元大台灣50 (0050)-統一-城中券商分點個股進出

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
160.10
漲跌
▲0.90
漲幅
+0.57%
成交量
6,217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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/07	0	0.00	2.2	160.09	160.10	-2.2	10,975	-0.02%
2024/05/06	0.2	159.10	4	159.80	159.20	-3.8	11,315	-0.03%
2024/05/03	0.1	157.46	0	0.00	156.95	0.1	11,435	0.00%
2024/05/02	1.5	156.24	0	0.00	156.15	1.5	11,775	0.01%
2024/04/30	0	158.70	0	0.00	158.25	0	11,907	0.00%
2024/04/29	0	0.00	105.1	157.40	158.80	-105.1	11,948	-0.88%	大賣/鉅額交易
2024/04/26	1	156.25	9	156.46	156.00	-8	12,035	-0.07%
2024/04/25	20.3	153.31	0	0.00	153.50	20.3	12,372	0.16%
2024/04/24	3	154.81	10	154.79	156.35	-7	12,412	-0.06%
2024/04/23	7	151.95	1	152.20	151.90	6	12,890	0.05%
2024/04/22	1	150.23	0	0.00	150.45	1	13,165	0.01%
2024/04/19	110.3	151.05	4.8	150.96	150.90	105.5	13,214	0.80%	大買/鉅額交易
2024/04/18	0.3	158.32	0.4	157.28	158.95	-0.1	12,816	0.00%
2024/04/17	0.3	156.55	0	0.00	157.40	0.3	12,800	0.00%
2024/04/16	9.2	157.68	0.1	155.78	155.65	9.1	12,784	0.07%
2024/04/15	1.8	160.32	0	0.00	160.00	1.8	12,601	0.01%
2024/04/12	0.1	162.44	0	0.00	162.10	0.1	12,626	0.00%
2024/04/11	4.1	162.20	0	0.00	162.50	4.1	12,596	0.03%
2024/04/10	0.1	163.25	0	0.00	163.00	0.1	12,600	0.00%
2024/04/09	0	0.00	0.1	162.00	163.25	-0.1	12,737	0.00%
2024/04/08	0.3	158.79	0	159.75	159.45	0.3	12,701	0.00%
2024/04/03	2.1	158.61	0	0.00	158.55	2.1	12,825	0.02%
2024/04/02	1	159.29	8.1	159.40	159.65	-7.1	12,995	-0.05%
2024/04/01	8.2	158.22	0	0.00	157.40	8.2	13,372	0.06%
2024/03/29	1	157.35	0	157.75	157.90	1	13,564	0.01%
2024/03/28	13	156.66	0	0.00	156.90	13	13,567	0.10%
2024/03/27	6	157.00	1	157.70	157.65	5	13,618	0.04%
2024/03/26	1	157.59	2	157.78	157.60	-1	13,634	-0.01%
2024/03/22	13	156.96	4.5	157.44	157.20	8.5	13,586	0.06%
2024/03/21	0	0.00	9	156.67	157.40	-9	13,584	-0.07%
2024/03/20	0	155.00	1	154.35	153.20	-1	13,558	-0.01%
2024/03/19	14	153.40	1	154.30	154.05	13	13,924	0.09%
2024/03/18	0	0.00	1	154.30	154.40	-1	13,830	-0.01%
2024/03/15	20.1	153.54	0	0.00	153.00	20.1	13,623	0.15%
2024/03/14	0.1	154.95	0	0.00	155.10	0.1	13,532	0.00%
2024/03/13	0	0.00	2	155.75	155.25	-2	13,611	-0.01%
2024/03/12	0	152.60	0	0.00	154.50	0	13,443	0.00%
2024/03/11	13.1	153.08	2.7	153.16	152.90	10.4	13,318	0.08%
2024/03/08	0.1	154.54	3	155.82	154.45	-2.9	13,181	-0.02%
2024/03/07	0	151.10	6.2	151.53	152.30	-6.2	12,772	-0.05%
2024/03/06	0.2	147.15	2	148.48	148.85	-1.8	12,366	-0.01%
2024/03/05	0.6	148.16	2	148.45	148.15	-1.4	12,273	-0.01%
