7	109.57	3	109.83	110.00	4	9,522	0.04%
2020/07/21	9	109.94	24	109.65	110.00	-15	9,466	-0.16%
2020/07/20	2	110.25	0	0.00	110.00	2	9,461	0.02%
2020/07/17	5	109.80	0	0.00	109.50	5	9,486	0.05%
2020/07/16	8.2	109.63	1	110.00	109.50	7.2	9,520	0.08%
2020/07/15	29	109.52	27	109.50	109.50	2	9,420	0.02%
2020/07/14	11	110.09	1	110.00	110.00	10	8,955	0.11%
2020/07/13	30	110.68	3.6	110.72	110.50	26.4	8,907	0.30%
2020/07/10	3.1	110.84	5.5	110.55	111.00	-2.4	8,931	-0.03%
2020/07/09	41.6	111.17	0	0.00	110.50	41.6	8,945	0.47%
2020/07/08	11	111.55	9	111.89	112.00	2	8,834	0.02%
2020/07/07	20.1	111.53	10	111.25	111.50	10.1	8,741	0.12%
2020/07/06	26.6	111.86	3	111.67	112.00	23.6	8,596	0.27%
2020/07/03	23.3	112.76	3	113.00	112.00	20.3	8,492	0.24%
2020/07/02	97	111.20	19	112.29	114.00	78	8,492	0.92%
2020/07/01	23.1	116.63	51	116.89	116.50	-27.9	8,132	-0.34%
2020/06/30	18.4	116.03	180	116.00	117.00	-161.6	8,024	-2.01%	大賣/鉅額交易
2020/06/29	17.3	114.64	53	114.77	115.00	-35.7	7,807	-0.46%
2020/06/24	4.2	114.24	33	114.50	114.50	-28.8	7,726	-0.37%
2020/06/23	7	114.00	204	113.74	114.00	-197	7,635	-2.58%	大賣/鉅額交易
2020/06/22	1	113.00	4.2	113.36	113.50	-3.2	7,541	-0.04%
2020/06/19	10.1	113.45	48	113.46	113.00	-37.9	7,625	-0.50%
2020/06/18	0	0.00	6	112.92	112.50	-6	7,664	-0.08%
2020/06/17	2	113.00	6	113.00	113.00	-4	7,791	-0.05%
2020/06/16	0	0.00	4	112.25	112.50	-4	8,102	-0.05%
2020/06/15	7.1	112.00	0.3	112.00	111.50	6.8	8,380	0.08%
2020/06/12	1	112.50	18	112.61	113.00	-17	8,469	-0.20%
2020/06/11	0	0.00	4.2	112.74	112.50	-4.2	8,705	-0.05%
2020/06/10	1	112.50	9	112.78	113.00	-8	8,822	-0.09%
2020/06/09	4	112.50	1	113.00	113.00	3	9,231	0.03%
2020/06/08	1	113.00	7	112.50	113.00	-6	9,366	-0.06%
2020/06/05	10.3	112.94	1	113.00	112.50	9.3	9,371	0.10%
2020/06/04	4	112.88	0	0.00	113.00	4	9,497	0.04%
2020/06/03	0	0.00	24	112.44	112.50	-24	9,534	-0.25%
2020/06/02	1.1	111.95	2	111.50	112.00	-0.9	9,494	-0.01%
2020/06/01	2	111.50	7	111.07	111.50	-5	9,544	-0.05%
2020/05/29	6.4	110.11	2.1	110.99	110.50	4.3	9,515	0.05%
2020/05/28	5	110.20	0	0.00	110.50	5	9,326	0.05%
2020/05/27	23.1	110.35	2	110.00	110.00	21.1	9,403	0.22%
2020/05/26	8	111.00	29	110.66	111.00	-21	9,413	-0.22%
2020/05/25	1.4	111.00	2.1	110.52	110.50	-0.8	9,453	-0.01%
2020/05/22	6	111.00	4	111.50	111.00	2	9,465	0.02%
2020/05/21	7	111.00	2	111.25	111.50	5	9,403	0.05%
2020/05/20	3	111.33	7	111.50	111.50	-4	9,396	-0.04%
2020/05/19	0.1	111.00	9.1	111.05	111.00	-9.1	9,416	-0.10%
2020/05/18	2	110.50	17.5	110.90	110.50	-15.5	9,379	-0.17%
2020/05/15	8	109.94	1.4	110.00	109.50	6.6	9,289	0.07%
2020/05/14	3.1	109.84	3	109.50	110.00	0.1	9,275	0.00%
2020/05/13	18	109.72	4.7	110.00	110.00	13.3	9,267	0.14%
2020/05/12	16	110.00	4	110.00	110.00	12	9,285	0.13%
2020/05/11	25	110.22	2.5	110.39	110.00	22.5	9,323	0.24%
2020/05/08	0	0.00	17	110.41	110.00	-17	9,303	-0.18%
2020/05/07	12	109.08	1	109.50	109.00	11	9,043	0.12%
2020/05/06	1	109.50	10	109.00	109.50	-9	9,075	-0.10%
2020/05/05	6.2	109.10	1	109.00	109.00	5.2	9,070	0.06%
2020/05/04	16	108.50	0	0.00	109.00	16	9,113	0.18%
2020/04/30	18.3	109.64	4	109.88	109.50	14.3	9,195	0.16%
2020/04/29	10.5	109.55	14	109.93	110.00	-3.5	9,263	-0.04%
2020/04/28	9	109.50	1	109.00	109.50	8	9,407	0.09%
2020/04/27	0.1	109.00	119	109.42	109.50	-118.9	9,616	-1.24%	大賣/鉅額交易
2020/04/24	0.1	108.50	5	108.90	108.50	-4.9	9,645	-0.05%
2020/04/23	7	108.07	1	109.00	109.00	6	9,705	0.06%
