元大台灣50 (0050)-亞東-新竹券商分點個股進出

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
160.50
漲跌
▼0.20
漲幅
-0.12%
成交量
5,063張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－亞東-新竹券商分點個股進出

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

亞東-新竹券商分點個股進出
亞東-新竹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
2024/05/09	0	160.85	1	160.75	160.50	-1	10,887	-0.01%
2024/05/08	6	159.96	0	0.00	160.70	6	10,915	0.06%
2024/05/07	0	160.05	3	160.00	160.10	-3	10,975	-0.03%
2024/05/06	1	159.20	1	159.30	159.20	0	11,315	0.00%
2024/05/03	0	156.94	1	157.35	156.95	-1	11,435	-0.01%
2024/05/02	2	156.45	0	0.00	156.15	2	11,775	0.02%
2024/04/30	0	159.00	1	159.15	158.25	-1	11,907	-0.01%
2024/04/29	10	158.73	0	0.00	158.80	10	11,948	0.08%
2024/04/26	0	156.05	14	156.19	156.00	-14	12,035	-0.12%
2024/04/25	4.1	154.14	0	0.00	153.50	4.1	12,372	0.03%
2024/04/24	3	155.30	15.2	155.39	156.35	-12.2	12,412	-0.10%
2024/04/23	0	152.20	10	152.20	151.90	-10	12,890	-0.08%
2024/04/22	10	150.20	0.1	150.35	150.45	10	13,165	0.08%
2024/04/19	20.8	151.75	8.1	151.26	150.90	12.7	13,214	0.10%
2024/04/18	0	0.00	3.1	158.48	158.95	-3.1	12,816	-0.02%
2024/04/17	0	157.35	0.1	156.60	157.40	-0.1	12,800	0.00%
2024/04/16	14.1	157.07	1	155.45	155.65	13.1	12,784	0.10%
2024/04/15	0.1	160.02	16	160.00	160.00	-15.9	12,601	-0.13%
2024/04/12	1	162.45	1	162.00	162.10	0	12,626	0.00%
2024/04/10	0.1	163.04	6	163.00	163.00	-5.9	12,600	-0.05%
2024/04/09	0.1	162.90	12	161.83	163.25	-11.9	12,737	-0.09%
2024/04/03	0.2	158.70	0	0.00	158.55	0.2	12,825	0.00%
2024/04/02	0	0.00	1.1	159.49	159.65	-1.1	12,995	-0.01%
2024/04/01	0	0.00	2	157.65	157.40	-2	13,372	-0.01%
2024/03/29	0	0.00	10	157.90	157.90	-10	13,564	-0.07%
2024/03/27	0	0.00	0	157.65	157.65	0	13,618	0.00%
2024/03/26	0	0.00	1	158.70	157.60	-1	13,634	-0.01%
2024/03/25	0	0.00	1	157.30	157.50	-1	13,636	-0.01%
2024/03/21	1	156.35	12.5	157.28	157.40	-11.5	13,584	-0.08%
2024/03/20	0.1	153.69	0.2	154.35	153.20	-0.1	13,558	0.00%
2024/03/19	0.1	153.55	0	0.00	154.05	0.1	13,924	0.00%
2024/03/18	0	0.00	6	154.00	154.40	-6	13,830	-0.04%
2024/03/15	0.1	153.60	1.3	153.85	153.00	-1.3	13,623	-0.01%
2024/03/14	0	0.00	2.3	155.00	155.10	-2.3	13,532	-0.02%
2024/03/13	0.1	155.20	0.1	155.25	155.25	-0.1	13,611	0.00%
2024/03/12	0	154.10	1.1	154.42	154.50	-1.1	13,443	-0.01%
2024/03/11	12	153.03	4	153.33	152.90	8	13,318	0.06%
2024/03/08	5	155.91	15	155.61	154.45	-10	13,181	-0.08%
2024/03/07	1	151.95	12	151.93	152.30	-11	12,772	-0.09%
2024/03/06	0	0.00	21	148.90	148.85	-21	12,366	-0.17%
2024/03/05	1	148.40	1	148.40	148.15	0	12,273	0.00%
2024/03/04	1	145.20	12.3	147.01	146.95	-11.3	12,111	-0.09%
2024/03/01	0	0.00	0.1	143.50	142.80	-0.1	11,865	0.00%
2024/02/27	0.1	143.75	2	143.78	143.35	-2	11,985	-0.02%
2024/02/26	0	0.00	2.1	143.75	143.95	-2.1	11,990	-0.02%
2024/02/23	0.1	143.60	1.7	143.81	143.75	-1.6	11,929	-0.01%
2024/02/21	1.1	141.27	0	0.00	141.20	1.1	12,022	0.01%
2024/02/20	0	0.00	3	141.50	141.65	-3	12,301	-0.02%
2024/02/19	4	141.00	2	140.75	141.10	2	12,385	0.02%
2024/02/16	0	0.00	3	141.50	141.30	-3	12,615	-0.02%
2024/02/15	0	0.00	33.7	142.13	142.35	-33.7	12,656	-0.27%
2024/02/05	19	135.97	0	0.00	135.95	19	12,384	0.15%
2024/02/01	1.1	133.95	0	0.00	134.35	1.1	12,124	0.01%
2024/01/31	0.1	134.75	37	134.39	134.35	-36.9	12,169	-0.30%
2024/01/29	0	0.00	2	136.40	136.50	-2	12,271	-0.02%
2024/01/26	0	0.00	2.3	135.81	135.65	-2.3	11,972	-0.02%
2024/01/25	0	0.00	14.1	135.06	135.65	-14.1	11,872	-0.12%
2024/01/24	0	134.00	4.2	134.22	134.00	-4.2	11,511	-0.04%
2024/01/23	0	0.00	0.1	133.90	134.05	-0.1	11,454	0.00%
2024/01/22	0	0.00	1.3	134.16	133.80	-1.3	11,491	-0.01%
2024/01/19	1	131.45	58	132.27	132.90	-57	11,344	-0.50%
2024/01/18	10.1	128.19	0	0.00	128.30	10.1	11,276	0.09%
2024/01/17	17.1	127.86	0	0.00	127.45	17.1	11,225	0.15%
2024/01/16	32.1	131.50	0	0.00	131.65	32.1	10,739	0.30%
2024/01/15	0	0.00	4.2	132.86	133.00	-4.2	10,507	-0.04%
2024/01/12	20	132.65	0	0.00	132.65	20	10,378	0.19%
2024/01/11	0.5	133.15	0	0.00	132.85	0.5	10,400	0.00%
2024/01/10	9.1	132.33	0	0.00	132.30	9.1	10,466	0.09%
2024/01/08	1	133.15	3	133.25	132.75	-2	10,501	-0.02%
2024/01/05	5	132.15	0	0.00	132.15	5	10,451	0.05%
2024/01/04	5.1	132.49	0	0.00	132.50	5.1	10,623	0.05%
2024/01/03	17.1	132.89	0	0.00	132.55	17.1	10,771	0.16%
2023/12/29	0	0.00	4	135.58	135.45	-4	10,597	-0.04%
2023/12/28	0	0.00	1	135.95	135.75	-1	10,564	-0.01%
2023/12/27	0	0.00	10	135.60	135.75	-10	10,401	-0.10%
2023/12/26	0	0.00	0.3	133.90	134.25	-0.3	10,010	0.00%
2023/12/25	2	133.50	0	0.00	133.50	2	9,822	0.02%
2023/12/20	0	0.00	1	133.70	133.75	-1	9,837	-0.01%
2023/12/18	0	0.00	2	132.90	133.90	-2	10,144	-0.02%
2023/12/15	1	133.70	11	133.98	133.70	-10	10,132	-0.10%
2023/12/14	1	133.15	3.1	133.08	133.15	-2.1	9,893	-0.02%
2023/12/12	0	0.00	2.7	131.56	131.50	-2.7	9,524	-0.03%
2023/12/11	0	0.00	1	131.05	131.20	-1	9,552	-0.01%
2023/12/08	1	131.35	1	131.15	131.05	0	9,554	0.00%
2023/12/07	1	130.20	0	0.00	130.00	1	9,380	0.01%
2023/12/01	0	0.00	1	131.15	131.80	-1	9,507	-0.01%
2023/11/30	0	0.00	0.5	131.14	131.35	-0.5	9,479	0.00%
2023/11/29	0	0.00	1	131.45	131.15	-1	9,354	-0.01%
2023/11/27	5	130.55	0.1	132.20	130.35	4.9	9,208	0.05%
2023/11/22	0.1	131.70	0	0.00	131.35	0.1	9,002	0.00%
2023/11/21	0.1	132.40	5.2	132.36	132.55	-5.2	9,018	-0.06%
2023/11/17	1	131.20	10	131.09	131.00	-9	8,625	-0.10%
2023/11/16	0	0.00	0.6	130.53	130.60	-0.6	8,234	-0.01%
2023/11/15	0	0.00	7	130.72	130.55	-7	8,096	-0.09%
2023/11/14	0.1	129.00	35	129.21	129.00	-34.9	7,843	-0.44%
2023/11/13	5	129.25	14	129.07	128.70	-9	7,669	-0.12%
2023/11/08	3	126.65	133	126.76	127.20	-130	7,872	-1.65%	大賣/鉅額交易
2023/11/07	0	0.00	20	126.50	126.50	-20	7,816	-0.26%
2023/11/06	0	0.00	46.9	126.80	126.55	-46.9	7,888	-0.59%
2023/11/03	0	0.00	32	125.37	125.45	-32	7,684	-0.42%
2023/11/02	0	0.00	15.1	124.04	124.50	-15.1	7,713	-0.20%
2023/11/01	1	121.27	0	0.00	121.75	1	7,626	0.01%
2023/10/31	4.3	121.43	0	0.00	121.15	4.3	7,666	0.06%
2023/10/30	16	122.52	0	0.00	122.00	16	7,686	0.21%
2023/10/27	17	122.39	0	0.00	122.30	17	7,608	0.22%
2023/10/26	141.5	121.92	0	0.00	121.75	141.5	7,661	1.85%	大買/鉅額交易
2023/10/25	0	0.00	46	124.42	124.20	-46	7,340	-0.63%
2023/10/24	42.1	122.97	0	0.00	123.95	42.1	7,340	0.57%
2023/10/23	18.1	123.64	0	0.00	123.85	18.1	7,293	0.25%
2023/10/20	55	125.14	0	0.00	125.40	55	7,276	0.76%
2023/10/19	0.1	124.96	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	0.1	125.00	0	0.00	124.80	0.1	7,447	0.00%
2023/10/17	0.8	126.70	2	126.55	126.55	-1.2	7,349	-0.02%
2023/10/16	1.1	126.09	0	0.00	126.25	1.1	7,474	0.01%
2023/10/13	0.1	126.60	0	0.00	126.95	0.1	7,526	0.00%
2023/10/12	0	0.00	3.2	126.62	127.30	-3.2	7,674	-0.04%
2023/10/11	0	0.00	29	126.17	126.25	-29	7,681	-0.38%
2023/10/06	0	0.00	40	124.20	124.10	-40	7,718	-0.52%
2023/10/05	0	0.00	10	123.60	123.65	-10	7,694	-0.13%
2023/10/04	14.1	121.59	0	0.00	121.90	14.1	7,701	0.18%
2023/10/03	2.1	123.79	0	0.00	123.50	2.1	7,645	0.03%
2023/10/02	0	0.00	2	124.15	124.25	-2	7,694	-0.03%
2023/09/27	1.1	122.14	0	0.00	122.15	1.1	7,849	0.01%
2023/09/26	4.1	122.10	0	0.00	122.10	4.1	7,835	0.05%
2023/09/25	0	0.00	0.3	123.30	123.55	-0.3	7,778	0.00%
2023/09/22	43.1	122.30	0	0.00	122.65	43.1	7,829	0.55%
2023/09/21	5.3	123.25	0	0.00	122.75	5.3	7,765	0.07%
2023/09/20	0.1	125.00	0	0.00	124.75	0.1	7,507	0.00%
2023/09/19	4.1	125.72	0	0.00	125.45	4.1	7,518	0.05%
2023/09/18	0.1	125.95	0	0.00	126.00	0.1	7,574	0.00%
2023/09/15	19	127.05	0	0.00	127.35	19	7,899	0.24%
2023/09/14	15	125.91	0.1	126.20	126.95	15	7,912	0.19%
2023/09/13	15	125.14	0	0.00	125.20	15	7,892	0.19%
2023/09/12	8	123.90	0	0.00	125.05	8	7,959	0.10%
2023/09/11	13.1	123.68	0	0.00	123.80	13.1	8,099	0.16%
2023/09/08	0.1	124.00	0	0.00	124.30	0.1	8,073	0.00%
2023/09/07	0.3	125.02	0	0.00	124.85	0.3	8,371	0.00%
2023/09/06	0.1	126.15	0	0.00	126.00	0.1	8,506	0.00%