2024/03/04	0.5	145.57	20	146.34	146.95	-19.5	12,111	-0.16%
2024/03/01	3.3	143.18	2	143.20	142.80	1.3	11,865	0.01%
2024/02/29	7.1	142.81	5	143.22	143.30	2.1	11,877	0.02%
2024/02/27	1.1	142.78	4	143.49	143.35	-2.9	11,985	-0.02%
2024/02/26	12.4	143.68	0	0.00	143.95	12.4	11,990	0.10%
2024/02/23	0	143.55	3.1	143.84	143.75	-3.1	11,929	-0.03%
2024/02/22	0	142.49	1	142.65	142.80	-1	12,083	-0.01%
2024/02/21	3	141.15	5	141.30	141.20	-2	12,022	-0.02%
2024/02/20	2.1	141.61	7	141.83	141.65	-4.9	12,301	-0.04%
2024/02/19	1	140.76	1.7	141.04	141.10	-0.6	12,385	-0.01%
2024/02/16	3.8	141.48	0	0.00	141.30	3.8	12,615	0.03%
2024/02/15	0.3	141.72	11.6	141.91	142.35	-11.3	12,656	-0.09%
2024/02/05	2.8	135.71	1	136.10	135.95	1.8	12,384	0.01%
2024/02/02	0	134.80	0	0.00	135.10	0	12,168	0.00%
2024/02/01	2.2	133.97	0	0.00	134.35	2.2	12,124	0.02%
2024/01/31	2.5	134.77	4.5	134.93	134.35	-2	12,169	-0.02%
2024/01/30	0.4	136.21	3	136.40	136.15	-2.6	12,165	-0.02%
2024/01/29	0.1	135.80	1.3	135.78	136.50	-1.2	12,271	-0.01%
2024/01/26	0	135.70	0	135.80	135.65	0	11,972	0.00%
2024/01/25	1	135.10	3.2	135.58	135.65	-2.1	11,872	-0.02%
2024/01/24	0	134.05	1	134.30	134.00	-1	11,511	-0.01%
2024/01/23	0	133.95	1	133.80	134.05	-1	11,454	-0.01%
2024/01/22	7.1	133.99	2	134.05	133.80	5.1	11,491	0.04%
2024/01/19	0.3	131.72	16	131.87	132.90	-15.8	11,344	-0.14%
2024/01/18	3.1	128.07	0	0.00	128.30	3.1	11,276	0.03%
2024/01/17	23.3	127.89	3	127.90	127.45	20.3	11,225	0.18%
2024/01/16	6.8	131.40	0	0.00	131.65	6.8	10,739	0.06%
2024/01/15	0.1	133.70	0	0.00	133.00	0.1	10,507	0.00%
2024/01/12	0.1	132.29	0	0.00	132.65	0.1	10,378	0.00%
2024/01/11	0.2	132.78	4	133.13	132.85	-3.8	10,400	-0.04%
2024/01/10	0.2	132.64	0	0.00	132.30	0.2	10,466	0.00%
2024/01/09	0	133.65	1	133.15	133.00	-1	10,467	-0.01%
2024/01/08	0.1	133.10	0.1	133.09	132.75	-0.1	10,501	0.00%
2024/01/05	3.4	132.37	0	0.00	132.15	3.4	10,451	0.03%
2024/01/04	2	132.55	0	0.00	132.50	2	10,623	0.02%
2024/01/03	16	133.10	0	0.00	132.55	16	10,771	0.15%
2024/01/02	5.2	134.78	0	0.00	134.90	5.2	10,627	0.05%
2023/12/29	0.1	135.70	0	0.00	135.45	0.1	10,597	0.00%
2023/12/28	0	135.70	11	135.81	135.75	-11	10,564	-0.10%
2023/12/27	0	134.50	8	135.38	135.75	-8	10,401	-0.08%
2023/12/26	0	133.50	6.1	134.11	134.25	-6.1	10,010	-0.06%
2023/12/25	0	133.45	2	133.53	133.50	-2	9,822	-0.02%
2023/12/22	2	132.80	1	132.80	132.95	1	9,796	0.01%
2023/12/21	2.1	132.45	0	0.00	132.60	2.1	9,860	0.02%
2023/12/20	0	133.70	0	133.60	133.75	0	9,837	0.00%
2023/12/19	0.1	133.54	1.1	133.10	133.40	-1	9,885	-0.01%