2020/04/22	0	0.00	14	108.46	109.00	-14	9,750	-0.14%
2020/04/21	16.1	108.06	2	108.75	108.50	14.1	9,848	0.14%
2020/04/20	2	109.00	14.8	109.00	109.00	-12.8	9,879	-0.13%
2020/04/17	7	108.50	3	108.50	108.50	4	9,989	0.04%
2020/04/16	7	108.29	4	108.13	108.00	3	9,978	0.03%
2020/04/15	12.7	108.25	1.1	108.55	109.00	11.6	9,961	0.12%
2020/04/14	11	108.41	12	108.46	108.50	-1	9,924	-0.01%
2020/04/13	0	0.00	0.1	108.00	108.00	-0.1	10,020	0.00%
2020/04/10	18	107.50	12	107.92	108.00	6	10,005	0.06%
2020/04/09	0	0.00	4	107.00	107.00	-4	9,971	-0.04%
2020/04/08	6	108.00	1	107.50	108.00	5	10,011	0.05%
2020/04/07	1.5	107.33	0	0.00	107.50	1.5	10,024	0.01%
2020/04/06	0.1	108.00	25.1	107.80	108.00	-25	9,979	-0.25%
2020/04/01	0	0.00	3	107.66	107.00	-3	9,914	-0.03%
2020/03/31	9	107.00	2	107.00	107.50	7	9,760	0.07%
2020/03/30	3	106.50	1	106.50	106.50	2	9,699	0.02%
2020/03/27	14	107.21	3	107.17	107.50	11	9,687	0.11%
2020/03/26	15	107.67	0	0.00	107.50	15	9,609	0.16%
2020/03/25	1.1	107.03	9	108.00	108.00	-7.9	9,648	-0.08%
2020/03/24	0	0.00	4	107.38	107.00	-4	9,641	-0.04%
2020/03/23	0.4	105.50	0	0.00	105.50	0.4	9,547	0.00%
2020/03/20	3	105.17	7	105.79	106.50	-4	9,537	-0.04%
2020/03/19	8.7	104.21	39	104.44	105.50	-30.3	9,487	-0.32%
2020/03/18	3.4	106.00	2	106.00	106.50	1.4	9,241	0.01%
2020/03/17	3	105.00	22	105.32	107.00	-19	9,118	-0.21%
2020/03/16	2.3	105.07	6.5	105.04	105.00	-4.2	8,883	-0.05%
2020/03/13	29.1	104.23	15	105.47	106.00	14.1	8,743	0.16%
2020/03/12	2.3	107.50	2	107.50	107.50	0.3	8,318	0.00%
2020/03/11	16	107.59	0	0.00	108.50	16	8,113	0.20%
2020/03/10	6	107.42	13	108.38	107.50	-7	8,139	-0.09%
2020/03/09	42	107.57	1	108.00	107.50	41	8,022	0.51%
2020/03/06	1	108.50	1	109.50	108.50	0	7,989	0.00%
2020/03/05	0	0.00	3	109.67	110.00	-3	7,926	-0.04%
2020/03/04	3.1	108.52	5	109.00	109.00	-1.9	7,879	-0.02%
2020/03/03	1	108.00	2	108.50	108.00	-1	7,908	-0.01%
2020/03/02	18	107.58	26	107.12	108.00	-8	7,876	-0.10%
2020/02/27	6	108.00	0	0.00	108.00	6	8,067	0.07%
2020/02/26	10.1	108.01	16	108.31	108.00	-5.9	8,020	-0.07%
2020/02/24	6	109.08	0	0.00	108.50	6	8,025	0.07%
2020/02/21	0.1	109.50	10	110.00	109.50	-9.9	8,032	-0.12%
2020/02/20	13	109.58	0	0.00	109.50	13	8,052	0.16%
2020/02/19	0	0.00	2	110.00	110.00	-2	8,025	-0.02%
2020/02/18	31.2	109.98	9	109.67	109.50	22.2	8,028	0.28%
2020/02/17	0	0.00	1	109.50	110.00	-1	8,055	-0.01%
2020/02/13	0.3	109.50	1	109.00	109.50	-0.7	8,147	-0.01%
2020/02/12	1	109.00	0.8	109.00	108.50	0.2	8,115	0.00%
2020/02/11	0	0.00	0.5	109.00	108.50	-0.5	8,100	-0.01%
2020/02/10	7	108.50	4	109.00	109.00	3	8,112	0.04%
2020/02/06	4	108.50	0	0.00	108.50	4	8,254	0.05%
2020/02/05	15	108.10	40	108.00	108.00	-25	8,229	-0.30%
2020/02/04	3.1	107.53	10.2	108.50	108.00	-7.1	8,195	-0.09%
2020/02/03	2	107.75	20	107.25	108.00	-18	8,113	-0.22%
2020/01/31	5	108.00	4	108.00	108.00	1	7,981	0.01%
2020/01/30	26.3	108.11	25	108.00	108.50	1.3	7,817	0.02%
2020/01/20	1	109.50	0	0.00	109.50	1	7,577	0.01%
2020/01/17	3.3	109.04	0	0.00	109.50	3.3	7,539	0.04%
2020/01/16	2	108.75	0	0.00	109.50	2	7,513	0.03%
2020/01/15	1.6	109.19	0	0.00	109.00	1.6	7,460	0.02%
2020/01/14	1	109.00	2	109.50	109.50	-1	7,317	-0.01%
2020/01/13	5	109.10	4	109.25	110.00	1	7,259	0.01%
2020/01/09	1	109.50	1	109.50	109.50	0	7,218	0.00%
2020/01/08	1	110.00	3	109.17	109.00	-2	7,214	-0.03%
2020/01/07	11	109.41	1	109.00	109.50	10	7,148	0.14%
2020/01/06	0	0.00	1	110.50	110.00	-1	7,024	-0.01%