2023/09/04	0.1	126.50	0	0.00	126.75	0.1	8,502	0.00%
2023/09/01	1	125.35	15	126.00	125.90	-14	8,646	-0.16%
2023/08/30	1	126.85	18.3	126.86	126.60	-17.3	8,738	-0.20%
2023/08/29	0	0.00	0.1	126.00	126.05	-0.1	8,774	0.00%
2023/08/25	27	124.88	0	0.00	124.55	27	8,806	0.31%
2023/08/24	0	0.00	22.3	126.92	127.00	-22.3	8,890	-0.25%
2023/08/23	0	0.00	3.5	124.92	124.85	-3.5	9,020	-0.04%
2023/08/22	4	124.00	0.8	123.85	124.00	3.3	9,303	0.03%
2023/08/21	0.2	123.47	0	0.00	123.00	0.2	9,433	0.00%
2023/08/18	0.2	123.98	0	0.00	123.85	0.2	9,447	0.00%
2023/08/17	0.2	123.79	0	0.00	124.60	0.2	9,525	0.00%
2023/08/16	0.3	123.85	0	0.00	124.05	0.3	9,664	0.00%
2023/08/15	9.2	124.70	0	0.00	124.70	9.2	9,931	0.09%
2023/08/14	22.7	124.51	0	0.00	124.50	22.7	10,173	0.22%
2023/08/11	5.4	126.32	6.3	127.13	126.30	-0.9	10,232	-0.01%
2023/08/10	12.1	126.41	0	0.00	126.40	12.1	10,235	0.12%
2023/08/09	0.1	127.50	5	127.15	127.20	-4.9	10,122	-0.05%
2023/08/08	2	127.10	0	0.00	127.00	2	10,124	0.02%
2023/08/07	0.2	128.50	0	0.00	128.50	0.2	10,010	0.00%
2023/08/04	7.3	127.25	0	0.00	127.25	7.3	10,002	0.07%
2023/08/02	10.3	127.70	4	129.30	127.85	6.3	9,967	0.06%
2023/07/31	3	128.48	11	130.27	128.80	-8	9,830	-0.08%
2023/07/28	2	129.50	0	0.00	129.50	2	9,771	0.02%
2023/07/27	0	129.30	0	0.00	129.50	0	9,795	0.00%
2023/07/24	1	127.00	0	0.00	127.25	1	9,877	0.01%
2023/07/21	14.2	127.06	0	0.00	127.20	14.2	9,930	0.14%
2023/07/20	2	129.35	0	0.00	129.35	2	10,026	0.02%
2023/07/18	0	130.05	0	0.00	129.85	0	9,915	0.00%
2023/07/17	1	132.00	5	132.09	132.00	-4	9,841	-0.04%
2023/07/14	0	0.00	1.4	131.93	132.25	-1.4	9,716	-0.01%
2023/07/13	0	0.00	10.3	131.31	130.90	-10.3	9,551	-0.11%
2023/07/12	0	0.00	7	129.20	129.45	-7	9,385	-0.07%
2023/07/10	0	127.70	0	0.00	127.45	0	9,413	0.00%
2023/07/07	1	127.59	0	0.00	127.70	1	9,330	0.01%
2023/07/06	1	127.95	0	0.00	127.90	1	9,296	0.01%
2023/07/04	0.1	130.80	0	0.00	131.00	0.1	9,075	0.00%
2023/07/03	0	0.00	1	130.55	130.70	-1	9,106	-0.01%
2023/06/30	1.1	128.47	0	129.10	129.10	1.1	9,245	0.01%
2023/06/29	0	129.05	0	0.00	129.05	0	9,318	0.00%
2023/06/28	1	129.05	20	128.81	129.10	-19	9,274	-0.20%
2023/06/27	10	128.80	5	128.85	128.90	5	9,342	0.05%
2023/06/26	1.1	129.90	0	0.00	129.75	1.1	9,410	0.01%
2023/06/21	0	0.00	3.2	130.34	130.55	-3.2	9,511	-0.03%
2023/06/19	0	131.15	7	130.75	131.25	-7	9,455	-0.07%
2023/06/16	1	131.78	1	131.45	131.55	0	9,416	0.00%
2023/06/15	0	0.00	0.2	131.85	131.90	-0.2	9,414	0.00%
2023/06/14	0	0.00	1	131.30	131.50	-1	9,411	-0.01%
2023/06/13	1.1	131.72	40.3	131.41	131.55	-39.2	9,559	-0.41%
2023/06/12	1	129.00	11	129.00	129.00	-10	9,371	-0.11%
2023/06/09	0	0.00	0.1	128.00	127.80	-0.1	9,326	0.00%
2023/06/08	2	127.50	1	128.15	126.85	1	9,545	0.01%
2023/06/07	0	0.00	2.5	128.00	128.10	-2.5	9,679	-0.03%
2023/06/05	1	126.60	0	0.00	126.35	1	9,525	0.01%
2023/06/02	0	0.00	1.2	126.38	126.75	-1.2	9,543	-0.01%
2023/06/01	0	0.00	0.5	125.05	125.15	-0.5	9,567	-0.01%
2023/05/31	0	0.00	1	126.45	126.15	-1	9,554	-0.01%
2023/05/30	0	0.00	0.2	126.78	126.75	-0.2	9,464	0.00%
2023/05/29	5	126.74	0.2	127.20	126.75	4.8	9,386	0.05%
2023/05/26	0.1	125.25	27.7	125.33	125.95	-27.6	9,236	-0.30%
2023/05/25	1	123.00	1.2	123.06	123.05	-0.2	8,943	0.00%
2023/05/24	0	121.30	5	121.60	121.60	-5	8,934	-0.06%
2023/05/23	0	122.05	20	122.11	122.20	-20	8,826	-0.23%
2023/05/22	0	0.00	5	122.24	122.30	-5	8,718	-0.06%
2023/05/19	20	122.50	12	122.70	122.50	8	8,549	0.09%
2023/05/18	0	0.00	1.2	122.13	122.15	-1.2	8,164	-0.01%
2023/05/17	1	120.60	24.5	120.27	120.55	-23.5	8,002	-0.29%
2023/05/15	1	116.85	0	0.00	117.20	1	7,628	0.01%
2023/05/12	1.2	116.88	0	0.00	117.20	1.2	7,663	0.02%
2023/05/09	0	0.00	0.2	118.60	118.90	-0.2	7,838	0.00%
2023/05/05	2	117.50	0	0.00	117.80	2	8,041	0.02%
2023/05/04	0.1	117.40	0	0.00	117.50	0.1	8,263	0.00%
2023/05/03	0	117.25	1	117.05	117.20	-1	8,310	-0.01%
2023/04/27	3.2	116.06	1	116.10	116.00	2.2	9,376	0.02%
2023/04/26	3.6	115.86	0	0.00	116.10	3.6	9,678	0.04%
2023/04/25	39.1	117.35	0	0.00	116.60	39.1	9,938	0.39%
2023/04/24	16	118.08	0	0.00	118.15	16	9,795	0.16%
2023/04/20	1.1	118.59	0.6	118.75	118.90	0.5	10,065	0.01%
2023/04/19	5.1	119.31	0	0.00	119.05	5.1	10,208	0.05%
2023/04/18	0	119.95	0	0.00	119.95	0	10,272	0.00%
2023/04/14	1	120.85	0	0.00	120.65	1	10,526	0.01%
2023/04/13	1	119.60	0	0.00	119.50	1	10,722	0.01%
2023/04/11	0	120.90	0	0.00	120.85	0	10,939	0.00%
2023/04/06	0	121.00	0	0.00	121.00	0	11,043	0.00%
2023/03/29	2	120.35	0	0.00	120.60	2	10,861	0.02%
2023/03/28	0	120.30	0	0.00	120.40	0	11,017	0.00%
2023/03/27	0	121.70	0	121.35	121.45	0	10,957	0.00%
2023/03/24	1	122.10	2.3	122.13	122.20	-1.3	10,978	-0.01%
2023/03/23	1	121.85	1.2	121.41	121.85	-0.2	10,884	0.00%
2023/03/22	0	0.00	18	120.41	120.90	-18	10,757	-0.17%
2023/03/21	1	118.30	0	0.00	118.65	1	10,628	0.01%
2023/03/20	2	118.30	0	0.00	118.10	2	10,708	0.02%
2023/03/16	1	116.70	0	0.00	117.05	1	10,665	0.01%
2023/03/15	0.1	117.70	0	0.00	117.60	0.1	10,542	0.00%
2023/03/14	0.1	117.46	3	117.45	117.50	-2.9	10,505	-0.03%
2023/03/13	10	117.90	16	118.80	118.80	-6	10,522	-0.06%
2023/03/10	12	118.47	0	0.00	118.30	12	10,334	0.12%
2023/03/08	0	0.00	1	120.20	120.30	-1	10,627	-0.01%
2023/03/07	18	121.18	4	121.10	121.30	14	10,702	0.13%
2023/03/06	1	120.65	10	120.50	120.50	-9	10,828	-0.08%
2023/03/03	3	119.32	0	0.00	119.35	3	10,939	0.03%
2023/03/02	1	118.95	0	0.00	119.25	1	11,141	0.01%
2023/03/01	4	118.80	1	119.30	119.35	3	11,216	0.03%
2023/02/24	0	0.00	0.5	119.60	118.80	-0.5	11,184	0.00%
2023/02/23	1	119.50	0.1	119.70	119.40	0.9	11,237	0.01%
2023/02/22	0.1	117.43	0.1	117.50	117.65	0	11,312	0.00%
2023/02/21	0	118.70	0	0.00	118.95	0	11,354	0.00%
2023/02/20	10	118.15	0	0.00	119.00	10	11,674	0.09%
2023/02/17	1	118.70	1	118.46	118.75	0	12,141	0.00%
2023/02/16	0	0.00	4.7	119.99	120.30	-4.7	12,312	-0.04%
2023/02/15	4	118.88	1.5	119.15	118.85	2.5	12,701	0.02%
2023/02/14	0	0.00	2	121.73	121.65	-2	12,742	-0.02%
2023/02/13	0	120.65	0	0.00	120.75	0	12,930	0.00%
2023/02/10	2.5	120.95	0	0.00	121.00	2.5	13,040	0.02%
2023/02/09	0	0.00	2.8	120.91	120.90	-2.8	13,138	-0.02%
2023/02/08	0	0.00	17	120.74	120.85	-17	13,164	-0.13%
2023/02/07	0.4	118.95	0	0.00	119.00	0.4	13,240	0.00%
2023/02/06	2	119.50	3	119.40	119.25	-1	13,219	-0.01%
2023/02/03	0.1	120.60	0	0.00	121.00	0.1	13,134	0.00%
2023/02/02	0	0.00	9	120.68	121.00	-9	13,144	-0.07%
2023/01/31	7.1	118.30	0	0.00	118.30	7.1	13,101	0.05%
2023/01/30	0.9	120.25	14	120.39	120.70	-13.1	12,923	-0.10%
2023/01/17	3.1	118.02	10	118.20	118.10	-6.9	12,536	-0.06%
2023/01/16	1	118.10	89.1	118.20	118.10	-88.1	12,585	-0.70%
2023/01/13	0	0.00	15	118.39	117.20	-15	12,328	-0.12%
2023/01/12	0	116.00	1	115.90	115.85	-1	12,170	-0.01%
2023/01/11	0	116.10	1	116.30	116.35	-1	12,263	-0.01%
2023/01/10	0.2	116.15	1	116.25	116.25	-0.8	12,110	-0.01%
2023/01/09	2	114.50	23.5	114.76	115.80	-21.5	12,237	-0.18%
2023/01/06	2	111.90	0	0.00	111.80	2	12,178	0.02%
2023/01/05	1.1	111.30	0.4	111.45	111.30	0.7	12,332	0.01%
2023/01/04	1.1	110.46	0	0.00	110.50	1.1	12,354	0.01%
2023/01/03	2.2	109.36	2	110.63	110.75	0.2	12,647	0.00%
2022/12/29	1	109.20	0	0.00	109.50	1	12,541	0.01%
2022/12/28	13.2	109.98	0	0.00	110.00	13.2	12,488	0.11%
2022/12/27	0	0.00	2	111.63	111.60	-2	12,410	-0.02%
2022/12/26	0	111.10	0	0.00	111.10	0	12,525	0.00%
2022/12/23	3.2	110.68	1	110.60	110.70	2.2	12,668	0.02%
2022/12/22	0	112.55	11	112.32	112.60	-11	12,741	-0.09%
2022/12/21	0.2	111.13	3	111.05	110.75	-2.8	12,972	-0.02%
2022/12/20	12.1	110.21	3	110.85	110.30	9.1	12,922	0.07%
2022/12/19	0.1	112.37	0	0.00	112.35	0.1	13,046	0.00%
2022/12/16	5.1	112.65	1	113.20	113.00	4.1	13,186	0.03%
2022/12/15	0	114.60	0	0.00	114.90	0	13,237	0.00%
2022/12/14	0	114.80	0	0.00	114.80	0	13,289	0.00%
2022/12/13	88.1	113.89	0	0.00	113.40	88.1	13,254	0.66%
2022/12/12	0.1	113.55	0	113.75	113.90	0	13,263	0.00%
2022/12/09	0	115.00	13	114.82	115.00	-13	13,340	-0.10%