2023/12/18	11.8	133.77	0	0.00	133.90	11.8	10,144	0.12%
2023/12/15	0.2	133.75	14.2	133.89	133.70	-14	10,132	-0.14%
2023/12/14	10	133.15	3	133.07	133.15	7	9,893	0.07%
2023/12/13	0	131.70	0	0.00	131.55	0	9,477	0.00%
2023/12/12	0.1	131.70	0.5	131.49	131.50	-0.4	9,524	0.00%
2023/12/11	0.3	131.02	0	0.00	131.20	0.3	9,552	0.00%
2023/12/08	0.1	131.21	0	0.00	131.05	0.1	9,554	0.00%
2023/12/07	0.1	130.64	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0.1	130.74	0	0.00	130.80	0.1	9,471	0.00%
2023/12/05	11.4	130.12	0	0.00	130.35	11.4	9,445	0.12%
2023/12/04	0	131.80	6	131.05	131.30	-6	9,459	-0.06%
2023/12/01	7.2	130.91	0	0.00	131.80	7.2	9,507	0.08%
2023/11/30	0.1	131.22	0	0.00	131.35	0.1	9,479	0.00%
2023/11/29	1.1	131.24	0.3	131.65	131.15	0.9	9,354	0.01%
2023/11/28	0	130.35	0.1	131.40	131.25	-0.1	9,295	0.00%
2023/11/27	2.1	130.23	0	0.00	130.35	2.1	9,208	0.02%
2023/11/24	1	131.21	0	0.00	131.20	1	9,147	0.01%
2023/11/22	0.4	131.74	0	0.00	131.35	0.4	9,002	0.00%
2023/11/21	0	131.60	6.2	132.37	132.55	-6.2	9,018	-0.07%
2023/11/20	0.1	130.94	0	0.00	130.95	0.1	8,657	0.00%
2023/11/17	0	130.70	2	131.13	131.00	-2	8,625	-0.02%
2023/11/16	0.8	130.55	2.5	131.01	130.60	-1.6	8,234	-0.02%
2023/11/15	0.1	130.75	7.4	130.86	130.55	-7.2	8,096	-0.09%
2023/11/14	0	128.95	8.1	129.25	129.00	-8	7,843	-0.10%
2023/11/13	2	129.49	9.1	129.24	128.70	-7.1	7,669	-0.09%
2023/11/10	0.2	126.95	0	0.00	126.75	0.2	7,548	0.00%
2023/11/09	0.1	126.94	1	127.05	127.25	-0.9	7,601	-0.01%
2023/11/08	0.1	126.83	1.2	127.29	127.20	-1.1	7,872	-0.01%
2023/11/07	0.1	126.37	5.1	126.60	126.50	-5	7,816	-0.06%
2023/11/06	0.3	126.60	0.9	126.65	126.55	-0.7	7,888	-0.01%
2023/11/03	0	125.10	2	125.35	125.45	-2	7,684	-0.03%
2023/11/02	0.1	123.91	0	0.00	124.50	0.1	7,713	0.00%
2023/11/01	2.2	121.69	0	0.00	121.75	2.2	7,626	0.03%
2023/10/31	0	122.30	0	0.00	121.15	0	7,666	0.00%
2023/10/30	0.1	122.86	0	0.00	122.00	0.1	7,686	0.00%
2023/10/27	1.1	122.48	0	0.00	122.30	1.1	7,608	0.02%
2023/10/26	3.3	121.85	0	0.00	121.75	3.3	7,661	0.04%
2023/10/25	0	124.60	0.2	124.35	124.20	-0.1	7,340	0.00%
2023/10/24	14.1	123.17	0	0.00	123.95	14.1	7,340	0.19%
2023/10/23	6.2	124.02	0	0.00	123.85	6.2	7,293	0.08%
2023/10/20	2	124.13	0	0.00	125.40	2	7,276	0.03%
2023/10/19	1	124.71	0	0.00	124.85	1	7,364	0.01%
2023/10/18	7	125.18	0	0.00	124.80	7	7,447	0.09%
2023/10/17	0	126.50	0	0.00	126.55	0	7,349	0.00%
2023/10/16	0.9	126.40	5	126.15	126.25	-4.1	7,474	-0.05%
2023/10/13	0.1	126.92	0	0.00	126.95	0.1	7,526	0.00%
2023/10/12	0.1	126.95	1	126.70	127.30	-0.9	7,674	-0.01%