2020/01/03	1.1	110.05	13	110.38	110.50	-11.9	7,018	-0.17%
2020/01/02	4	110.00	1	110.00	109.50	3	6,976	0.04%
2019/12/31	6	110.00	0	0.00	110.00	6	6,904	0.09%
2019/12/30	3	111.17	0	0.00	111.00	3	6,872	0.04%
2019/12/27	0	0.00	0.1	111.50	111.50	-0.1	6,837	0.00%
2019/12/24	1	111.00	1	111.00	110.50	0	7,013	0.00%
2019/12/23	0	0.00	1	111.00	111.50	-1	6,997	-0.01%
2019/12/20	0	0.00	2	110.75	111.00	-2	7,058	-0.03%
2019/12/19	6	110.50	0	0.00	110.00	6	7,019	0.09%
2019/12/18	14	110.61	0	0.00	110.50	14	6,930	0.20%
2019/12/17	17	110.56	0	0.00	110.50	17	6,942	0.24%
2019/12/16	22	111.00	1	111.00	110.50	21	6,757	0.31%
2019/12/13	2	112.00	1	112.00	112.00	1	6,529	0.02%
2019/12/12	2	111.50	1	111.50	111.50	1	6,455	0.02%
2019/12/11	31	111.81	0	0.00	111.00	31	6,406	0.48%
2019/12/10	7	111.71	1	112.00	111.50	6	6,383	0.09%
2019/12/09	1	112.50	0	0.00	112.00	1	6,390	0.02%
2019/12/06	1	112.50	0	0.00	112.50	1	6,408	0.02%
2019/12/05	0	0.00	1	113.00	113.00	-1	6,446	-0.02%
2019/12/04	2	112.50	0	0.00	113.00	2	6,358	0.03%
2019/12/03	0	0.00	2	113.00	113.00	-2	6,403	-0.03%
2019/12/02	1.1	113.00	0	0.00	113.00	1.1	6,385	0.02%
2019/11/29	3	112.50	1	112.50	113.00	2	6,449	0.03%
2019/11/26	1	112.50	0	0.00	112.50	1	6,617	0.02%
2019/11/22	0.2	113.50	3	113.83	114.00	-2.8	6,369	-0.04%
2019/11/21	2	113.25	0	0.00	113.00	2	6,309	0.03%
2019/11/20	1	113.00	21	113.98	114.00	-20	6,307	-0.32%
2019/11/19	1	113.00	2	113.25	113.00	-1	6,258	-0.02%
2019/11/15	0	0.00	10	113.50	113.50	-10	6,211	-0.16%
2019/11/14	0	0.00	1	113.00	113.00	-1	6,216	-0.02%
2019/11/12	2	113.50	1	113.50	113.50	1	6,219	0.02%
2019/11/08	3	113.50	2	113.50	113.50	1	6,226	0.02%
2019/11/07	0	0.00	6	113.33	113.00	-6	6,198	-0.10%
2019/11/06	0	113.00	12	113.17	113.50	-12	6,191	-0.19%
2019/11/05	0	0.00	1	113.00	113.00	-1	6,070	-0.02%
2019/11/04	0.1	113.00	1	113.00	113.00	-0.9	6,132	-0.01%
2019/10/31	1	112.50	0	0.00	112.00	1	6,243	0.02%
2019/10/30	0	0.00	2	112.75	113.00	-2	6,215	-0.03%
2019/10/28	1	113.00	0.3	113.00	113.00	0.7	6,245	0.01%
2019/10/25	0	0.00	2	112.50	112.50	-2	6,309	-0.03%
2019/10/24	0	0.00	1.1	112.95	113.00	-1.1	6,372	-0.02%
2019/10/23	6	112.17	0	0.00	112.50	6	6,646	0.09%
2019/10/22	0.1	112.50	14	113.00	113.00	-13.9	6,756	-0.21%
2019/10/21	0	0.00	14	112.39	112.50	-14	6,880	-0.20%
2019/10/18	0	0.00	3	112.33	112.50	-3	6,839	-0.04%
2019/10/16	0	0.00	2	112.50	112.50	-2	6,685	-0.03%
2019/10/15	1.1	112.00	3	112.00	112.00	-1.9	6,725	-0.03%
2019/10/14	0.1	112.00	0	0.00	112.00	0.1	6,779	0.00%
2019/10/09	0.3	111.50	4	112.13	111.50	-3.8	6,729	-0.06%
2019/10/07	0.1	112.50	0	0.00	112.50	0.1	6,736	0.00%
2019/10/04	0	0.00	2	112.00	112.00	-2	6,743	-0.03%
2019/10/03	1.1	111.02	2	111.25	111.50	-1	6,741	-0.01%
2019/10/01	0	0.00	3	112.00	112.00	-3	6,695	-0.04%
2019/09/25	2	111.00	5	110.50	110.50	-3	6,643	-0.04%
2019/09/24	4	111.50	0	0.00	111.50	4	6,637	0.06%
2019/09/23	1.5	112.00	1	112.00	112.00	0.5	6,636	0.01%
2019/09/20	2	111.50	2	112.50	112.50	0	6,715	0.00%
2019/09/19	2	111.75	0	0.00	112.00	2	6,610	0.03%
2019/09/17	1	111.00	0	0.00	111.50	1	6,593	0.02%
2019/09/16	0	0.00	3.7	111.36	111.50	-3.7	6,668	-0.06%
2019/09/12	1	111.00	1	111.50	111.00	0	6,692	0.00%
2019/09/11	3.2	111.34	3	111.00	111.00	0.2	6,738	0.00%
2019/09/10	0	0.00	4	111.00	111.00	-4	6,699	-0.06%
2019/09/09	0	0.00	7.2	110.08	110.50	-7.2	6,675	-0.11%
2019/09/06	1	109.50	2	110.00	110.00	-1	6,674	-0.01%
2019/09/05	3.1	109.52	0	0.00	110.00	3.1	6,679	0.05%