2022/12/08	11	113.01	5	113.10	113.25	6	13,297	0.05%
2022/12/07	1.1	114.98	57	114.98	114.60	-55.9	13,326	-0.42%
2022/12/06	21.2	115.37	5	115.51	115.30	16.2	13,265	0.12%
2022/12/05	2	118.10	10.3	117.38	117.45	-8.3	13,225	-0.06%
2022/12/02	12.1	117.30	0	0.00	117.30	12.1	13,144	0.09%
2022/12/01	5.2	118.33	13.2	119.33	118.35	-8	13,277	-0.06%
2022/11/30	0	0.00	1	116.05	116.35	-1	12,974	-0.01%
2022/11/29	0.2	113.58	0	0.00	115.40	0.2	12,967	0.00%
2022/11/28	17	114.80	23	114.79	114.35	-6	13,021	-0.05%
2022/11/25	1.1	116.79	8	116.77	116.70	-6.9	13,121	-0.05%
2022/11/24	10.2	116.69	1	116.10	116.70	9.2	12,972	0.07%
2022/11/23	1	115.25	0	0.00	115.60	1	12,920	0.01%
2022/11/22	0	114.75	0.2	114.60	114.80	-0.2	13,049	0.00%
2022/11/21	0.1	113.85	1	114.40	113.85	-0.9	13,123	-0.01%
2022/11/18	0	0.00	12.5	115.34	114.25	-12.5	13,060	-0.10%
2022/11/17	0	0.00	10.5	113.35	114.55	-10.5	13,000	-0.08%
2022/11/16	0	0.00	11	114.38	114.50	-11	12,949	-0.08%
2022/11/15	1.1	112.05	11.3	113.17	114.70	-10.3	12,689	-0.08%
2022/11/14	2	110.03	6	110.00	110.00	-4	12,193	-0.03%
2022/11/11	2.5	108.18	95	108.80	109.00	-92.5	11,979	-0.77%
2022/11/10	4	103.45	3	103.70	103.50	1	11,638	0.01%
2022/11/09	0	0.00	24	103.97	104.50	-24	11,557	-0.21%
2022/11/08	1	101.60	11	101.50	101.60	-10	11,401	-0.09%
2022/11/07	1	100.30	5	100.48	100.55	-4	11,368	-0.04%
2022/11/04	1.1	98.50	0	0.00	98.85	1.1	11,346	0.01%
2022/11/03	3.2	98.72	0	0.00	98.70	3.2	11,359	0.03%
2022/11/01	1	99.85	1.1	99.46	99.60	-0.1	11,293	0.00%
2022/10/31	4.3	98.93	0.5	99.08	99.05	3.8	11,311	0.03%
2022/10/28	24	97.66	0	0.00	97.75	24	11,257	0.21%
2022/10/27	5.1	98.89	12	98.83	99.00	-6.9	11,196	-0.06%
2022/10/26	29.1	96.85	0.5	97.80	97.60	28.6	11,358	0.25%
2022/10/25	24.2	97.60	3.5	97.29	96.70	20.7	11,334	0.18%
2022/10/24	12.3	99.06	6	99.83	98.60	6.3	11,134	0.06%
2022/10/21	6	99.11	1	99.65	98.90	5	10,989	0.05%
2022/10/20	2	97.98	8.5	97.79	99.20	-6.5	10,919	-0.06%
2022/10/19	1.2	100.04	1	100.00	99.75	0.2	10,813	0.00%
2022/10/18	1	101.00	1	100.95	101.10	0	10,729	0.00%
2022/10/17	16.2	99.53	4	99.71	99.95	12.2	10,883	0.11%
2022/10/14	1	102.00	14	101.73	101.85	-13	10,703	-0.12%
2022/10/13	63.1	99.11	4	99.36	99.00	59.1	10,793	0.55%
2022/10/12	2	100.15	0.5	100.20	100.20	1.5	10,666	0.01%
2022/10/11	29.5	101.14	1	100.70	100.70	28.5	10,814	0.26%
2022/10/07	5.1	106.51	0	0.00	106.20	5.1	10,601	0.05%
2022/10/06	1.1	107.70	1.5	107.92	108.00	-0.4	10,703	0.00%
2022/10/05	0	0.00	25.5	107.14	107.25	-25.5	10,975	-0.23%
2022/10/03	1.1	102.51	0	0.00	102.20	1.1	10,983	0.01%
2022/09/30	12	103.35	1	103.05	103.45	11	10,969	0.10%
2022/09/28	15.2	106.24	15	105.53	105.25	0.2	11,069	0.00%
2022/09/27	12.3	107.53	0	0.00	107.50	12.3	11,024	0.11%
2022/09/26	6.5	107.40	5	107.45	107.65	1.5	11,316	0.01%
2022/09/23	20.2	109.73	0	0.00	109.70	20.2	11,564	0.17%
2022/09/22	5.1	110.37	0	0.00	110.75	5.1	11,661	0.04%
2022/09/21	3.1	112.21	0	112.50	112.10	3.1	11,516	0.03%
2022/09/20	1	112.35	0	0.00	113.05	1	11,514	0.01%
2022/09/19	2	112.12	0	0.00	112.05	2	11,695	0.02%
2022/09/16	13.1	112.55	1	112.50	112.55	12.1	11,757	0.10%
2022/09/15	1	113.50	0	0.00	113.85	1	11,822	0.01%
2022/09/14	4.3	113.25	0	0.00	113.65	4.3	12,011	0.04%
2022/09/13	0.1	116.15	2	116.25	116.00	-1.9	11,937	-0.02%
2022/09/12	2.1	115.33	13	115.29	115.40	-10.9	12,037	-0.09%
2022/09/08	3.1	112.58	0	0.00	113.00	3.1	12,240	0.03%
2022/09/07	16.5	112.39	0	0.00	112.20	16.5	12,334	0.13%
2022/09/05	1.1	114.45	0	114.20	114.15	1.1	12,313	0.01%
2022/09/02	7.1	114.20	0	0.00	113.90	7.1	12,447	0.06%
2022/09/01	16.3	114.95	1	115.25	115.15	15.3	12,285	0.12%
2022/08/31	2	116.68	0	0.00	117.60	2	11,968	0.02%
2022/08/30	3.2	116.57	0	0.00	116.75	3.2	11,917	0.03%
2022/08/29	16.4	116.23	2	116.30	116.55	14.4	11,795	0.12%
2022/08/26	1.1	119.85	3	120.02	119.60	-1.9	11,600	-0.02%
2022/08/25	0.1	119.40	3	119.00	119.00	-2.9	11,508	-0.03%
2022/08/24	11	117.99	11	117.86	117.90	0	11,533	0.00%
2022/08/23	14.1	118.55	0	0.00	118.20	14.1	11,533	0.12%
2022/08/22	3.1	119.94	0	0.00	119.80	3.1	11,603	0.03%
2022/08/19	0	0.00	0	120.98	121.55	0	11,663	0.00%
2022/08/18	2	121.33	0	0.00	121.35	2	11,693	0.02%
2022/08/17	6	122.04	1.5	122.23	122.15	4.5	11,647	0.04%
2022/08/16	3	122.10	3	122.27	122.10	0	11,500	0.00%
2022/08/15	0	0.00	2	122.00	121.90	-2	11,381	-0.02%
2022/08/12	0	0.00	20	120.71	120.80	-20	11,283	-0.18%
2022/08/11	0	0.00	2	119.90	120.05	-2	11,262	-0.02%
2022/08/10	1	117.81	0	0.00	117.90	1	11,189	0.01%
2022/08/05	0.1	118.70	11.1	118.34	119.50	-11.1	11,075	-0.10%
2022/08/04	3	116.70	0	0.00	116.55	3	11,117	0.03%
2022/08/02	18	115.42	0.8	115.80	115.55	17.3	11,237	0.15%
2022/08/01	8.2	117.56	0	0.00	117.65	8.2	11,155	0.07%
2022/07/29	0.1	118.18	11	118.30	118.00	-10.9	11,279	-0.10%
2022/07/28	0.1	117.30	1	117.75	116.90	-0.9	11,249	-0.01%
2022/07/21	0	0.00	29.2	115.80	116.35	-29.2	11,471	-0.25%
2022/07/20	3	116.05	2	115.88	115.05	1	11,480	0.01%
2022/07/19	2	113.88	0	0.00	114.30	2	11,735	0.02%
2022/07/18	0	0.00	1.1	114.40	114.20	-1.1	11,701	-0.01%
2022/07/15	1	114.30	25	114.83	115.50	-24	11,398	-0.21%
2022/07/14	0.1	113.00	11.6	113.79	114.00	-11.5	11,202	-0.10%
2022/07/13	8.1	113.56	17.3	113.44	113.45	-9.2	11,107	-0.08%
2022/07/12	12.6	110.38	0	0.00	109.55	12.6	10,992	0.11%
2022/07/11	2.2	112.10	2	113.65	112.25	0.2	11,151	0.00%
2022/07/08	2.4	112.98	12	113.74	113.25	-9.6	11,108	-0.09%
2022/07/07	3	109.35	13.1	111.84	112.10	-10	11,056	-0.09%
2022/07/06	14.6	109.59	22	109.44	108.85	-7.4	11,069	-0.07%
2022/07/05	7.2	111.96	13.3	110.98	111.00	-6.1	11,088	-0.05%
2022/07/04	4.8	110.64	1	110.90	110.45	3.8	10,967	0.03%
2022/07/01	50.8	112.34	33.5	111.85	111.55	17.3	10,771	0.16%
2022/06/30	17.4	116.81	10.5	115.98	115.80	6.9	10,386	0.07%
2022/06/29	2	118.78	0	0.00	118.80	2	10,175	0.02%
2022/06/28	0	119.70	0	0.00	119.80	0	10,130	0.00%
2022/06/27	1	120.20	16	120.29	120.95	-15	10,086	-0.15%
2022/06/24	1.6	118.45	1	119.04	118.15	0.6	9,916	0.01%
2022/06/23	23.5	117.58	3	117.65	117.90	20.5	9,910	0.21%
2022/06/22	4.5	120.09	0	0.00	119.50	4.5	9,711	0.05%
2022/06/21	2	120.88	1	120.55	122.20	1	9,532	0.01%
2022/06/20	1.1	119.66	1.5	119.90	119.75	-0.4	9,595	0.00%
2022/06/17	36.3	120.90	1	121.05	120.85	35.3	9,520	0.37%
2022/06/16	8.6	123.71	6	124.03	122.50	2.6	9,321	0.03%
2022/06/15	1.2	123.39	0	0.00	122.75	1.2	9,320	0.01%
2022/06/14	23	122.47	10	122.20	123.35	13	9,405	0.14%
2022/06/13	19.3	123.72	0	0.00	123.55	19.3	9,524	0.20%
2022/06/10	12	127.07	0	0.00	127.10	12	9,634	0.12%
2022/06/09	1	128.00	0	0.00	128.40	1	9,706	0.01%
2022/06/08	0	0.00	5	128.88	128.80	-5	9,850	-0.05%
2022/06/06	1	128.70	0	0.00	128.70	1	10,292	0.01%
2022/06/02	1	127.75	0	0.00	127.80	1	10,921	0.01%
2022/06/01	0	0.00	11	129.85	129.15	-11	11,714	-0.09%
2022/05/31	0	0.00	2.2	129.33	129.80	-2.2	11,817	-0.02%
2022/05/30	1	127.80	16	127.78	128.55	-15	11,774	-0.13%
2022/05/27	0	0.00	25	125.48	125.50	-25	11,633	-0.21%
2022/05/26	1.1	122.92	0	0.00	122.90	1.1	11,576	0.01%
2022/05/23	1.1	125.30	1	125.35	124.90	0.1	12,291	0.00%
2022/05/20	0	0.00	1	124.85	124.65	-1	12,557	-0.01%
2022/05/19	2	123.10	0	0.00	123.30	2	12,570	0.02%
2022/05/18	0	0.00	25	125.76	125.70	-25	12,514	-0.20%
2022/05/17	1	123.65	0	0.00	124.35	1	12,491	0.01%
2022/05/16	0	0.00	4	123.88	123.00	-4	12,534	-0.03%
2022/05/13	7	122.22	0	0.00	122.35	7	12,561	0.06%
2022/05/12	13.8	122.11	4	121.65	121.25	9.8	12,641	0.08%
2022/05/11	1	123.40	0	0.00	124.20	1	12,516	0.01%
2022/05/10	26.8	122.39	14.5	123.83	124.00	12.3	12,482	0.10%
2022/05/09	4.7	124.86	0.5	124.75	124.55	4.2	12,386	0.03%
2022/05/06	26.6	126.09	0	0.00	126.65	26.6	12,357	0.22%
2022/05/05	1.1	129.73	12.5	129.71	129.25	-11.4	12,475	-0.09%
2022/05/04	1.1	127.71	0	0.00	127.80	1.1	12,667	0.01%
2022/05/03	1.1	127.53	0	0.00	127.80	1.1	12,902	0.01%
2022/04/29	1	128.75	9	129.27	128.75	-8	13,017	-0.06%