2023/10/11	0	126.00	10	126.20	126.25	-10	7,681	-0.13%
2023/10/06	0.1	124.09	0	0.00	124.10	0.1	7,718	0.00%
2023/10/05	0.3	123.07	2	123.45	123.65	-1.7	7,694	-0.02%
2023/10/04	4.1	121.64	0	0.00	121.90	4.1	7,701	0.05%
2023/10/03	0	124.05	0	0.00	123.50	0	7,645	0.00%
2023/10/02	0.4	124.02	4	124.28	124.25	-3.6	7,694	-0.05%
2023/09/28	0	123.10	0	0.00	122.65	0	7,859	0.00%
2023/09/27	2.1	121.95	0	0.00	122.15	2.1	7,849	0.03%
2023/09/26	3.1	122.78	0	0.00	122.10	3.1	7,835	0.04%
2023/09/25	0.1	123.24	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	1.1	122.33	0	0.00	122.65	1.1	7,829	0.01%
2023/09/21	9.3	122.87	0	0.00	122.75	9.3	7,765	0.12%
2023/09/20	3.3	124.80	0	0.00	124.75	3.3	7,507	0.04%
2023/09/19	5	125.77	0	0.00	125.45	5	7,518	0.07%
2023/09/18	0.8	126.64	0	0.00	126.00	0.8	7,574	0.01%
2023/09/15	0.1	127.15	0	0.00	127.35	0.1	7,899	0.00%
2023/09/14	0	125.40	1	126.65	126.95	-1	7,912	-0.01%
2023/09/13	0.1	125.36	0	0.00	125.20	0.1	7,892	0.00%
2023/09/12	0	124.00	0	0.00	125.05	0	7,959	0.00%
2023/09/11	3	123.88	0	0.00	123.80	3	8,099	0.04%
2023/09/08	17.2	124.03	0	0.00	124.30	17.2	8,073	0.21%
2023/09/07	17.2	125.12	0	0.00	124.85	17.2	8,371	0.21%
2023/09/06	5.3	126.16	0	0.00	126.00	5.3	8,506	0.06%
2023/09/05	0.4	126.72	0	0.00	126.45	0.4	8,477	0.01%
2023/09/04	3.1	125.77	5	126.60	126.75	-1.9	8,502	-0.02%
2023/09/01	0.3	125.69	0	0.00	125.90	0.3	8,646	0.00%
2023/08/31	8	125.78	0	0.00	125.70	8	8,705	0.09%
2023/08/30	1	126.80	6	126.80	126.60	-5	8,738	-0.06%
2023/08/29	9	125.15	0	0.00	126.05	9	8,774	0.10%
2023/08/28	0	125.00	0	0.00	125.35	0	8,731	0.00%
2023/08/25	10.2	125.01	0	0.00	124.55	10.2	8,806	0.12%
2023/08/24	0	126.00	7	127.01	127.00	-7	8,890	-0.08%
2023/08/23	0	124.45	0	0.00	124.85	0	9,020	0.00%
2023/08/22	0.1	124.01	0	0.00	124.00	0.1	9,303	0.00%
2023/08/21	1.1	123.25	0	0.00	123.00	1.1	9,433	0.01%
2023/08/18	1	124.01	0	124.00	123.85	1	9,447	0.01%
2023/08/17	5.6	123.40	3	124.37	124.60	2.6	9,525	0.03%
2023/08/16	6.4	124.25	1	123.70	124.05	5.4	9,664	0.06%
2023/08/15	4.2	125.00	0	0.00	124.70	4.2	9,931	0.04%
2023/08/14	4.3	124.50	0	0.00	124.50	4.3	10,173	0.04%
2023/08/11	2	126.61	0	0.00	126.30	2	10,232	0.02%
2023/08/10	5.5	126.54	0	127.00	126.40	5.4	10,235	0.05%
2023/08/09	0.5	127.11	1	127.15	127.20	-0.5	10,122	0.00%
2023/08/08	3.3	126.84	0	0.00	127.00	3.3	10,124	0.03%
2023/08/07	0	128.50	0	0.00	128.50	0	10,010	0.00%
2023/08/04	3.1	127.16	0	0.00	127.25	3.1	10,002	0.03%
2023/08/02	4.4	127.88	0.1	128.05	127.85	4.3	9,967	0.04%
2023/08/01	0.2	130.00	0	0.00	129.45	0.2	9,867	0.00%