2019/09/04	0	0.00	1	110.00	110.00	-1	6,695	-0.01%
2019/09/03	5	109.50	6.2	110.00	109.50	-1.2	6,673	-0.02%
2019/09/02	0	0.00	4.1	109.88	110.00	-4.1	6,626	-0.06%
2019/08/30	0	0.00	7.3	108.86	109.00	-7.3	6,541	-0.11%
2019/08/29	0.5	108.50	11.3	108.01	108.50	-10.9	6,480	-0.17%
2019/08/28	0	108.00	1	108.00	108.00	-1	6,485	-0.02%
2019/08/26	4	107.00	0	0.00	107.00	4	6,564	0.06%
2019/08/23	6	107.00	0	0.00	107.50	6	6,608	0.09%
2019/08/22	4.2	107.14	0	0.00	107.00	4.2	6,598	0.06%
2019/08/21	1.5	107.50	0	0.00	107.50	1.5	6,788	0.02%
2019/08/20	3.2	107.19	9.3	107.02	107.00	-6.1	6,783	-0.09%
2019/08/19	0.1	107.50	10.1	107.50	107.50	-10	6,810	-0.15%
2019/08/16	2	107.00	44.6	107.50	108.00	-42.6	6,791	-0.63%
2019/08/15	2	107.00	0	0.00	106.50	2	6,741	0.03%
2019/08/14	0.3	107.50	0	0.00	107.00	0.3	6,828	0.00%
2019/08/13	1.2	107.50	0	0.00	107.00	1.2	6,930	0.02%
2019/08/12	1	107.50	3	107.17	107.50	-2	6,936	-0.03%
2019/08/08	0.3	107.50	0	0.00	107.50	0.3	6,922	0.00%
2019/08/07	3	107.00	11	106.95	106.50	-8	6,947	-0.12%
2019/08/06	1.2	106.58	4	106.63	106.50	-2.8	6,985	-0.04%
2019/08/05	7	107.36	0	0.00	107.50	7	6,937	0.10%
2019/08/02	6	107.00	0	0.00	107.00	6	6,936	0.09%
2019/08/01	4	107.50	0	0.00	107.00	4	6,915	0.06%
2019/07/31	1	108.00	8	108.00	108.00	-7	6,920	-0.10%
2019/07/30	9	107.83	4	107.50	107.50	5	6,870	0.07%
2019/07/29	12	108.00	0.3	108.00	107.50	11.7	6,887	0.17%
2019/07/26	6	107.58	6	107.83	107.50	0	6,869	0.00%
2019/07/25	25	107.04	1	107.00	107.00	24	6,827	0.35%
2019/07/24	10	112.00	58	112.15	112.00	-48	6,616	-0.73%
2019/07/23	3	112.33	6	112.58	112.00	-3	6,486	-0.05%
2019/07/22	5	112.50	0.6	112.50	112.50	4.4	6,405	0.07%
2019/07/18	1	111.50	0	0.00	112.00	1	6,430	0.02%
2019/07/17	3	111.00	0	0.00	112.00	3	6,429	0.05%
2019/07/16	4.4	111.77	0	112.00	111.50	4.4	6,321	0.07%
2019/07/15	11	112.50	0.9	113.00	112.50	10.1	6,242	0.16%
2019/07/12	4.1	113.00	18	113.03	113.00	-13.9	6,280	-0.22%
2019/07/11	22.1	113.50	0	0.00	113.50	22.1	6,263	0.35%
2019/07/10	10	113.00	0.2	113.50	113.50	9.8	6,268	0.16%
2019/07/09	0.3	113.50	0	0.00	113.50	0.3	6,295	0.00%
2019/07/08	0	0.00	1	113.50	114.00	-1	6,343	-0.02%
2019/07/05	0	0.00	30	113.00	113.50	-30	6,393	-0.47%
2019/07/02	0	0.00	1	113.00	113.50	-1	6,505	-0.02%
2019/07/01	2	113.50	0	0.00	113.00	2	6,507	0.03%
2019/06/28	0	113.50	0	0.00	113.00	0	6,592	0.00%
2019/06/27	1	113.50	2.1	113.50	113.50	-1.1	6,764	-0.02%
2019/06/25	0	0.00	1	113.50	114.00	-1	6,708	-0.01%
2019/06/24	0	0.00	0	114.00	114.00	0	6,729	0.00%
2019/06/21	0	0.00	131	113.50	113.50	-131	6,689	-1.96%	大賣/鉅額交易
2019/06/20	1	112.50	0	0.00	112.50	1	6,613	0.02%
2019/06/19	0	0.00	3	113.00	113.50	-3	6,580	-0.05%
2019/06/18	0	0.00	1	112.00	112.00	-1	6,537	-0.02%
2019/06/17	6.1	112.01	2	112.00	112.00	4.1	6,550	0.06%
2019/06/14	0	0.00	1	112.00	112.50	-1	6,531	-0.02%
2019/06/13	0	0.00	1.1	112.55	113.00	-1.1	6,508	-0.02%
2019/06/11	1.1	113.50	0	0.00	113.50	1.1	6,654	0.02%
2019/06/10	0	113.50	5	113.90	114.00	-5	6,660	-0.08%
2019/06/06	0	0.00	2	113.00	113.50	-2	6,651	-0.03%
2019/06/05	0	0.00	6	113.50	113.50	-6	6,704	-0.09%
2019/06/04	0	0.00	2	113.00	113.00	-2	6,688	-0.03%
2019/06/03	0	0.00	6	113.00	113.00	-6	6,657	-0.09%
2019/05/30	0	0.00	1	112.50	112.50	-1	6,596	-0.02%
2019/05/29	0	0.00	14	111.86	112.00	-14	6,655	-0.21%
2019/05/27	1	112.00	5	112.00	112.00	-4	6,589	-0.06%
2019/05/24	0	111.50	1	112.50	112.00	-1	6,651	-0.01%
2019/05/22	0	0.00	29	112.00	112.00	-29	6,721	-0.43%