2022/04/28	4.1	126.47	0	0.00	127.10	4.1	13,316	0.03%
2022/04/27	37.9	126.45	0	0.00	126.55	37.9	13,394	0.28%
2022/04/26	0.1	129.35	1	129.30	129.25	-1	13,160	-0.01%
2022/04/25	24.9	129.62	4	128.93	129.25	20.9	13,244	0.16%
2022/04/22	6	130.98	0	0.00	131.60	6	12,823	0.05%
2022/04/21	1.3	133.36	1	133.20	132.75	0.3	12,805	0.00%
2022/04/20	1.1	132.38	0	0.00	132.65	1.1	12,863	0.01%
2022/04/19	0	0.00	2	132.80	132.00	-2	12,919	-0.02%
2022/04/18	9.8	131.52	0	0.00	131.55	9.8	13,064	0.08%
2022/04/15	11	132.45	0	0.00	132.25	11	13,027	0.08%
2022/04/14	0	0.00	2	134.60	134.55	-2	12,799	-0.02%
2022/04/13	0.1	133.60	1	134.10	135.05	-0.9	12,860	-0.01%
2022/04/12	3.1	132.45	0	0.00	132.55	3.1	12,933	0.02%
2022/04/11	11.6	133.07	0	0.00	132.45	11.6	12,857	0.09%
2022/04/08	3	134.18	10	133.90	134.55	-7	12,692	-0.06%
2022/04/07	19.3	134.18	0	0.00	133.80	19.3	12,647	0.15%
2022/04/06	29	135.33	0	0.00	136.25	29	12,778	0.23%
2022/04/01	4	136.65	0	0.00	136.95	4	12,959	0.03%
2022/03/31	0	0.00	2	138.50	138.10	-2	12,939	-0.02%
2022/03/30	0	0.00	13	138.38	138.55	-13	13,089	-0.10%
2022/03/28	12	135.67	0	0.00	136.70	12	13,145	0.09%
2022/03/25	0	0.00	2.5	138.12	138.20	-2.5	13,081	-0.02%
2022/03/23	0	0.00	15	138.15	138.10	-15	13,082	-0.11%
2022/03/22	13.2	136.68	0.1	136.80	136.80	13.1	13,004	0.10%
2022/03/21	1	137.20	15	137.37	137.00	-14	13,069	-0.11%
2022/03/18	5	136.18	0	0.00	136.10	5	13,019	0.04%
2022/03/17	0.4	135.21	26.1	135.52	136.40	-25.8	12,884	-0.20%
2022/03/16	10.5	131.64	0	0.00	132.20	10.5	12,706	0.08%
2022/03/15	32.8	131.75	20	131.73	131.65	12.8	12,465	0.10%
2022/03/14	3	134.52	0	0.00	134.40	3	12,255	0.02%
2022/03/11	1.2	134.35	0.1	135.00	134.40	1.1	12,162	0.01%
2022/03/10	6.1	136.21	24	135.66	136.35	-17.9	12,050	-0.15%
2022/03/09	6.5	132.70	2.5	132.57	132.50	4	11,890	0.03%
2022/03/08	59	131.66	0	0.00	131.15	59	11,690	0.50%
2022/03/07	46.4	134.62	0	0.00	134.00	46.4	11,064	0.42%
2022/03/04	12.4	138.47	0	0.00	138.45	12.4	10,368	0.12%
2022/03/03	3	140.10	1	140.10	139.95	2	10,345	0.02%
2022/03/02	3	139.55	0	0.00	139.65	3	10,465	0.03%
2022/03/01	2.3	139.87	1	140.75	140.45	1.3	10,405	0.01%
2022/02/25	2.4	138.23	0.4	138.40	138.50	2.1	10,318	0.02%
2022/02/24	29.2	139.39	6	139.50	138.80	23.2	10,017	0.23%
2022/02/23	20.1	141.95	0	0.00	142.25	20.1	9,590	0.21%
2022/02/22	30	141.46	0	0.00	141.85	30	9,615	0.31%
2022/02/21	1	143.06	0	0.00	143.80	1	9,402	0.01%
2022/02/18	1	143.30	0	0.00	144.10	1	9,666	0.01%
2022/02/17	1.1	144.79	10	144.85	144.50	-8.9	9,697	-0.09%
2022/02/16	0	0.00	2	144.05	144.40	-2	9,723	-0.02%
2022/02/15	2	142.28	0	0.00	142.05	2	9,706	0.02%
2022/02/14	13.4	142.67	1	142.80	142.70	12.4	9,657	0.13%
2022/02/11	0	0.00	1	144.85	144.95	-1	9,549	-0.01%
2022/02/10	0.1	144.50	10	144.80	145.05	-9.9	9,682	-0.10%
2022/02/09	4.2	143.35	0	0.00	143.40	4.2	9,705	0.04%
2022/02/08	5.3	143.09	0	0.00	142.90	5.3	9,757	0.05%
2022/02/07	32.1	142.11	0	0.00	142.30	32.1	9,615	0.33%
2022/01/26	17	141.98	0	0.00	141.55	17	9,253	0.18%
2022/01/25	16	141.55	0	0.00	141.65	16	9,024	0.18%
2022/01/24	1.1	142.77	11	141.99	144.00	-9.9	8,674	-0.11%
2022/01/21	28.5	143.36	0	0.00	142.65	28.5	8,537	0.33%
2022/01/20	2	148.23	2	148.40	149.10	0	8,114	0.00%
2022/01/19	22.3	148.79	0	0.00	148.50	22.3	7,967	0.28%
2022/01/18	20	150.30	0	0.00	150.30	20	7,897	0.25%
2022/01/17	0	0.00	10	151.95	152.00	-10	7,780	-0.13%
2022/01/14	0.1	149.50	3	150.20	150.30	-2.9	7,751	-0.04%
2022/01/13	0.2	149.93	3	149.87	150.30	-2.8	7,800	-0.04%
2022/01/12	0	0.00	1	149.40	149.55	-1	7,918	-0.01%
2022/01/11	0.1	148.00	1	148.00	148.30	-0.9	7,890	-0.01%
2022/01/10	1	145.85	0.1	146.50	147.55	0.9	7,682	0.01%
2022/01/07	0	0.00	0.1	146.85	146.60	-0.1	7,644	0.00%
2022/01/06	12	147.82	3.2	147.77	147.90	8.8	7,582	0.12%
2022/01/05	0	0.00	2	150.10	149.30	-2	7,528	-0.03%
2022/01/04	0.5	148.81	11	148.57	149.60	-10.5	7,522	-0.14%
2022/01/03	1	147.30	0	0.00	146.40	1	7,490	0.01%
2021/12/30	0	145.60	0	0.00	145.50	0	7,603	0.00%
2021/12/29	0	0.00	12	145.93	145.95	-12	7,866	-0.15%
2021/12/28	2	145.00	2	144.93	145.30	0	7,940	0.00%
2021/12/27	0.3	143.95	7	144.12	144.15	-6.7	7,953	-0.08%
2021/12/24	0	0.00	12	143.46	143.05	-12	8,296	-0.14%
2021/12/23	0	0.00	14	142.93	142.65	-14	8,364	-0.17%
2021/12/22	2	141.80	0	0.00	141.85	2	8,627	0.02%
2021/12/21	0	0.00	3	141.52	141.85	-3	8,854	-0.03%
2021/12/20	8	140.48	0	0.00	140.65	8	8,940	0.09%
2021/12/17	0	0.00	2	141.70	141.90	-2	8,971	-0.02%
2021/12/16	1	141.75	1	141.75	142.05	0	8,985	0.00%
2021/12/14	10	140.05	2	140.20	140.10	8	9,187	0.09%
2021/12/10	0	0.00	5	141.95	141.95	-5	9,366	-0.05%
2021/12/09	1	141.75	0.2	142.20	142.00	0.8	9,351	0.01%
2021/12/08	0	0.00	8.5	142.97	142.35	-8.5	9,329	-0.09%
2021/12/07	0.2	141.00	0	0.00	141.80	0.2	9,198	0.00%
2021/12/03	0	0.00	2	141.85	141.75	-2	9,251	-0.02%
2021/12/02	1	141.15	10	141.60	141.80	-9	9,307	-0.10%
2021/12/01	0.7	139.78	2	140.15	140.30	-1.3	9,390	-0.01%
2021/11/30	0	0.00	1	139.25	138.00	-1	9,504	-0.01%
2021/11/29	5	138.65	2.7	138.02	138.15	2.3	9,449	0.02%
2021/11/26	12	138.51	0	0.00	138.15	12	9,567	0.13%
2021/11/24	10	140.20	1	140.50	140.50	9	9,955	0.09%
2021/11/19	0	0.00	5	143.13	142.80	-5	10,275	-0.05%
2021/11/18	0	141.90	12	141.98	142.45	-12	10,259	-0.12%
2021/11/17	0	0.00	1	141.40	141.65	-1	10,259	-0.01%
2021/11/16	0	0.00	1	141.25	141.20	-1	10,182	-0.01%
2021/11/15	2	141.00	3	141.00	140.95	-1	10,524	-0.01%
2021/11/12	1	140.70	0	0.00	139.70	1	10,774	0.01%
2021/11/11	2	139.50	0	0.00	139.25	2	10,895	0.02%
2021/11/10	0	0.00	2.4	140.42	140.50	-2.4	11,000	-0.02%
2021/11/09	0	0.00	18.1	140.64	140.70	-18.1	11,029	-0.16%
2021/11/08	2	139.00	14	138.96	139.20	-12	10,862	-0.11%
2021/11/05	5	138.10	7.3	137.78	138.10	-2.3	10,800	-0.02%
2021/11/04	8	137.15	1	137.30	136.15	7	10,654	0.07%
2021/11/03	2	136.60	2	136.85	136.60	0	10,696	0.00%
2021/11/02	0	0.00	3	136.50	136.25	-3	10,722	-0.03%
2021/11/01	0	0.00	0.1	136.40	136.50	-0.1	10,749	0.00%
2021/10/29	11.1	135.80	0	0.00	135.80	11.1	10,790	0.10%
2021/10/28	0.2	136.97	0	0.00	137.15	0.2	10,809	0.00%
2021/10/27	0.1	136.98	0.3	136.80	137.55	-0.2	10,855	0.00%
2021/10/26	0	0.00	2	137.70	137.55	-2	10,796	-0.02%
2021/10/25	0.2	135.97	0	0.00	136.40	0.2	10,800	0.00%
2021/10/22	3.1	135.74	0	0.00	136.50	3.1	11,178	0.03%
2021/10/21	0	0.00	2.3	137.43	136.10	-2.3	11,263	-0.02%
2021/10/20	9.1	136.67	5	137.03	136.60	4.1	11,238	0.04%
2021/10/19	0.2	136.15	30	137.12	136.95	-29.9	11,047	-0.27%
2021/10/18	1	136.05	1	136.55	135.85	0	11,008	0.00%
2021/10/15	0.1	136.15	24	135.33	136.25	-24	11,132	-0.22%
2021/10/14	0	0.00	68	132.70	132.75	-68	11,039	-0.62%
2021/10/13	1	132.45	0	0.00	132.40	1	11,159	0.01%
2021/10/12	13.5	132.48	0	0.00	132.85	13.5	11,224	0.12%
2021/10/08	4	134.60	0	0.00	134.20	4	11,241	0.04%
2021/10/07	3.4	135.09	21.5	134.72	135.35	-18.2	11,270	-0.16%
2021/10/06	12.1	132.23	0.5	133.25	133.00	11.6	11,272	0.10%
2021/10/05	28.2	131.54	0	0.00	132.95	28.2	11,131	0.25%
2021/10/04	11.9	133.49	0.5	134.40	133.15	11.4	10,793	0.11%
2021/10/01	24.5	134.15	0.5	135.00	133.95	24	10,472	0.23%
2021/09/30	0.1	135.50	0	0.00	137.05	0.1	10,130	0.00%
2021/09/29	39.3	136.08	2	136.25	136.00	37.3	9,960	0.37%
2021/09/28	0.1	139.20	20	138.62	139.00	-20	9,592	-0.21%
2021/09/27	0.1	140.00	1	140.15	140.00	-0.9	9,375	-0.01%
2021/09/24	7.7	139.26	16	139.48	139.65	-8.3	9,255	-0.09%
2021/09/23	1	138.00	50	137.65	138.00	-49	9,309	-0.53%
2021/09/22	33.3	136.88	0	0.00	137.20	33.3	9,363	0.36%
2021/09/17	11	139.72	0	0.00	140.50	11	9,031	0.12%
2021/09/16	0.1	140.95	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	0.1	140.95	0	0.00	140.75	0.1	9,046	0.00%
2021/09/14	0	0.00	5	141.50	141.60	-5	8,952	-0.06%
2021/09/09	1	139.50	0.5	140.25	140.30	0.5	9,202	0.01%
2021/09/08	1	140.10	1	140.95	140.65	0	9,204	0.00%
2021/09/07	0	0.00	12	142.00	141.90	-12	9,208	-0.13%
2021/09/06	0.2	143.03	3	143.00	142.55	-2.8	9,137	-0.03%