2023/07/31	10	129.21	5	130.25	128.80	5	9,830	0.05%
2023/07/28	1.1	129.02	0	0.00	129.50	1.1	9,771	0.01%
2023/07/27	0	129.05	5	129.37	129.50	-5	9,795	-0.05%
2023/07/26	1	128.51	0	0.00	128.50	1	9,814	0.01%
2023/07/25	0.1	128.35	7	128.80	128.85	-6.9	9,835	-0.07%
2023/07/24	5	126.80	3	126.90	127.25	2	9,877	0.02%
2023/07/21	39.2	127.06	0	0.00	127.20	39.2	9,930	0.39%
2023/07/20	0	130.20	0	129.35	129.35	0	10,026	0.00%
2023/07/19	8	129.10	2	129.70	128.75	6	10,073	0.06%
2023/07/18	5	130.16	0	0.00	129.85	5	9,915	0.05%
2023/07/17	1.8	131.96	0	132.15	132.00	1.8	9,841	0.02%
2023/07/14	0	0.00	5.1	132.04	132.25	-5.1	9,716	-0.05%
2023/07/13	0.1	131.60	20	131.66	130.90	-20	9,551	-0.21%
2023/07/12	1	128.91	0	0.00	129.45	1	9,385	0.01%
2023/07/11	16	128.74	1	128.95	129.20	15	9,379	0.16%
2023/07/10	7.4	127.74	0	0.00	127.45	7.4	9,413	0.08%
2023/07/07	19.1	127.39	0	0.00	127.70	19.1	9,330	0.20%
2023/07/06	35.6	128.83	0	0.00	127.90	35.6	9,296	0.38%
2023/07/05	4.2	130.62	0	0.00	130.80	4.2	9,086	0.05%
2023/07/04	7	130.73	0	0.00	131.00	7	9,075	0.08%
2023/07/03	1.2	130.47	1	130.60	130.70	0.2	9,106	0.00%
2023/06/30	9.1	128.58	0	0.00	129.10	9.1	9,245	0.10%
2023/06/29	12	129.48	0	0.00	129.05	12	9,318	0.13%
2023/06/28	4.2	128.96	0	0.00	129.10	4.2	9,274	0.05%
2023/06/27	8	129.02	0	0.00	128.90	8	9,342	0.09%
2023/06/26	19.3	129.71	0	129.80	129.75	19.3	9,410	0.21%
2023/06/21	0	130.45	0	130.25	130.55	0	9,511	0.00%
2023/06/20	0.1	130.98	0.1	130.55	130.55	0	9,327	0.00%
2023/06/19	1	131.05	1	131.20	131.25	0	9,455	0.00%
2023/06/16	3	131.45	0	0.00	131.55	3	9,416	0.03%
2023/06/15	1.2	131.59	0	0.00	131.90	1.2	9,414	0.01%
2023/06/13	0.2	131.15	5	131.28	131.55	-4.8	9,559	-0.05%
2023/06/12	0.1	129.13	4.3	128.96	129.00	-4.1	9,371	-0.04%
2023/06/08	4.4	126.75	1	127.19	126.85	3.3	9,545	0.03%
2023/06/07	0.2	127.00	8	128.08	128.10	-7.8	9,679	-0.08%
2023/06/05	0.6	126.52	0	0.00	126.35	0.6	9,525	0.01%
2023/06/02	0	126.35	1.3	126.66	126.75	-1.2	9,543	-0.01%
2023/06/01	0.2	125.28	0	0.00	125.15	0.2	9,567	0.00%
2023/05/31	0.1	125.70	0	125.85	126.15	0.1	9,554	0.00%
2023/05/26	0	0.00	30	125.86	125.95	-30	9,236	-0.33%
2023/05/25	0	0.00	2.2	123.00	123.05	-2.2	8,943	-0.02%
2023/05/24	2.1	121.45	0	0.00	121.60	2.1	8,934	0.02%
2023/05/23	0.1	122.08	2	122.28	122.20	-1.9	8,826	-0.02%
2023/05/22	0.1	122.47	0	0.00	122.30	0.1	8,718	0.00%
2023/05/19	0	0.00	2	122.60	122.50	-2	8,549	-0.02%
2023/05/18	0	0.00	8	122.22	122.15	-8	8,164	-0.10%
2023/05/17	0	0.00	7.1	119.30	120.55	-7.1	8,002	-0.09%
2023/05/16	0.8	117.80	1.6	118.41	118.60	-0.8	7,695	-0.01%