2019/05/21	0	0.00	7	111.86	112.50	-7	6,787	-0.10%
2019/05/20	0	0.00	12	111.71	111.50	-12	6,718	-0.18%
2019/05/16	2	110.50	1	110.50	110.50	1	6,745	0.01%
2019/05/14	1	110.50	1	111.50	111.50	0	6,921	0.00%
2019/05/10	1	110.50	0	0.00	110.00	1	7,083	0.01%
2019/05/09	0	0.00	2	110.50	110.00	-2	7,122	-0.03%
2019/05/08	2	110.50	5	111.00	111.50	-3	7,111	-0.04%
2019/05/06	2.1	110.50	0.2	110.50	110.50	2	7,183	0.03%
2019/05/03	1	111.00	0	0.00	111.00	1	7,200	0.01%
2019/05/02	2	111.00	4	111.13	111.00	-2	7,194	-0.03%
2019/04/30	1	111.00	3	111.00	111.00	-2	7,258	-0.03%
2019/04/29	0	0.00	1	111.00	111.00	-1	7,202	-0.01%
2019/04/26	1	110.50	1	110.50	110.50	0	7,224	0.00%
2019/04/25	0	0.00	1	110.50	110.50	-1	7,168	-0.01%
2019/04/24	0	0.00	2	110.01	110.50	-2	7,198	-0.03%
2019/04/23	6	110.50	0	0.00	110.50	6	7,174	0.08%
2019/04/22	0	0.00	1	110.00	110.00	-1	7,221	-0.01%
2019/04/19	1	109.50	4	110.00	109.50	-3	7,281	-0.04%
2019/04/18	69	109.50	3	110.00	110.00	66	7,320	0.90%
2019/04/17	93	109.51	3	109.83	109.50	90	7,358	1.22%
2019/04/15	0	0.00	26	109.23	109.50	-26	7,420	-0.35%
2019/04/12	2	109.25	0	0.00	109.50	2	7,423	0.03%
2019/04/10	10	109.50	0	0.00	109.50	10	7,426	0.13%
2019/04/09	18	109.00	0	0.00	109.50	18	7,714	0.23%
2019/04/08	18	109.00	0	0.00	108.50	18	7,750	0.23%
2019/04/03	26	110.00	0	0.00	108.50	26	7,813	0.33%
2019/04/02	1.6	109.50	5	109.50	109.50	-3.4	7,839	-0.04%
2019/04/01	0	0.00	7	110.21	110.50	-7	7,776	-0.09%
2019/03/29	0	0.00	24	109.15	109.50	-24	7,606	-0.32%
2019/03/28	1	108.50	21	109.00	109.00	-20	7,611	-0.26%
2019/03/25	1	108.00	1	108.00	107.50	0	7,616	0.00%
2019/03/22	0	0.00	1	108.00	108.50	-1	7,593	-0.01%
2019/03/20	0	0.00	14	107.96	108.00	-14	7,596	-0.18%
2019/03/19	2.2	107.55	12	108.00	108.00	-9.8	7,578	-0.13%
2019/03/15	10	107.50	0	0.00	108.00	10	7,534	0.13%
2019/03/14	0.1	108.00	1	108.00	107.50	-1	7,320	-0.01%
2019/03/13	1	108.00	0	0.00	108.00	1	7,349	0.01%
2019/03/12	12	108.00	2	107.50	108.00	10	7,320	0.14%
2019/03/06	0.3	107.50	0	0.00	107.50	0.3	7,711	0.00%
2019/03/04	2.1	106.55	0	0.00	107.00	2.1	7,725	0.03%
2019/02/27	0	0.00	3	107.00	107.00	-3	7,697	-0.04%
2019/02/26	0	0.00	3	106.50	106.50	-3	7,675	-0.04%
2019/02/25	3	107.00	0	0.00	107.00	3	7,585	0.04%
2019/02/22	1	107.00	0	0.00	107.00	1	7,626	0.01%
2019/02/20	14	106.11	1	106.50	106.50	13	7,586	0.17%
2019/02/19	13	106.23	0	0.00	106.00	13	7,568	0.17%
2019/02/18	6	106.50	0	0.00	106.50	6	7,643	0.08%
2019/02/15	12	106.50	0	0.00	106.50	12	7,592	0.16%
2019/02/13	4	106.63	0	0.00	106.00	4	7,553	0.05%
2019/02/12	24	106.52	0	0.00	107.00	24	7,414	0.32%
2019/02/11	13.2	106.62	0	0.00	106.50	13.2	7,317	0.18%
2019/01/30	2	106.50	10	107.00	107.00	-8	7,187	-0.11%
2019/01/28	1	107.00	2	106.50	106.50	-1	7,199	-0.01%
2019/01/25	1	106.50	2	106.50	107.00	-1	7,596	-0.01%
2019/01/24	13	106.50	0	0.00	107.00	13	7,749	0.17%
2019/01/23	1	108.00	0	0.00	107.00	1	7,775	0.01%
2019/01/22	0	0.00	3	107.50	107.50	-3	7,813	-0.04%
2019/01/21	2	106.00	0	0.00	106.50	2	7,837	0.03%
2019/01/18	2	106.50	0	0.00	107.00	2	8,117	0.02%
2019/01/17	0	0.00	1	106.50	107.00	-1	8,267	-0.01%
2019/01/16	3	106.67	0	0.00	107.00	3	8,379	0.04%
2019/01/15	1.1	106.57	2	107.00	107.00	-0.9	8,397	-0.01%
2019/01/14	3.1	106.19	0.1	107.00	106.50	3	8,359	0.04%
2019/01/11	0.1	107.00	0	107.00	107.00	0	8,363	0.00%
2019/01/10	0.3	107.00	0.1	107.00	107.00	0.2	8,401	0.00%
2019/01/09	3.2	107.02	0	0.00	107.50	3.2	8,432	0.04%