2021/09/03	0.1	141.90	30	141.72	141.90	-29.9	8,961	-0.33%
2021/09/02	0	0.00	5.7	140.94	139.90	-5.7	8,889	-0.06%
2021/09/01	0.1	140.65	18	140.89	141.00	-17.9	8,873	-0.20%
2021/08/31	0.2	139.60	13.1	140.02	140.35	-12.9	8,618	-0.15%
2021/08/30	0.1	138.95	14	138.96	139.50	-13.9	8,528	-0.16%
2021/08/27	0.1	138.00	12	137.65	138.15	-11.9	8,225	-0.14%
2021/08/26	0.1	136.45	5	137.35	137.00	-4.9	8,032	-0.06%
2021/08/25	0	0.00	27	135.91	136.05	-27	7,997	-0.34%
2021/08/24	0.1	134.90	2	134.93	134.75	-1.9	7,975	-0.02%
2021/08/23	42.4	134.35	12	133.08	134.35	30.4	8,065	0.38%
2021/08/20	16.3	130.71	0	0.00	130.75	16.3	8,127	0.20%
2021/08/19	15	132.16	0	0.00	131.80	15	7,960	0.19%
2021/08/18	23	132.99	50	133.00	134.90	-27	7,607	-0.35%
2021/08/17	27.2	134.52	40	135.00	134.35	-12.8	7,401	-0.17%
2021/08/16	7.2	135.13	0	0.00	135.35	7.2	7,356	0.10%
2021/08/13	8	135.77	0	0.00	135.65	8	7,346	0.11%
2021/08/12	1	136.90	0	0.00	136.95	1	7,386	0.01%
2021/08/11	1	136.90	0	0.00	137.20	1	7,630	0.01%
2021/08/10	0	0.00	1	138.20	137.65	-1	7,841	-0.01%
2021/08/09	2	137.33	0	0.00	138.40	2	8,326	0.02%
2021/08/06	0	0.00	12	138.61	138.80	-12	8,495	-0.14%
2021/08/04	1	138.65	2	138.98	139.25	-1	9,429	-0.01%
2021/08/03	0	0.00	1	138.25	138.45	-1	9,761	-0.01%
2021/08/02	0	0.00	14	137.25	137.90	-14	9,731	-0.14%
2021/07/29	6	135.92	1	135.50	136.50	5	9,795	0.05%
2021/07/28	39.1	134.14	0	0.00	134.25	39.1	9,762	0.40%
2021/07/27	13	136.26	0	0.00	136.40	13	9,483	0.14%
2021/07/26	0	136.50	0	0.00	136.45	0	9,424	0.00%
2021/07/23	2	137.65	0	0.00	137.65	2	9,379	0.02%
2021/07/22	1.1	137.87	0	0.00	137.65	1.1	9,377	0.01%
2021/07/21	4	136.65	1	137.25	136.70	3	9,385	0.03%
2021/07/20	5.1	137.53	0	0.00	137.20	5.1	9,371	0.05%
2021/07/19	12	137.93	0	0.00	138.30	12	9,339	0.13%
2021/07/16	1.1	139.53	0	0.00	139.90	1.1	9,231	0.01%
2021/07/15	1	141.50	1	141.75	141.80	0	9,206	0.00%
2021/07/13	0.2	139.95	14	140.38	140.15	-13.8	9,060	-0.15%
2021/07/12	0	0.00	1	139.90	139.00	-1	9,018	-0.01%
2021/07/09	16	137.34	0	0.00	137.75	16	8,918	0.18%
2021/07/07	0.5	139.25	0	0.00	139.00	0.5	8,939	0.01%
2021/07/05	0	0.00	1.2	139.68	139.60	-1.2	8,881	-0.01%
2021/07/02	1	138.30	1	138.20	138.30	0	8,857	0.00%
2021/07/01	0	0.00	0.3	138.80	138.30	-0.3	8,850	0.00%
2021/06/30	0	0.00	11	138.78	138.95	-11	8,929	-0.12%
2021/06/25	0	0.00	2	137.78	136.95	-2	8,881	-0.02%
2021/06/23	2	135.95	12	136.91	137.05	-10	8,937	-0.11%
2021/06/22	0.2	135.40	0	0.00	134.85	0.2	8,912	0.00%
2021/06/21	20	135.37	0	0.00	134.70	20	8,987	0.22%
2021/06/11	0	0.00	8	138.00	138.10	-8	9,044	-0.09%
2021/06/09	11.2	135.18	0	0.00	135.50	11.2	9,050	0.12%
2021/06/07	1	135.45	0	0.00	137.30	1	9,146	0.01%
2021/06/04	0	136.70	0.1	136.60	136.95	-0.1	9,056	0.00%
2021/06/03	0	0.00	4	137.83	137.60	-4	9,225	-0.04%
2021/06/02	1	136.95	3	137.50	137.70	-2	9,343	-0.02%
2021/06/01	3	137.47	0	0.00	137.70	3	9,497	0.03%
2021/05/28	2	135.80	0	0.00	135.80	2	9,647	0.02%
2021/05/27	0.4	133.29	0	0.00	133.55	0.4	9,607	0.00%
2021/05/26	0.1	134.50	0	0.00	134.50	0.1	9,951	0.00%
2021/05/25	4	134.48	10	133.80	134.40	-6	10,035	-0.06%
2021/05/24	1.1	131.49	0	0.00	132.15	1.1	10,058	0.01%
2021/05/21	0.1	131.95	0	0.00	132.35	0.1	10,015	0.00%
2021/05/20	2.5	130.74	1	130.50	130.50	1.5	9,961	0.02%
2021/05/19	1.4	132.06	0.2	131.10	131.40	1.2	9,948	0.01%
2021/05/18	0.1	131.40	39	131.14	132.30	-39	9,840	-0.40%
2021/05/17	16.4	125.60	3.1	126.20	126.50	13.3	9,884	0.13%
2021/05/14	1.3	129.12	10	129.50	128.95	-8.7	9,504	-0.09%
2021/05/13	67.1	127.66	0	0.00	127.50	67.1	9,360	0.72%
2021/05/12	176.4	128.64	0	0.00	129.40	176.4	9,026	1.95%	大買/鉅額交易
2021/05/11	25.5	134.01	3.1	134.10	133.25	22.4	8,567	0.26%
2021/05/10	0.1	138.50	0	0.00	138.45	0.1	8,380	0.00%
2021/05/07	0.1	139.00	1	138.10	139.40	-1	8,542	-0.01%
2021/05/06	1.1	136.45	1	137.40	136.95	0.1	8,667	0.00%
2021/05/05	2.3	136.42	0	0.00	135.75	2.3	8,665	0.03%
2021/05/04	13.2	136.16	0	0.00	137.05	13.2	8,758	0.15%
2021/05/03	11.3	138.47	0	0.00	138.25	11.3	8,766	0.13%
2021/04/29	0.1	141.80	0.1	141.60	140.60	0	9,050	0.00%
2021/04/28	1.1	140.42	0	0.00	140.40	1.1	9,130	0.01%
2021/04/27	0.1	141.10	0	0.00	141.25	0.1	9,580	0.00%
2021/04/26	1.4	140.99	1	140.85	141.20	0.4	9,671	0.00%
2021/04/23	0.2	138.50	0	0.00	139.15	0.2	9,710	0.00%
2021/04/22	0	138.65	0	0.00	137.90	0	9,969	0.00%
2021/04/21	1.4	138.40	0	0.00	138.00	1.4	10,103	0.01%
2021/04/19	0.3	138.95	0	0.00	139.50	0.3	10,253	0.00%
2021/04/16	0.4	138.80	0	0.00	139.25	0.4	10,289	0.00%
2021/04/15	0.2	138.10	2	138.48	139.05	-1.8	10,319	-0.02%
2021/04/14	1.2	136.63	0	0.00	137.90	1.2	10,305	0.01%
2021/04/13	2.1	137.19	4	138.53	137.15	-1.9	10,375	-0.02%
2021/04/12	4.2	137.15	0	0.00	137.15	4.2	10,361	0.04%
2021/04/09	0	137.85	1.5	138.06	137.95	-1.4	10,365	-0.01%
2021/04/08	0.2	137.85	0	0.00	138.25	0.2	10,401	0.00%
2021/04/07	1.1	137.60	0.3	137.50	137.80	0.8	10,387	0.01%
2021/04/06	0	137.90	10	137.85	137.65	-10	10,367	-0.10%
2021/04/01	0	135.55	10	135.95	135.75	-10	10,270	-0.10%
2021/03/31	0.1	135.40	0	0.00	134.75	0.1	10,197	0.00%
2021/03/30	0	135.40	0	0.00	135.90	0	10,111	0.00%
2021/03/29	1	135.40	11.2	135.49	135.45	-10.2	10,101	-0.10%
2021/03/26	0.1	133.43	3	133.37	134.35	-2.9	10,062	-0.03%
2021/03/25	0.1	131.00	0	0.00	131.95	0.1	10,001	0.00%
2021/03/24	12.2	131.38	0	0.00	131.50	12.2	9,961	0.12%
2021/03/23	0	133.90	0	0.00	133.60	0	9,839	0.00%
2021/03/19	11.2	132.59	0	0.00	132.80	11.2	10,014	0.11%
2021/03/18	0	135.00	10	135.50	134.90	-10	9,888	-0.10%
2021/03/17	1.1	134.41	0	0.00	134.20	1.1	9,850	0.01%
2021/03/16	0	135.05	0	0.00	135.35	0	9,874	0.00%
2021/03/15	0	135.00	0	0.00	134.90	0	9,864	0.00%
2021/03/12	0	135.35	0	0.00	135.25	0	9,907	0.00%
2021/03/11	2.2	134.10	12	134.46	134.70	-9.8	9,927	-0.10%
2021/03/10	0.1	132.11	0	0.00	131.90	0.1	9,978	0.00%
2021/03/09	1.8	130.64	0	0.00	131.35	1.8	9,987	0.02%
2021/03/08	10	131.95	0	0.00	131.85	10	9,867	0.10%
2021/03/05	12.3	130.35	2	132.30	131.95	10.3	9,749	0.11%
2021/03/04	1.1	131.90	0	0.00	132.75	1.1	9,669	0.01%
2021/03/03	0	133.75	0	0.00	135.40	0	9,480	0.00%
2021/03/02	0	135.60	0	0.00	133.45	0	9,381	0.00%
2021/02/26	6.3	134.39	0	0.00	133.40	6.3	9,330	0.07%
2021/02/25	0	137.85	0.1	137.15	137.55	-0.1	8,991	0.00%
2021/02/24	1.2	136.89	0	0.00	136.45	1.2	8,916	0.01%
2021/02/23	0.3	137.21	0	0.00	138.50	0.3	8,820	0.00%
2021/02/22	0.4	139.88	11	140.30	138.80	-10.6	8,766	-0.12%
2021/02/19	1.3	138.42	0	0.00	138.85	1.3	8,979	0.01%
2021/02/18	1	139.60	0	0.00	140.35	1	8,968	0.01%
2021/02/17	5.1	139.87	0	0.00	140.55	5.1	8,948	0.06%
2021/02/05	0	0.00	3	134.72	134.80	-3	8,696	-0.03%
2021/02/04	0	0.00	60	134.05	133.55	-60	8,613	-0.70%
2021/02/02	0	134.90	1	134.50	134.45	-1	8,600	-0.01%
2021/02/01	3	128.63	2	128.40	130.75	1	8,606	0.01%
2021/01/29	10	128.79	0	0.00	128.20	10	8,474	0.12%
2021/01/28	51	130.28	0	0.00	130.35	51	8,312	0.61%
2021/01/26	3	132.75	2	133.50	132.85	1	8,096	0.01%
2021/01/25	2	135.10	0	0.00	135.60	2	8,024	0.02%
2021/01/22	3	138.20	0	0.00	137.45	3	7,902	0.04%
2021/01/21	0	0.00	106	142.59	143.00	-106	7,622	-1.39%	大賣/鉅額交易
2021/01/20	11.4	138.59	3	138.87	138.20	8.4	7,472	0.11%
2021/01/19	3	137.15	0	0.00	137.95	3	7,029	0.04%
2021/01/18	0	0.00	3	133.03	134.40	-3	6,876	-0.04%
2021/01/15	1	136.60	0	0.00	134.50	1	6,692	0.01%
2021/01/14	1.2	134.07	1	133.55	134.05	0.2	6,370	0.00%
2021/01/12	1	132.25	0	0.00	132.10	1	6,137	0.02%
2021/01/11	1	131.00	1	131.00	132.30	0	6,013	0.00%
2021/01/08	1.3	130.86	1	130.35	131.20	0.3	5,897	0.01%
2021/01/07	2	127.15	0	0.00	128.90	2	5,756	0.03%
2021/01/06	1	125.70	1	125.55	125.95	0	5,688	0.00%
2021/01/04	0	0.00	0.5	124.50	124.35	-0.5	5,685	-0.01%
2020/12/31	1	122.00	0	0.00	122.25	1	5,807	0.02%
2020/12/30	0	0.00	1	120.30	121.60	-1	5,778	-0.02%
2020/12/29	0	0.00	0.5	119.75	119.90	-0.5	5,802	-0.01%
2020/12/28	0	0.00	1	119.60	120.00	-1	5,849	-0.02%
2020/12/25	0	0.00	10	119.50	118.95	-10	5,851	-0.17%