2023/05/15	1.1	116.88	1	117.05	117.20	0.1	7,628	0.00%
2023/05/12	1	117.00	0	0.00	117.20	1	7,663	0.01%
2023/05/10	0.2	118.79	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	0	0.00	1	118.60	118.90	-1	7,838	-0.01%
2023/05/08	0.1	118.53	1	118.50	118.55	-0.9	7,983	-0.01%
2023/05/05	0.1	117.80	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	1	117.50	0	117.50	117.50	1	8,263	0.01%
2023/05/03	1.2	117.01	0	0.00	117.20	1.2	8,310	0.01%
2023/05/02	0.2	117.35	0	0.00	117.70	0.2	8,600	0.00%
2023/04/28	1.4	117.11	1	117.25	117.40	0.4	9,236	0.00%
2023/04/27	6.4	115.95	0	0.00	116.00	6.4	9,376	0.07%
2023/04/26	0.2	116.12	1	116.00	116.10	-0.8	9,678	-0.01%
2023/04/25	3.6	116.84	0	0.00	116.60	3.6	9,938	0.04%
2023/04/24	6.1	118.06	0	0.00	118.15	6.1	9,795	0.06%
2023/04/21	1.1	118.85	0	119.10	118.60	1.1	9,946	0.01%
2023/04/20	0.1	118.89	0	0.00	118.90	0.1	10,065	0.00%
2023/04/19	1.1	118.96	0	0.00	119.05	1.1	10,208	0.01%
2023/04/18	0.5	119.90	0	0.00	119.95	0.5	10,272	0.00%
2023/04/17	2.8	120.19	0	0.00	120.35	2.8	10,392	0.03%
2023/04/14	2	120.70	0.1	120.00	120.65	2	10,526	0.02%
2023/04/13	1	119.61	0	0.00	119.50	1	10,722	0.01%
2023/04/12	1	120.40	0	0.00	120.55	1	10,756	0.01%
2023/04/10	0.2	121.20	0	0.00	121.00	0.2	11,043	0.00%
2023/04/07	0.1	121.01	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	0.8	121.40	0	0.00	121.00	0.8	11,043	0.01%
2023/03/31	0.1	121.92	1	122.25	121.60	-0.9	11,018	-0.01%
2023/03/30	0	0.00	2	121.23	121.20	-2	10,853	-0.02%
2023/03/29	0	0.00	1	120.65	120.60	-1	10,861	-0.01%
2023/03/28	1	120.30	0	0.00	120.40	1	11,017	0.01%
2023/03/27	1.3	121.77	2	121.70	121.45	-0.7	10,957	-0.01%
2023/03/24	0	0.00	3.2	122.02	122.20	-3.2	10,978	-0.03%
2023/03/23	0	0.00	3.4	121.71	121.85	-3.4	10,884	-0.03%
2023/03/22	0	120.50	12.4	120.52	120.90	-12.4	10,757	-0.12%
2023/03/20	2	118.07	0	0.00	118.10	2	10,708	0.02%
2023/03/17	0	0.00	1	118.20	118.95	-1	10,693	-0.01%
2023/03/16	2.1	116.96	0	0.00	117.05	2.1	10,665	0.02%
2023/03/14	2.3	117.61	0	0.00	117.50	2.3	10,505	0.02%
2023/03/13	0	118.25	0.3	117.95	118.80	-0.2	10,522	0.00%
2023/03/10	7.3	118.44	0	0.00	118.30	7.3	10,334	0.07%
2023/03/09	0.4	120.45	0	0.00	120.20	0.4	10,527	0.00%
2023/03/08	1.1	120.18	0	0.00	120.30	1.1	10,627	0.01%
2023/03/07	1.8	120.45	2.5	120.96	121.30	-0.7	10,702	-0.01%
2023/03/06	0.1	120.30	1.6	120.53	120.50	-1.5	10,828	-0.01%
2023/03/03	0.3	119.44	0	0.00	119.35	0.3	10,939	0.00%
2023/03/02	0	119.20	0	0.00	119.25	0	11,141	0.00%
2023/03/01	0.4	117.88	0	0.00	119.35	0.4	11,216	0.00%
2023/02/24	0.5	119.15	1	118.80	118.80	-0.5	11,184	0.00%