2019/01/08	3	107.00	0.1	107.50	107.00	2.9	8,433	0.03%
2019/01/07	0	0.00	2	108.00	108.00	-2	8,516	-0.02%
2019/01/03	2	107.00	0	0.00	107.00	2	9,009	0.02%
2019/01/02	1.1	107.50	2	108.50	107.00	-0.9	9,062	-0.01%
2018/12/28	0	0.00	5	113.00	113.00	-5	8,987	-0.06%
2018/12/27	1	106.00	0	0.00	106.50	1	8,818	0.01%
2018/12/26	6	106.25	1	106.50	106.00	5	8,808	0.06%
2018/12/25	2	106.50	0	0.00	106.50	2	8,697	0.02%
2018/12/24	10	107.00	0	0.00	107.00	10	8,687	0.12%
2018/12/22	0	0.00	6.4	107.66	108.00	-6.4	8,617	-0.07%
2018/12/20	0	0.00	19	107.50	107.50	-19	8,608	-0.22%
2018/12/18	10	107.50	4	107.00	106.50	6	8,604	0.07%
2018/12/14	0	0.00	1	107.00	107.50	-1	8,734	-0.01%
2018/12/13	2	107.50	0	0.00	107.50	2	8,739	0.02%
2018/12/12	0	0.00	4	107.25	107.50	-4	8,841	-0.05%
2018/12/11	0	0.00	5	107.00	107.50	-5	8,867	-0.06%
2018/12/10	0	0.00	5	106.50	107.00	-5	8,917	-0.06%
2018/12/07	0	0.00	2	107.00	107.00	-2	8,958	-0.02%
2018/12/04	4	106.25	0	0.00	106.00	4	9,371	0.04%
2018/12/03	13.1	106.05	0	0.00	106.00	13.1	9,426	0.14%
2018/11/30	0	107.00	0	0.00	107.00	0	9,269	0.00%
2018/11/29	0	0.00	1	107.00	106.50	-1	9,151	-0.01%
2018/11/28	0	0.00	9	106.83	107.50	-9	9,093	-0.10%
2018/11/26	0	0.00	2	107.50	107.50	-2	9,049	-0.02%
2018/11/22	0	0.00	5.1	107.10	107.50	-5.1	8,978	-0.06%
2018/11/21	0	0.00	3.1	107.00	107.00	-3.1	8,978	-0.03%
2018/11/20	0	0.00	2.1	106.05	107.00	-2.1	8,923	-0.02%
2018/11/16	2	106.50	0	0.00	106.00	2	8,896	0.02%
2018/11/15	0	0.00	0.1	107.50	107.00	-0.1	8,884	0.00%
2018/11/14	0.4	107.00	3	106.50	107.00	-2.6	8,958	-0.03%
2018/11/09	0	0.00	1	107.00	107.00	-1	9,085	-0.01%
2018/11/08	2	107.00	0	0.00	107.00	2	9,207	0.02%
2018/11/07	0	0.00	5	107.00	107.00	-5	9,241	-0.05%
2018/11/06	8	105.56	0.1	106.50	106.00	7.9	9,244	0.09%
2018/11/05	7	105.14	4	105.50	105.50	3	9,251	0.03%
2018/11/02	28	105.32	6	105.42	106.00	22	9,230	0.24%
2018/11/01	4.1	107.01	1	107.50	107.00	3.1	8,857	0.03%
2018/10/31	0	0.00	3	109.50	109.50	-3	8,724	-0.03%
2018/10/30	15	108.13	30	108.00	108.50	-15	8,660	-0.17%
2018/10/29	0	0.00	19	109.32	109.50	-19	8,645	-0.22%
2018/10/26	2	108.50	9	108.78	109.00	-7	8,591	-0.08%
2018/10/25	0	0.00	7	107.29	108.00	-7	8,301	-0.08%
2018/10/24	0	0.00	1	107.00	107.00	-1	8,291	-0.01%
2018/10/23	0	0.00	0.4	107.00	106.50	-0.4	8,218	0.00%
2018/10/22	1	107.00	0	0.00	107.50	1	8,211	0.01%
2018/10/19	1	107.00	1	107.00	106.50	0	8,269	0.00%
2018/10/18	3	106.83	0	0.00	107.50	3	8,341	0.04%
2018/10/17	7.1	107.01	0	0.00	107.00	7.1	8,573	0.08%
2018/10/16	1	106.50	20	107.00	107.00	-19	8,704	-0.22%
2018/10/15	27	106.69	0	0.00	106.50	27	8,771	0.31%
2018/10/12	19	107.68	3	107.50	108.00	16	8,711	0.18%
2018/10/11	7	108.07	5	109.50	108.50	2	8,568	0.02%
2018/10/09	2	110.00	2	109.50	109.50	0	8,251	0.00%
2018/10/05	3	108.33	11	109.00	109.00	-8	8,172	-0.10%
2018/10/04	22.1	108.36	0	0.00	108.00	22.1	8,051	0.27%
2018/10/03	3	109.00	0	0.00	109.00	3	8,037	0.04%
2018/10/02	0	110.00	0	0.00	109.50	0	8,043	0.00%
2018/10/01	0.2	110.50	0	0.00	110.50	0.2	7,999	0.00%
2018/09/28	0	0.00	5	110.50	110.00	-5	8,056	-0.06%
2018/09/25	1	109.50	0	0.00	109.50	1	8,223	0.01%
2018/09/21	0	0.00	1	110.00	109.50	-1	8,225	-0.01%
2018/09/20	0	0.00	1.7	110.30	110.00	-1.7	8,123	-0.02%
2018/09/19	0	0.00	2	110.00	110.50	-2	8,115	-0.02%
2018/09/18	0	0.00	17	109.97	110.00	-17	8,115	-0.21%
2018/09/14	3	109.00	3	109.50	108.50	0	7,984	0.00%
2018/09/13	0	0.00	0	109.50	109.50	0	8,009	0.00%