2020/12/24	0	0.00	6	118.70	118.80	-6	5,867	-0.10%
2020/12/22	0	0.00	1	119.50	118.00	-1	6,014	-0.02%
2020/12/21	0.3	119.00	0	0.00	119.35	0.3	6,182	0.00%
2020/12/18	10	118.00	0	0.00	118.20	10	6,199	0.16%
2020/12/17	9.1	119.14	0	0.00	118.60	9.1	6,268	0.15%
2020/12/16	1	119.20	1	117.90	119.25	0	6,315	0.00%
2020/12/15	0.1	117.10	0	0.00	117.05	0.1	6,176	0.00%
2020/12/11	1.1	118.17	0	0.00	118.75	1.1	6,372	0.02%
2020/12/10	0.2	118.55	0	0.00	118.60	0.2	6,385	0.00%
2020/12/09	0.2	120.03	0	0.00	120.05	0.2	6,346	0.00%
2020/12/07	0.1	118.00	1	118.40	118.40	-0.9	6,247	-0.01%
2020/12/04	0	0.00	1.9	116.64	117.30	-1.9	6,240	-0.03%
2020/12/03	0.2	115.43	0	0.00	115.40	0.2	6,111	0.00%
2020/11/30	1.2	113.69	0	0.00	113.30	1.2	6,103	0.02%
2020/11/27	0.1	114.50	0	0.00	114.65	0.1	6,017	0.00%
2020/11/26	0.1	114.55	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	0.2	114.75	0	0.00	113.95	0.2	6,079	0.00%
2020/11/24	5.1	115.25	4	115.10	114.90	1.1	6,077	0.02%
2020/11/23	6.2	115.55	0	115.30	115.45	6.2	6,072	0.10%
2020/11/19	30	114.00	0	0.00	114.15	30	6,002	0.50%
2020/11/16	0	0.00	3	111.82	112.80	-3	5,974	-0.05%
2020/11/13	0.1	108.90	1	108.90	109.25	-0.9	5,922	-0.02%
2020/11/11	1	107.65	1	108.55	108.75	0	5,951	0.00%
2020/11/09	0	0.00	9	107.74	108.10	-9	5,890	-0.15%
2020/11/06	0	0.00	2	106.80	106.70	-2	5,800	-0.03%
2020/11/05	0	0.00	1	106.00	106.05	-1	5,749	-0.02%
2020/11/03	2	104.63	0	0.00	104.60	2	5,805	0.03%
2020/11/02	5	102.55	0	0.00	103.40	5	5,855	0.09%
2020/10/30	1	103.05	0	0.00	103.00	1	5,771	0.02%
2020/10/29	0.1	104.05	0	0.00	103.85	0.1	5,742	0.00%
2020/10/28	0	105.15	0	0.00	105.00	0	5,746	0.00%
2020/10/27	1	105.50	0	0.00	105.50	1	5,756	0.02%
2020/10/19	0	0.00	9	106.15	106.60	-9	6,827	-0.13%
2020/10/16	0	0.00	5	105.20	105.25	-5	6,890	-0.07%
2020/10/15	1	105.15	0	0.00	105.70	1	7,247	0.01%
2020/10/13	1	107.10	0	0.00	107.10	1	7,587	0.01%
2020/10/12	0	0.00	1	107.20	107.05	-1	7,623	-0.01%
2020/10/08	0	0.00	3	105.80	106.20	-3	7,814	-0.04%
2020/10/07	0	0.00	3	104.70	104.80	-3	7,814	-0.04%
2020/10/05	1	104.05	0	0.00	103.05	1	8,024	0.01%
2020/09/30	0	0.00	11	103.01	103.00	-11	8,046	-0.14%
2020/09/29	10	102.95	0	0.00	102.55	10	8,172	0.12%
2020/09/25	1	100.20	0	0.00	100.65	1	8,481	0.01%
2020/09/24	12	100.98	0	0.00	100.45	12	8,572	0.14%
2020/09/22	3	103.40	0	0.00	103.10	3	8,512	0.04%
2020/09/17	1	105.20	0	0.00	105.40	1	8,688	0.01%
2020/09/16	3	106.77	4	106.70	106.55	-1	8,687	-0.01%
2020/09/15	1	104.85	0	0.00	104.95	1	8,615	0.01%
2020/09/14	1	104.20	3	104.35	104.55	-2	8,564	-0.02%
2020/09/11	1	103.30	0	0.00	103.25	1	8,552	0.01%
2020/09/10	1	103.15	0	0.00	103.20	1	8,696	0.01%
2020/09/07	0	0.00	1	102.75	102.40	-1	9,155	-0.01%
2020/09/04	0	0.00	3	102.00	102.55	-3	9,299	-0.03%
2020/09/03	3	103.30	15	103.30	103.30	-12	9,383	-0.13%
2020/09/02	1	102.55	0	0.00	103.00	1	9,487	0.01%
2020/09/01	2	102.28	0	0.00	103.35	2	9,676	0.02%
2020/08/28	1	103.80	0	0.00	103.50	1	9,900	0.01%
2020/08/27	0	0.00	2	105.33	104.55	-2	10,136	-0.02%
2020/08/26	1	104.30	0	0.00	104.30	1	10,240	0.01%
2020/08/25	8	103.80	0	0.00	103.90	8	10,336	0.08%
2020/08/21	0	0.00	10	102.30	102.80	-10	10,427	-0.10%
2020/08/20	13	100.63	17	100.62	100.60	-4	10,368	-0.04%
2020/08/17	0	0.00	3	105.43	105.60	-3	10,461	-0.03%
2020/08/11	1	105.65	0	0.00	104.80	1	10,636	0.01%
2020/08/06	1	105.70	0	0.00	105.40	1	10,703	0.01%
2020/08/05	0	0.00	2	104.15	104.30	-2	10,772	-0.02%
2020/08/04	1	103.10	0	0.00	103.30	1	10,799	0.01%
2020/08/03	2	102.70	0	0.00	102.00	2	10,820	0.02%
2020/07/30	0	0.00	1	104.00	104.05	-1	10,817	-0.01%
2020/07/29	1	103.35	11	102.45	102.55	-10	10,838	-0.09%
2020/07/28	0	0.00	31	108.58	103.60	-31	10,938	-0.28%
2020/07/27	1	103.15	5	102.65	103.30	-4	10,878	-0.04%
2020/07/23	7	98.75	0	0.00	98.85	7	10,533	0.07%
2020/07/22	0	0.00	1	99.15	98.95	-1	10,665	-0.01%
2020/07/21	8	98.15	2	98.63	98.70	6	10,641	0.06%
2020/07/20	0	0.00	4	96.54	97.05	-4	10,451	-0.04%
2020/07/17	0	0.00	2	96.75	97.20	-2	10,475	-0.02%
2020/07/15	3	97.50	3	97.45	97.05	0	10,605	0.00%
2020/07/14	0	0.00	1	96.10	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	1	95.80	96.05	-1	10,808	-0.01%
2020/07/10	2	95.18	3	95.03	94.65	-1	10,897	-0.01%
2020/07/09	0	0.00	29	95.80	95.45	-29	10,924	-0.27%
2020/07/08	2	95.05	3	94.67	95.15	-1	10,927	-0.01%
2020/07/07	0	0.00	2	95.18	94.50	-2	10,839	-0.02%
2020/07/06	0	0.00	21	93.90	94.15	-21	10,868	-0.19%
2020/07/03	0	0.00	20	92.70	92.55	-20	10,881	-0.18%
2020/07/02	1	91.30	2	91.40	91.50	-1	10,886	-0.01%
2020/07/01	2	90.65	1	90.85	90.50	1	10,964	0.01%
2020/06/30	1	89.65	0	0.00	89.90	1	10,963	0.01%
2020/06/23	0	0.00	1	89.70	89.45	-1	11,253	-0.01%
2020/06/22	0	0.00	2	89.00	89.05	-2	11,428	-0.02%
2020/06/16	3	88.87	1	89.20	88.90	2	12,982	0.02%
2020/06/15	3.2	87.28	0	0.00	87.00	3.2	13,934	0.02%
2020/06/12	4	87.65	0	0.00	88.25	4	14,552	0.03%
2020/06/11	0	0.00	1	90.50	89.05	-1	15,044	-0.01%
2020/06/10	3	90.57	4	90.35	90.45	-1	15,370	-0.01%
2020/06/09	1	89.80	7	89.56	89.60	-6	16,081	-0.04%
2020/06/08	1	89.10	4	89.58	89.50	-3	16,639	-0.02%
2020/06/05	1	88.10	29	87.94	88.35	-28	16,634	-0.17%
2020/06/04	7	87.51	29	87.32	87.60	-22	16,865	-0.13%
2020/06/03	1	86.65	5	86.61	86.80	-4	17,076	-0.02%
2020/06/02	3	85.38	3	85.35	85.30	0	17,058	0.00%
2020/06/01	0	0.00	1	84.95	84.90	-1	17,022	-0.01%
2020/05/29	1	83.40	1	83.50	84.45	0	17,023	0.00%
2020/05/27	0	0.00	3	84.43	84.35	-3	17,458	-0.02%
2020/05/26	0	0.00	2	84.53	84.45	-2	17,792	-0.01%
2020/05/25	1	82.45	0	0.00	83.50	1	17,786	0.01%
2020/05/22	7	83.00	0	0.00	82.95	7	17,846	0.04%
2020/05/21	0	0.00	3	84.50	84.50	-3	17,849	-0.02%
2020/05/20	0	0.00	1	83.90	83.80	-1	17,813	-0.01%
2020/05/19	1	83.80	20	84.00	83.90	-19	17,757	-0.11%
2020/05/18	1	82.90	0	0.00	83.15	1	17,798	0.01%
2020/05/14	4	83.53	0	0.00	83.30	4	17,870	0.02%
2020/05/13	1	83.75	0	0.00	84.30	1	17,808	0.01%
2020/05/12	10	84.13	2	83.93	84.05	8	17,821	0.04%
2020/05/11	2	85.15	7	85.26	85.05	-5	17,723	-0.03%
2020/05/07	0	0.00	1	83.55	83.85	-1	17,719	-0.01%
2020/05/06	24	83.21	1	83.35	83.50	23	17,775	0.13%
2020/05/04	74	82.94	22	82.20	83.00	52	17,833	0.29%
2020/04/30	0	0.00	49	84.93	85.50	-49	17,721	-0.28%
2020/04/29	1	83.70	4	83.56	83.70	-3	17,672	-0.02%
2020/04/28	5	82.25	0	0.00	82.55	5	17,849	0.03%
2020/04/27	5	82.25	1	82.45	82.55	4	18,260	0.02%
2020/04/24	2	80.90	0	0.00	80.90	2	18,144	0.01%
2020/04/23	7	81.50	0	0.00	80.90	7	18,184	0.04%
2020/04/22	8	80.35	0	0.00	80.60	8	18,107	0.04%
2020/04/21	24	81.32	22	80.70	80.60	2	18,096	0.01%
2020/04/20	2	83.05	4	83.14	83.00	-2	17,938	-0.01%
2020/04/17	37	83.34	3	83.13	83.25	34	17,844	0.19%
2020/04/16	2	80.80	0	0.00	80.80	2	17,420	0.01%
2020/04/15	8	81.26	1	81.25	81.20	7	17,333	0.04%
2020/04/14	1	80.50	4	80.53	80.95	-3	17,185	-0.02%
2020/04/13	6	78.92	21	79.10	78.80	-15	17,072	-0.09%
2020/04/10	0	0.00	2	78.95	79.30	-2	17,104	-0.01%
2020/04/09	23	79.82	1	79.10	79.25	22	17,121	0.13%
2020/04/08	6	79.53	19	79.35	79.60	-13	16,942	-0.08%
2020/04/07	5	78.48	7	78.64	78.50	-2	16,760	-0.01%
2020/04/06	0	0.00	1	76.80	77.05	-1	16,558	-0.01%
2020/04/01	0	0.00	1	76.30	75.90	-1	16,404	-0.01%
2020/03/31	1	76.95	21	76.27	76.15	-20	16,291	-0.12%
2020/03/30	25	74.34	23	75.77	75.85	2	16,158	0.01%
2020/03/27	5	77.25	5	78.51	76.60	0	15,956	0.00%
2020/03/26	5	76.91	10	76.93	77.20	-5	15,647	-0.03%
2020/03/25	3	77.13	35	77.05	76.85	-32	15,383	-0.21%
2020/03/24	39	74.33	6	74.80	74.25	33	14,877	0.22%
2020/03/23	1	70.80	0	0.00	70.80	1	14,493	0.01%
2020/03/20	7	71.45	39	71.65	74.00	-32	14,198	-0.23%
2020/03/19	45	68.99	25	68.76	68.55	20	13,591	0.15%
2020/03/18	33	74.01	0	0.00	72.80	33	12,556	0.26%
2020/03/17	52	74.82	12	75.35	74.85	40	11,920	0.34%
2020/03/16	60	77.29	2	78.08	77.30	58	11,101	0.52%
2020/03/13	40	77.08	29	79.39	81.00	11	10,628	0.10%
2020/03/12	30.5	82.23	1	81.55	82.15	29.5	9,783	0.30%
2020/03/11	2	85.70	1	86.10	85.30	1	9,093	0.01%