2023/02/23	0	0.00	1	119.49	119.40	-1	11,237	-0.01%
2023/02/22	2.4	117.36	0	0.00	117.65	2.4	11,312	0.02%
2023/02/21	0.1	119.09	0	0.00	118.95	0.1	11,354	0.00%
2023/02/20	0.1	118.84	4	118.50	119.00	-3.9	11,674	-0.03%
2023/02/17	8	118.59	1.1	118.93	118.75	7	12,141	0.06%
2023/02/16	1.8	120.01	6.1	119.95	120.30	-4.3	12,312	-0.03%
2023/02/15	12.1	119.57	0	0.00	118.85	12.1	12,701	0.10%
2023/02/14	6	121.65	1	121.75	121.65	5	12,742	0.04%
2023/02/13	2.2	120.59	1	120.00	120.75	1.2	12,930	0.01%
2023/02/10	0	120.97	1.1	120.82	121.00	-1.1	13,040	-0.01%
2023/02/09	0	0.00	1	120.30	120.90	-1	13,138	-0.01%
2023/02/08	0	0.00	2	120.45	120.85	-2	13,164	-0.02%
2023/02/07	1.1	118.96	0	0.00	119.00	1.1	13,240	0.01%
2023/02/06	3.5	119.44	0	0.00	119.25	3.5	13,219	0.03%
2023/02/03	4.2	120.50	4	120.86	121.00	0.2	13,134	0.00%
2023/02/02	1	120.70	7.4	120.78	121.00	-6.4	13,144	-0.05%
2023/02/01	0.2	119.25	0.2	118.90	119.00	0	13,076	0.00%
2023/01/31	3.1	118.56	8	118.83	118.30	-4.9	13,101	-0.04%
2023/01/30	1.2	120.19	8.1	120.32	120.70	-7	12,923	-0.05%
2023/01/17	0.4	118.10	2	118.15	118.10	-1.6	12,536	-0.01%
2023/01/16	0.9	118.24	201.4	118.50	118.10	-200.5	12,585	-1.59%	大賣/鉅額交易
2023/01/13	1.3	117.50	7.5	118.24	117.20	-6.2	12,328	-0.05%
2023/01/12	0.2	116.40	1	116.45	115.85	-0.8	12,170	-0.01%
2023/01/11	0.2	116.22	23	116.23	116.35	-22.9	12,263	-0.19%
2023/01/10	0.2	116.38	2.1	116.17	116.25	-1.9	12,110	-0.02%
2023/01/09	0.2	114.37	2.3	114.14	115.80	-2.1	12,237	-0.02%
2023/01/06	1.2	111.48	0	0.00	111.80	1.2	12,178	0.01%
2023/01/05	0.8	111.24	1	111.10	111.30	-0.2	12,332	0.00%
2023/01/04	0.2	110.55	0	0.00	110.50	0.2	12,354	0.00%
2023/01/03	1.4	108.78	5	109.80	110.75	-3.6	12,647	-0.03%
2022/12/30	0	0.00	1	110.55	110.20	-1	12,544	-0.01%
2022/12/29	3	108.73	3	108.55	109.50	0	12,541	0.00%
2022/12/28	9.1	109.86	0	0.00	110.00	9.1	12,488	0.07%
2022/12/27	1	111.60	1	112.15	111.60	0	12,410	0.00%
2022/12/26	0	110.95	1	110.75	111.10	-1	12,525	-0.01%
2022/12/23	4	110.60	0	0.00	110.70	4	12,668	0.03%
2022/12/22	1.1	111.91	1	112.10	112.60	0.1	12,741	0.00%
2022/12/21	5	110.54	1	110.80	110.75	4	12,972	0.03%
2022/12/20	8.1	111.53	0	0.00	110.30	8.1	12,922	0.06%
2022/12/19	2.2	112.60	0	0.00	112.35	2.2	13,046	0.02%
2022/12/16	7.5	112.62	1	113.15	113.00	6.5	13,186	0.05%
2022/12/15	0	114.60	1	114.45	114.90	-1	13,237	-0.01%
2022/12/14	1	114.75	3	114.73	114.80	-2	13,289	-0.02%
2022/12/13	3	113.92	0	0.00	113.40	3	13,254	0.02%
2022/12/12	2.2	113.72	1	113.90	113.90	1.2	13,263	0.01%