2018/09/12	16	110.50	7	110.14	110.00	9	7,988	0.11%
2018/09/11	1	109.00	3	109.17	110.00	-2	7,973	-0.03%
2018/09/10	0	0.00	0.5	108.50	108.50	-0.5	8,052	-0.01%
2018/09/07	0	0.00	6	108.25	108.00	-6	8,075	-0.07%
2018/09/06	2	107.50	0	0.00	107.50	2	7,987	0.03%
2018/09/04	0	0.00	35	108.00	108.50	-35	7,974	-0.44%
2018/08/30	4.2	107.64	0	0.00	107.50	4.2	8,054	0.05%
2018/08/29	2	108.00	0	0.00	108.50	2	8,028	0.02%
2018/08/28	0	0.00	0.9	109.00	108.50	-0.9	8,065	-0.01%
2018/08/27	3	108.00	0	0.00	108.00	3	8,102	0.04%
2018/08/24	2	107.50	0	0.00	107.50	2	8,066	0.02%
2018/08/22	0	0.00	1	108.50	108.00	-1	8,477	-0.01%
2018/08/21	1	108.00	3	108.17	108.50	-2	8,265	-0.02%
2018/08/20	0	0.00	10	107.50	107.00	-10	8,324	-0.12%
2018/08/16	0	0.00	4.5	107.00	106.50	-4.5	8,258	-0.05%
2018/08/14	1	107.00	0	0.00	107.00	1	8,138	0.01%
2018/08/13	0.1	107.00	0	0.00	106.50	0.1	8,149	0.00%
2018/08/10	5	107.00	0	0.00	107.50	5	8,218	0.06%
2018/08/09	4	107.00	0	0.00	107.00	4	8,248	0.05%
2018/08/08	0.5	107.00	3	107.00	107.00	-2.5	8,215	-0.03%
2018/08/07	11	106.45	0	0.00	106.50	11	8,218	0.13%
2018/08/06	1	106.50	0	0.00	106.50	1	8,207	0.01%
2018/08/03	2	105.50	1	106.00	106.00	1	8,251	0.01%
2018/08/02	8	105.56	1	105.50	105.50	7	8,414	0.08%
2018/08/01	2.5	106.09	0	0.00	106.00	2.5	8,433	0.03%
2018/07/31	7	106.07	0	0.00	106.00	7	8,451	0.08%
2018/07/30	2	105.50	0	0.00	106.00	2	8,291	0.02%
2018/07/27	2	105.50	2	105.25	105.50	0	8,265	0.00%
2018/07/26	1	105.00	0	0.00	105.50	1	8,265	0.01%
2018/07/25	5	105.20	1	105.00	105.00	4	8,278	0.05%
2018/07/24	21.1	105.77	0	0.00	105.50	21.1	8,185	0.26%
2018/07/23	23	106.07	0	0.00	106.50	23	7,877	0.29%
2018/07/20	2	111.50	4	111.75	111.50	-2	7,763	-0.03%
2018/07/19	3	112.00	6	111.67	111.50	-3	7,794	-0.04%
2018/07/18	1.1	111.52	1	111.50	112.00	0.1	7,822	0.00%
2018/07/17	2	111.50	0	0.00	112.00	2	7,834	0.03%
2018/07/16	1	111.50	0	0.00	111.50	1	7,797	0.01%
2018/07/12	1	111.50	0	0.00	111.50	1	7,808	0.01%
2018/07/10	0	0.00	1	112.00	112.50	-1	7,789	-0.01%
2018/07/09	0	0.00	1	112.00	112.00	-1	7,805	-0.01%
2018/07/05	0	0.00	2	111.75	112.00	-2	7,922	-0.03%
2018/06/29	1	110.00	0.2	110.00	110.00	0.8	8,053	0.01%
2018/06/28	1	109.50	0	0.00	110.00	1	8,034	0.01%
2018/06/20	32	110.39	0	0.00	110.00	32	8,211	0.39%
2018/06/19	7	109.36	0	0.00	109.00	7	8,224	0.09%
2018/06/15	3	109.33	0	0.00	109.50	3	8,099	0.04%
2018/06/14	5	109.10	16	109.50	109.00	-11	8,004	-0.14%
2018/06/11	0	0.00	2	110.00	109.50	-2	8,247	-0.02%
2018/06/07	3	109.50	0	0.00	110.00	3	8,280	0.04%
2018/06/01	0	0.00	0.1	110.00	110.00	-0.1	8,289	0.00%
2018/05/31	1	109.00	0	0.00	109.00	1	8,339	0.01%
2018/05/30	4	108.88	0	0.00	108.50	4	8,039	0.05%
2018/05/29	3	109.50	15	110.50	109.50	-12	7,980	-0.15%
2018/05/28	0	0.00	2	111.50	111.00	-2	8,011	-0.02%
2018/05/24	0	0.00	1	109.50	109.50	-1	7,906	-0.01%
2018/05/23	3	109.50	2	110.00	109.50	1	7,985	0.01%
2018/05/21	4	110.13	0	0.00	110.00	4	8,125	0.05%
2018/05/18	0	0.00	1	110.00	110.00	-1	8,186	-0.01%
2018/05/17	0	0.00	1	109.00	108.50	-1	8,247	-0.01%
2018/05/16	2	108.25	0	0.00	108.00	2	8,249	0.02%
2018/05/15	10	108.80	0	0.00	108.50	10	8,278	0.12%
2018/05/14	2	109.00	1	109.00	109.00	1	8,471	0.01%
2018/05/11	6	108.75	2	109.00	109.00	4	8,526	0.05%
2018/05/10	13	108.96	4	109.00	108.50	9	8,568	0.11%
2018/05/09	6.2	110.42	0	0.00	110.00	6.2	8,462	0.07%
2018/05/03	2	112.00	0	0.00	111.50	2	8,621	0.02%
2018/05/02	0	0.00	1	112.50	112.00	-1	8,633	-0.01%