2020/03/10	5	85.21	0	0.00	86.30	5	8,896	0.06%
2020/03/09	36	86.10	10	86.29	85.85	26	8,539	0.30%
2020/03/06	4.5	88.60	0	0.00	88.35	4.5	8,102	0.06%
2020/03/05	0.5	90.30	31	90.07	90.20	-30.5	7,852	-0.39%
2020/03/04	1.5	89.22	0	0.00	89.20	1.5	7,779	0.02%
2020/03/03	7	88.54	0	0.00	88.60	7	7,661	0.09%
2020/03/02	6	87.31	9	87.45	87.35	-3	7,510	-0.04%
2020/02/27	18	88.64	0	0.00	88.65	18	7,110	0.25%
2020/02/26	6	89.33	0	0.00	89.45	6	6,741	0.09%
2020/02/25	1	89.90	0	0.00	90.35	1	6,515	0.02%
2020/02/24	4.2	90.00	0	0.00	90.10	4.2	6,423	0.06%
2020/02/20	2	91.85	0	0.00	91.70	2	6,287	0.03%
2020/02/19	1	91.05	1	92.10	92.10	0	6,213	0.00%
2020/02/18	2	91.25	0	0.00	91.05	2	6,122	0.03%
2020/02/17	1	92.30	0	0.00	92.30	1	5,950	0.02%
2020/02/14	0	0.00	10	93.20	92.95	-10	5,878	-0.17%
2020/02/13	1	93.00	2	93.10	92.80	-1	5,836	-0.02%
2020/02/12	1	92.60	6	92.54	92.65	-5	5,837	-0.09%
2020/02/10	1	90.00	2	90.65	91.00	-1	5,757	-0.02%
2020/02/07	1	91.00	1	91.20	91.20	0	5,710	0.00%
2020/02/06	2	91.75	15	91.75	92.30	-13	5,616	-0.23%
2020/02/05	4	90.80	70	90.88	90.85	-66	5,550	-1.19%
2020/02/04	7	90.76	0	0.00	90.60	7	5,485	0.13%
2020/02/03	73	88.43	7	88.39	89.05	66	5,494	1.20%
2020/01/31	31	90.11	0	0.00	89.95	31	5,321	0.58%
2020/01/30	27	92.51	2	92.15	92.15	25	5,069	0.49%
2020/01/15	1	97.65	1	98.70	97.60	0	4,438	0.00%
2020/01/14	0	0.00	2	98.60	98.60	-2	4,321	-0.05%
2020/01/08	3	95.57	1	95.50	95.65	2	3,921	0.05%
2020/01/07	3	96.65	0	0.00	96.10	3	3,852	0.08%
2020/01/06	1	96.45	4	96.95	96.40	-3	3,905	-0.08%
2020/01/03	0.2	97.70	0	0.00	97.65	0.2	3,865	0.00%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/23	2	96.98	0	0.00	97.15	2	4,287	0.05%
2019/12/20	2	97.15	0	0.00	96.95	2	4,296	0.05%
2019/12/19	2	97.95	0	0.00	97.65	2	4,321	0.05%
2019/12/18	6	98.07	0	0.00	98.20	6	4,356	0.14%
2019/12/13	3	97.07	0	0.00	96.90	3	4,692	0.06%
2019/12/12	1	94.75	1	95.95	95.85	0	4,677	0.00%
2019/12/09	0	0.00	1	93.35	93.65	-1	4,831	-0.02%
2019/11/27	0	0.00	1	93.20	93.20	-1	6,162	-0.02%
2019/11/25	0	0.00	2	92.80	92.60	-2	6,175	-0.03%
2019/11/21	1	91.95	0	0.00	92.50	1	6,355	0.02%
2019/11/20	0	0.00	5	93.24	93.25	-5	6,354	-0.08%
2019/11/15	1	92.35	1	92.25	92.30	0	6,467	0.00%
2019/11/14	1	91.70	0	0.00	91.40	1	6,534	0.02%
2019/11/13	1	91.55	0	0.00	91.45	1	6,600	0.02%
2019/11/12	3	91.60	0	0.00	92.00	3	6,834	0.04%
2019/11/11	1	91.05	1	91.55	91.15	0	6,916	0.00%
2019/11/08	0	0.00	4	92.55	92.55	-4	6,942	-0.06%
2019/11/06	5	93.21	1	92.95	93.35	4	6,980	0.06%
2019/11/04	3	91.95	1	92.05	92.20	2	7,536	0.03%
2019/11/01	2	90.00	0	0.00	90.10	2	7,768	0.03%
2019/10/31	1	89.95	0	0.00	90.10	1	8,003	0.01%
2019/10/30	0	0.00	20	89.35	89.85	-20	7,929	-0.25%
2019/10/29	22	89.51	0	0.00	89.45	22	7,891	0.28%
2019/10/25	0	0.00	5	89.20	88.80	-5	7,770	-0.06%
2019/10/21	0	0.00	1	87.85	87.85	-1	7,787	-0.01%
2019/10/18	0	0.00	1	88.50	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	6	88.02	88.15	-6	8,024	-0.07%
2019/10/14	1	87.45	0	0.00	87.55	1	8,237	0.01%
2019/10/09	1	86.10	0	0.00	85.80	1	8,235	0.01%
2019/10/08	0	0.00	1	86.00	86.50	-1	8,169	-0.01%
2019/10/03	1	85.00	0	0.00	84.80	1	8,150	0.01%
2019/10/01	0	0.00	1	85.40	85.95	-1	8,066	-0.01%
2019/09/26	0	0.00	2	84.28	84.30	-2	8,006	-0.02%
2019/09/25	2	84.13	0	0.00	84.10	2	8,007	0.02%
2019/09/23	0	0.00	6	84.63	84.50	-6	8,155	-0.07%
2019/09/19	0	0.00	3	84.50	84.45	-3	8,300	-0.04%
2019/09/18	0	0.00	8	84.89	84.95	-8	8,303	-0.10%
2019/09/16	0	0.00	9	84.40	84.40	-9	8,469	-0.11%
2019/09/12	0	0.00	8	84.04	83.90	-8	8,480	-0.09%
2019/09/11	0	0.00	12	83.67	83.45	-12	8,689	-0.14%
2019/09/09	0	0.00	7	83.82	83.80	-7	8,675	-0.08%
2019/09/06	0	0.00	6	83.50	83.50	-6	8,517	-0.07%
2019/09/05	4	83.15	5	83.04	83.00	-1	8,329	-0.01%
2019/09/04	0	0.00	1	82.15	82.15	-1	8,060	-0.01%
2019/08/30	0	0.00	9	81.56	81.85	-9	8,117	-0.11%
2019/08/27	0	0.00	1	80.10	79.85	-1	8,023	-0.01%
2019/08/26	5	79.66	0	0.00	79.65	5	8,107	0.06%
2019/08/22	1	81.00	1	81.50	80.90	0	8,137	0.00%
2019/08/21	0	0.00	1	81.10	81.10	-1	8,144	-0.01%
2019/08/20	1	80.95	160	80.95	81.00	-159	8,234	-1.93%	大賣/鉅額交易
2019/08/19	1	80.30	5	80.70	80.80	-4	8,265	-0.05%
2019/08/15	169	79.31	0	0.00	79.40	169	8,658	1.95%	大買/鉅額交易
2019/08/14	1	80.60	5	80.75	80.30	-4	8,722	-0.05%
2019/08/07	1	79.75	0	0.00	79.70	1	9,541	0.01%
2019/08/06	7	79.01	0	0.00	80.10	7	9,598	0.07%
2019/08/05	3	80.10	0	0.00	80.15	3	9,494	0.03%
2019/08/02	4	81.05	0	0.00	80.95	4	9,347	0.04%
2019/07/30	1	83.20	0	0.00	83.20	1	9,505	0.01%
2019/07/29	0	0.00	3	83.25	83.45	-3	9,595	-0.03%
2019/07/23	0	0.00	2	83.70	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	2	83.45	83.40	-2	10,034	-0.02%
2019/07/19	1	83.20	0	0.00	83.00	1	9,953	0.01%
2019/07/18	0	0.00	20	82.80	82.70	-20	9,842	-0.20%
2019/07/16	0	0.00	1	83.45	83.35	-1	9,688	-0.01%
2019/07/15	3	82.80	2	83.30	83.20	1	9,805	0.01%
2019/07/11	1	83.00	3	82.95	82.85	-2	10,329	-0.02%
2019/07/10	0	0.00	1	82.20	82.20	-1	10,286	-0.01%
2019/07/05	1	82.00	0	0.00	81.90	1	10,470	0.01%
2019/07/03	0	0.00	4	82.05	81.50	-4	10,782	-0.04%
2019/07/01	0	0.00	12.3	82.64	82.65	-12.3	10,800	-0.11%
2019/06/28	1	80.85	5	81.00	80.90	-4	10,664	-0.04%
2019/06/27	0	0.00	16	81.49	81.50	-16	10,782	-0.15%
2019/06/26	10	80.35	40	80.40	80.35	-30	10,621	-0.28%
2019/06/25	10	80.85	4	81.31	80.75	6	10,580	0.06%
2019/06/24	0	0.00	60.3	81.04	81.20	-60.3	10,490	-0.57%
2019/06/21	1	80.90	28	81.13	80.85	-27	10,258	-0.26%
2019/06/20	1	80.90	5	80.93	80.85	-4	10,120	-0.04%
2019/06/19	0	0.00	39	80.30	80.75	-39	10,042	-0.39%
2019/06/17	0	0.00	2	78.75	78.70	-2	10,017	-0.02%
2019/06/14	40	78.94	0	0.00	78.90	40	10,058	0.40%
2019/06/13	41	79.19	0	0.00	79.05	41	10,209	0.40%
2019/06/12	1	79.60	1	79.60	79.70	0	10,302	0.00%
2019/06/11	14	79.49	6	79.43	79.40	8	10,234	0.08%
2019/06/10	13	78.44	1	78.95	79.05	12	10,226	0.12%
2019/06/06	55	77.69	0	0.00	77.70	55	10,329	0.53%
2019/06/05	10	78.30	2	78.85	78.30	8	10,282	0.08%
2019/05/29	9	76.67	0	0.00	76.75	9	10,785	0.08%
2019/05/28	6	76.95	0	0.00	77.10	6	10,839	0.06%
2019/05/27	8	77.15	2	77.10	77.15	6	10,940	0.05%
2019/05/24	2	77.30	0	0.00	77.35	2	11,071	0.02%
2019/05/23	2.3	77.04	0	0.00	76.95	2.3	11,135	0.02%
2019/05/22	1	78.60	0	0.00	78.40	1	11,019	0.01%
2019/05/21	3	77.92	0	0.00	78.40	3	11,415	0.03%
2019/05/20	4	78.54	0	0.00	78.20	4	11,133	0.04%
2019/05/17	3	78.95	0	0.00	78.25	3	11,004	0.03%
2019/05/16	1.3	79.06	0	0.00	79.05	1.3	10,671	0.01%
2019/05/15	4	79.86	0	0.00	79.75	4	10,447	0.04%
2019/05/14	12	79.50	0	0.00	79.65	12	10,229	0.12%
2019/05/13	11	80.99	10	80.50	80.15	1	9,994	0.01%
2019/05/10	0	0.00	34	81.20	81.50	-34	9,793	-0.35%
2019/05/09	2	81.40	0	0.00	81.55	2	9,684	0.02%
2019/05/08	1	82.25	0	0.00	82.55	1	9,642	0.01%
2019/05/06	32	82.15	0	0.00	82.30	32	9,368	0.34%
2019/05/02	1	82.95	0	83.05	83.00	1	8,904	0.01%
2019/04/18	1	83.15	11	82.91	82.70	-10	9,548	-0.10%
2019/04/17	1	82.60	15	82.65	82.75	-14	9,394	-0.15%
2019/04/15	1	81.85	5	81.65	81.85	-4	9,306	-0.04%
2019/04/10	0	0.00	30	81.33	81.50	-30	9,634	-0.31%
2019/04/09	0	0.00	13	81.21	81.40	-13	9,531	-0.14%
2019/04/03	1	80.00	1	80.10	80.15	0	9,452	0.00%
2019/03/25	0	0.00	1	78.00	78.15	-1	9,674	-0.01%
2019/03/22	3	79.60	0	0.00	79.35	3	9,652	0.03%
2019/03/21	1	78.80	2	78.83	79.15	-1	9,683	-0.01%
2019/03/20	1	78.35	2	78.53	78.50	-1	9,598	-0.01%
2019/03/19	1	78.00	1	78.30	78.40	0	9,545	0.00%
2019/03/15	0	0.00	1	77.60	77.60	-1	9,503	-0.01%
2019/03/14	1	77.30	3	77.30	77.05	-2	9,425	-0.02%
2019/03/13	4	77.08	0	0.00	77.10	4	9,677	0.04%
2019/03/12	0	0.00	5	77.28	77.25	-5	9,668	-0.05%
2019/03/08	7	75.96	1	75.90	76.00	6	9,659	0.06%
2019/03/06	10	76.80	0	0.00	76.95	10	9,408	0.11%
2019/03/05	1	76.65	0	0.00	76.75	1	9,208	0.01%
2019/03/04	2	76.90	0	0.00	76.95	2	9,178	0.02%
2019/02/27	0	0.00	6	77.49	77.65	-6	9,143	-0.07%
2019/02/26	0	0.00	2	77.68	77.70	-2	8,995	-0.02%
2019/02/25	0	0.00	2.2	77.62	77.50	-2.2	8,829	-0.02%