2018/04/30	3	112.50	1	112.50	113.00	2	8,611	0.02%
2018/04/27	0	0.00	2	113.00	113.00	-2	8,720	-0.02%
2018/04/26	0	0.00	3	111.67	111.50	-3	8,755	-0.03%
2018/04/25	7	110.14	0	0.00	110.50	7	8,705	0.08%
2018/04/24	15.5	111.34	0.1	111.50	111.00	15.4	8,617	0.18%
2018/04/23	7	112.50	1	113.50	112.50	6	8,570	0.07%
2018/04/20	1	113.50	0	0.00	113.50	1	8,609	0.01%
2018/04/19	0	0.00	2	114.00	114.00	-2	8,621	-0.02%
2018/04/16	0	0.00	8	112.75	113.00	-8	8,892	-0.09%
2018/04/13	0	113.50	5	113.50	113.50	-5	9,006	-0.06%
2018/04/11	0.2	114.00	14	114.46	114.00	-13.8	9,189	-0.15%
2018/04/10	0	0.00	0.2	114.00	114.50	-0.2	9,227	0.00%
2018/04/09	0	0.00	13	113.85	114.00	-13	9,276	-0.14%
2018/04/03	1	112.00	0	0.00	112.00	1	9,295	0.01%
2018/04/02	3	112.33	2	112.50	112.50	1	9,253	0.01%
2018/03/31	1	113.00	1.1	112.55	113.00	-0.1	9,272	0.00%
2018/03/30	0	0.00	5	112.50	113.00	-5	9,314	-0.05%
2018/03/29	0	0.00	1	112.50	111.50	-1	9,164	-0.01%
2018/03/28	0	0.00	5	112.50	112.50	-5	9,103	-0.05%
2018/03/27	0	0.00	7	111.93	112.00	-7	9,019	-0.08%
2018/03/26	2	110.00	4	110.88	111.00	-2	8,982	-0.02%
2018/03/23	8.1	110.31	32	110.50	110.00	-23.9	8,994	-0.27%
2018/03/22	0	0.00	7	111.36	111.50	-7	9,052	-0.08%
2018/03/21	0	0.00	8	110.06	110.50	-8	8,985	-0.09%
2018/03/20	0	0.00	3	109.50	109.50	-3	8,991	-0.03%
2018/03/19	3	110.00	1	110.00	110.00	2	9,050	0.02%
2018/03/16	4	109.00	1	110.00	110.00	3	9,050	0.03%
2018/03/15	2	109.00	0	0.00	109.00	2	8,878	0.02%
2018/03/13	2	108.50	0	0.00	109.00	2	8,913	0.02%
2018/03/12	0	0.00	4	108.50	109.00	-4	8,998	-0.04%
2018/03/09	2	109.00	0	0.00	109.50	2	9,070	0.02%
2018/03/08	1.1	109.50	0	0.00	109.50	1.1	9,152	0.01%
2018/03/07	0	0.00	1	109.50	109.50	-1	9,200	-0.01%
2018/03/06	0	0.00	1.7	109.21	109.50	-1.7	9,248	-0.02%
2018/03/05	1	108.50	0	0.00	108.00	1	9,401	0.01%
2018/03/02	2	108.50	0	0.00	108.00	2	9,367	0.02%
2018/03/01	2.1	108.52	1	109.00	108.50	1.1	9,423	0.01%
2018/02/27	1.3	109.50	2	110.00	109.50	-0.7	9,388	-0.01%
2018/02/26	0	0.00	4	110.00	110.00	-4	9,324	-0.04%
2018/02/23	0	0.00	14	109.46	109.50	-14	9,268	-0.15%
2018/02/22	0	0.00	4	108.88	108.50	-4	9,282	-0.04%
2018/02/21	3	108.00	4	108.63	109.00	-1	9,254	-0.01%
2018/02/12	2.2	106.77	1	106.50	106.50	1.2	9,189	0.01%
2018/02/09	1	107.00	2	106.50	107.50	-1	9,121	-0.01%
2018/02/08	0	0.00	2	108.00	108.00	-2	9,028	-0.02%
2018/02/07	6	107.50	12	107.58	107.50	-6	9,126	-0.07%
2018/02/06	14.2	106.05	12	106.50	106.50	2.2	9,070	0.02%
2018/02/05	5	108.20	0.1	108.50	108.00	4.9	8,945	0.05%
2018/02/01	5	109.00	9	109.50	109.00	-4	8,878	-0.05%
2018/01/30	1	108.50	0.5	108.50	108.00	0.5	8,772	0.01%
2018/01/29	5	109.00	5	109.20	109.50	0	8,630	0.00%
2018/01/24	0	0.00	3	109.00	108.50	-3	8,665	-0.03%
2018/01/23	3	109.00	1	109.00	109.00	2	8,623	0.02%
2018/01/22	0	0.00	0.4	108.50	108.50	-0.4	8,517	0.00%
2018/01/19	0.2	108.50	1	108.50	109.00	-0.8	8,520	-0.01%
2018/01/18	0	0.00	1	108.50	107.50	-1	8,529	-0.01%
2018/01/16	0	0.00	4	109.00	109.00	-4	8,464	-0.05%
2018/01/15	1	109.00	2	108.50	109.00	-1	8,376	-0.01%
2018/01/12	0	0.00	1	108.50	108.50	-1	8,443	-0.01%
2018/01/11	0	0.00	1	108.50	108.50	-1	8,454	-0.01%
2018/01/10	0	0.00	9	108.78	108.50	-9	8,500	-0.11%
2018/01/08	0.1	108.50	3	108.67	108.50	-2.9	8,330	-0.03%
2018/01/05	0	0.00	1	108.00	108.50	-1	8,277	-0.01%
2018/01/04	1	108.00	32.3	107.52	108.00	-31.3	8,145	-0.38%
2018/01/03	0	0.00	9	107.56	108.00	-9	8,204	-0.11%
2018/01/02	0	0.00	5.1	107.20	107.50	-5.1	8,119	-0.06%