2019/02/22	1	76.85	2	76.65	76.95	-1	8,759	-0.01%
2019/02/21	1	76.70	15	76.71	77.10	-14	8,738	-0.16%
2019/02/20	1	76.20	8	76.34	76.35	-7	8,545	-0.08%
2019/02/18	0	0.00	0.3	75.75	75.65	-0.3	8,168	0.00%
2019/02/15	0	0.00	2	75.10	75.05	-2	8,163	-0.02%
2019/02/14	5	75.40	7	75.60	75.25	-2	8,284	-0.02%
2019/02/13	0	0.00	75	75.57	75.50	-75	8,325	-0.90%
2019/02/12	1	75.45	46	75.65	75.65	-45	8,870	-0.51%
2019/02/11	0	0.00	5	75.39	75.15	-5	8,939	-0.06%
2019/01/30	4	74.38	0	0.00	74.35	4	8,933	0.04%
2019/01/29	103	74.25	0	0.00	74.50	103	8,949	1.15%	大買/鉅額交易
2019/01/25	2	75.00	2	75.00	75.00	0	9,001	0.00%
2019/01/22	6	74.17	0	0.00	74.05	6	9,094	0.07%
2019/01/21	4	76.50	21.3	76.51	76.50	-17.3	9,112	-0.19%
2019/01/18	1	75.60	12	76.00	75.95	-11	9,237	-0.12%
2019/01/15	0	0.00	5	75.80	75.65	-5	9,789	-0.05%
2019/01/11	2	75.50	1	75.40	75.50	1	9,912	0.01%
2019/01/09	0	0.00	2.3	74.68	75.00	-2.3	10,164	-0.02%
2019/01/07	0	0.00	16	73.52	73.95	-16	10,889	-0.15%
2019/01/04	21.3	72.31	0	0.00	72.20	21.3	11,031	0.19%
2019/01/03	2	73.45	0	0.00	73.35	2	11,818	0.02%
2019/01/02	1	74.35	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	1	75.50	75.50	-1	12,571	-0.01%
2018/12/27	1	74.65	3	74.73	75.05	-2	12,940	-0.02%
2018/12/26	2	73.70	0	0.00	73.55	2	12,942	0.02%
2018/12/25	5	73.51	0	0.00	73.75	5	12,867	0.04%
2018/12/24	1	74.55	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.75	0	0.00	74.85	1	12,755	0.01%
2018/12/20	1	75.00	10	75.25	75.05	-9	13,248	-0.07%
2018/12/19	0	0.00	3	75.70	75.90	-3	13,222	-0.02%
2018/12/17	10	75.55	4	75.90	75.95	6	13,268	0.05%
2018/12/14	18	75.19	0	0.00	75.35	18	13,243	0.14%
2018/12/13	2	76.00	14	76.31	76.30	-12	13,211	-0.09%
2018/12/12	0	0.00	2	75.93	76.20	-2	13,210	-0.02%
2018/12/11	3	74.53	0	0.00	75.05	3	13,215	0.02%
2018/12/10	5	74.50	0	0.00	74.45	5	13,270	0.04%
2018/12/07	2	75.50	0	0.00	75.45	2	13,404	0.01%
2018/12/06	26.3	75.08	0	0.00	75.10	26.3	13,600	0.19%
2018/12/05	22	76.89	10	76.86	76.65	12	13,587	0.09%
2018/12/03	0	0.00	23	78.96	78.80	-23	13,489	-0.17%
2018/11/30	0.3	77.20	0	0.00	76.75	0.3	13,291	0.00%
2018/11/29	2	77.05	0	0.00	77.05	2	13,262	0.02%
2018/11/28	8	76.00	0	0.00	76.90	8	13,153	0.06%
2018/11/27	2	75.73	0	0.00	76.05	2	13,089	0.02%
2018/11/26	1	76.00	1	76.10	76.15	0	13,032	0.00%
2018/11/22	1	75.60	0	0.00	75.60	1	13,247	0.01%
2018/11/21	1	74.85	1	75.95	76.00	0	13,286	0.00%
2018/11/15	2	77.00	0	0.00	77.60	2	12,876	0.02%
2018/11/08	3	78.60	7	78.88	78.85	-4	12,143	-0.03%
2018/11/06	0	0.00	11	78.00	78.00	-11	12,027	-0.09%
2018/11/05	1	77.90	0	0.00	78.25	1	11,945	0.01%
2018/11/01	0	0.00	4	78.31	78.40	-4	11,851	-0.03%
2018/10/31	0	0.00	30	77.30	77.55	-30	11,758	-0.26%
2018/10/30	0	0.00	13	75.92	75.95	-13	11,634	-0.11%
2018/10/29	12	75.92	3	75.90	75.75	9	11,553	0.08%
2018/10/26	12	75.18	0	0.00	75.40	12	11,468	0.10%
2018/10/25	19.3	75.56	0	0.00	75.50	19.3	11,239	0.17%
2018/10/24	5	77.16	7	77.05	77.40	-2	10,803	-0.02%
2018/10/23	28	78.12	0	0.00	77.75	28	10,641	0.26%
2018/10/22	1	78.20	0	0.00	79.20	1	10,326	0.01%
2018/10/19	1	78.00	0	0.00	79.30	1	10,260	0.01%
2018/10/18	2	79.50	0	0.00	79.15	2	10,165	0.02%
2018/10/17	6	80.33	117	79.66	79.40	-111	10,117	-1.10%	大賣/鉅額交易
2018/10/16	1	79.10	0	0.00	79.30	1	9,921	0.01%
2018/10/15	2	79.25	0	0.00	79.20	2	9,950	0.02%
2018/10/12	5.2	78.28	3	79.63	80.05	2.2	9,350	0.02%
2018/10/11	115	78.37	0	0.00	77.40	115	9,184	1.25%	大買/鉅額交易
2018/10/09	14	83.04	0	0.00	83.25	14	8,092	0.17%
2018/10/08	32	82.94	0	0.00	83.00	32	7,840	0.41%
2018/10/05	57	83.60	0	0.00	83.45	57	7,292	0.78%
2018/09/28	0	0.00	2	87.50	86.90	-2	6,925	-0.03%
2018/09/14	1	86.25	0	0.00	86.50	1	6,517	0.02%
2018/08/31	0	0.00	2	86.80	86.95	-2	5,795	-0.03%
2018/08/30	0	0.00	26	87.60	87.55	-26	5,836	-0.45%
2018/08/29	0	0.00	2	87.15	87.25	-2	5,778	-0.03%
2018/08/27	0	0.00	1	85.45	85.55	-1	5,580	-0.02%
2018/08/20	2	83.80	0	0.00	83.95	2	5,480	0.04%
2018/08/17	4	84.00	0	0.00	83.65	4	5,479	0.07%
2018/08/16	27	83.69	0	0.00	83.80	27	5,421	0.50%
2018/08/15	0	0.00	1	83.85	83.75	-1	5,381	-0.02%
2018/08/13	1	83.85	1	84.20	83.95	0	5,368	0.00%
2018/08/08	0	0.00	1	86.20	86.15	-1	5,408	-0.02%
2018/08/01	0	0.00	3	86.02	86.15	-3	6,036	-0.05%
2018/07/30	0	0.00	1	85.60	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	2	85.60	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	1	85.05	85.00	-1	6,129	-0.02%
2018/07/24	0	0.00	20	84.63	84.70	-20	6,082	-0.33%
2018/07/20	0	0.00	3	84.53	84.65	-3	6,337	-0.05%
2018/07/19	0	0.00	2	83.63	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	2	83.33	83.05	-2	6,365	-0.03%
2018/07/13	0	0.00	1	83.10	83.35	-1	6,407	-0.02%
2018/07/12	0	0.00	1	82.50	82.65	-1	6,241	-0.02%
2018/07/10	0	0.00	2	82.45	82.45	-2	6,163	-0.03%
2018/07/09	1	81.90	0	0.00	82.25	1	6,131	0.02%
2018/07/06	0	0.00	2	80.73	80.95	-2	6,040	-0.03%
2018/07/02	1	81.75	0	0.00	81.05	1	6,052	0.02%
2018/06/29	2	80.38	0	0.00	81.45	2	6,045	0.03%
2018/06/28	7	80.01	0	0.00	80.05	7	5,950	0.12%
2018/06/26	13	80.13	0	0.00	80.70	13	5,761	0.23%
2018/06/25	1	80.95	0	0.00	80.90	1	5,556	0.02%
2018/06/21	1	81.45	0	0.00	81.25	1	5,442	0.02%
2018/06/20	1	81.10	0	0.00	81.50	1	5,540	0.02%
2018/06/07	0	0.00	1	83.30	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	5	83.30	83.30	-5	5,598	-0.09%
2018/06/05	0	0.00	1	82.60	82.50	-1	5,538	-0.02%
2018/05/31	1	80.90	0	0.00	80.75	1	5,533	0.02%
2018/05/29	0	0.00	1	81.60	81.85	-1	5,569	-0.02%
2018/05/23	1	82.00	2	81.83	81.35	-1	5,743	-0.02%
2018/05/16	0	0.00	2	81.70	81.75	-2	6,281	-0.03%
2018/05/15	0	0.00	2	81.98	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	31	82.26	82.50	-31	6,727	-0.46%
2018/05/11	0	0.00	3	81.27	81.60	-3	6,558	-0.05%
2018/05/10	0	0.00	2	80.50	80.65	-2	6,315	-0.03%
2018/05/09	0	0.00	1	80.30	80.45	-1	6,264	-0.02%
2018/05/08	1	80.00	1	79.95	80.00	0	6,278	0.00%
2018/05/07	2	79.38	12	79.48	79.50	-10	6,271	-0.16%
2018/05/04	1	78.90	0	0.00	78.95	1	6,314	0.02%
2018/05/03	12	78.52	0	0.00	78.55	12	6,384	0.19%
2018/05/02	6	79.58	0	0.00	79.40	6	6,320	0.09%
2018/04/30	0	0.00	14	80.00	80.00	-14	6,313	-0.22%
2018/04/27	11	79.15	0	0.00	79.20	11	6,300	0.17%
2018/04/26	16	79.03	0	0.00	79.05	16	6,167	0.26%
2018/04/25	14	78.99	0	0.00	79.30	14	5,981	0.23%
2018/04/24	16	79.75	9	79.80	79.55	7	5,821	0.12%
2018/04/23	21	80.07	2	80.25	79.95	19	5,635	0.34%
2018/04/20	4	80.76	0	0.00	80.75	4	5,524	0.07%
2018/04/19	1	82.60	0	0.00	82.65	1	5,421	0.02%
2018/04/16	0	0.00	1	82.35	82.30	-1	5,399	-0.02%
2018/04/13	0	0.00	1	82.70	82.50	-1	5,430	-0.02%
2018/04/11	1	82.90	0	0.00	82.85	1	5,534	0.02%
2018/04/02	1	82.85	0	0.00	82.25	1	5,617	0.02%
2018/03/31	1	82.85	0	0.00	82.95	1	5,607	0.02%
2018/03/28	1	82.60	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	1	83.20	83.40	-1	5,518	-0.02%
2018/03/23	2	82.13	0	0.00	82.10	2	5,489	0.04%
2018/03/22	0	0.00	6	84.35	83.55	-6	5,423	-0.11%
2018/03/16	0	0.00	1	83.30	83.90	-1	5,399	-0.02%
2018/03/13	0	0.00	1	84.50	84.95	-1	5,409	-0.02%
2018/03/08	0	0.00	17	82.73	82.75	-17	5,427	-0.31%
2018/03/07	0	0.00	1	81.95	81.80	-1	5,398	-0.02%
2018/03/02	16	80.56	0	0.00	81.15	16	5,452	0.29%
2018/02/26	0	0.00	15	82.70	82.40	-15	5,235	-0.29%
2018/02/21	4	81.38	2	81.65	81.50	2	5,238	0.04%
2018/02/12	1	79.65	1	79.85	79.70	0	5,082	0.00%
2018/02/09	6	78.36	0	0.00	79.05	6	5,062	0.12%
2018/02/08	0	0.00	1	80.40	80.60	-1	4,828	-0.02%
2018/02/07	1	81.00	1	80.95	80.65	0	4,854	0.00%
2018/02/06	22	80.43	3	79.97	79.65	19	4,702	0.40%
2018/01/29	5	85.52	0	0.00	85.55	5	3,924	0.13%
2018/01/26	1	87.00	4	87.35	87.50	-3	3,841	-0.08%
2018/01/19	0	0.00	1	87.10	87.15	-1	3,550	-0.03%
2018/01/15	0	0.00	2	84.65	84.65	-2	3,328	-0.06%
2018/01/09	0	0.00	7	84.09	84.15	-7	3,292	-0.21%
2018/01/08	0	0.00	5	83.89	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	7	83.70	83.75	-7	3,272	-0.21%
2018/01/04	0	0.00	5	83.56	83.50	-5	3,291	-0.15%
2018/01/03	0	0.00	15	83.20	83.35	-15	3,464	-0.43%