2022/12/09	1	114.35	4	114.76	115.00	-3	13,340	-0.02%
2022/12/08	10	113.18	6	113.44	113.25	4	13,297	0.03%
2022/12/07	11.4	114.95	2	115.15	114.60	9.4	13,326	0.07%
2022/12/06	2.7	116.49	0	0.00	115.30	2.7	13,265	0.02%
2022/12/05	4	117.90	0	0.00	117.45	4	13,225	0.03%
2022/12/02	0.2	117.50	1	117.30	117.30	-0.8	13,144	-0.01%
2022/12/01	2.1	118.77	6.1	119.02	118.35	-4	13,277	-0.03%
2022/11/30	0.5	116.30	1	116.00	116.35	-0.5	12,974	0.00%
2022/11/29	5.1	113.61	7	114.76	115.40	-1.9	12,967	-0.01%
2022/11/28	11.2	114.59	1	114.50	114.35	10.2	13,021	0.08%
2022/11/25	0	116.70	3	116.55	116.70	-3	13,121	-0.02%
2022/11/24	1	116.25	9.5	116.33	116.70	-8.5	12,972	-0.07%
2022/11/23	0	0.00	0.2	115.50	115.60	-0.2	12,920	0.00%
2022/11/22	0	0.00	1	114.50	114.80	-1	13,049	-0.01%
2022/11/21	1.1	114.38	0.4	114.33	113.85	0.7	13,123	0.01%
2022/11/18	0	0.00	0.1	114.80	114.25	-0.1	13,060	0.00%
2022/11/17	5	114.05	0	0.00	114.55	5	13,000	0.04%
2022/11/16	4.4	114.76	6	114.31	114.50	-1.6	12,949	-0.01%
2022/11/15	3.1	112.83	11.2	114.10	114.70	-8.2	12,689	-0.06%
2022/11/14	1.3	110.02	3.2	109.84	110.00	-1.9	12,193	-0.02%
2022/11/11	0	108.90	40	108.63	109.00	-40	11,979	-0.33%
2022/11/10	200.1	103.28	202	103.33	103.50	-1.9	11,638	-0.02%	大買/大賣/
2022/11/09	0	0.00	9.1	103.67	104.50	-9.1	11,557	-0.08%
2022/11/08	6.1	101.66	1.1	101.41	101.60	5	11,401	0.04%
2022/11/07	6.3	100.71	1	100.55	100.55	5.3	11,368	0.05%
2022/11/04	0.1	98.90	0	0.00	98.85	0.1	11,346	0.00%
2022/11/03	2.7	98.60	0	0.00	98.70	2.7	11,359	0.02%
2022/11/02	0	99.60	0	99.95	100.00	0	11,265	0.00%
2022/11/01	0.4	99.22	6	99.86	99.60	-5.6	11,293	-0.05%
2022/10/31	4	98.75	4	99.00	99.05	0	11,311	0.00%
2022/10/28	2.1	98.09	0	0.00	97.75	2.1	11,257	0.02%
2022/10/27	1	98.50	1.1	99.00	99.00	-0.1	11,196	0.00%
2022/10/26	1.1	97.37	2	97.55	97.60	-0.9	11,358	-0.01%
2022/10/25	5.4	97.11	1	96.60	96.70	4.4	11,334	0.04%
2022/10/24	1.1	99.02	0	0.00	98.60	1.1	11,134	0.01%
2022/10/21	2.3	99.29	12	98.95	98.90	-9.7	10,989	-0.09%
2022/10/20	10.2	97.81	2.1	97.93	99.20	8.1	10,919	0.07%
2022/10/19	0.2	99.80	0	0.00	99.75	0.2	10,813	0.00%
2022/10/18	14	100.09	2.1	100.85	101.10	11.9	10,729	0.11%
2022/10/17	3.9	99.56	0	0.00	99.95	3.9	10,883	0.04%
2022/10/14	1.2	101.68	0.1	101.35	101.85	1.1	10,703	0.01%
2022/10/13	2.2	99.09	0	0.00	99.00	2.2	10,793	0.02%
2022/10/12	6.1	100.33	4	99.65	100.20	2.1	10,666	0.02%
2022/10/11	14	101.25	0	0.00	100.70	14	10,814	0.13%
2022/10/07	4	106.86	1	107.40	106.20	3	10,601	0.03%
2022/10/06	2.3	107.80	0	0.00	108.00	2.3	10,703	0.02%
2022/10/05	1.2	107.24	5.1	107.18	107.25	-3.9	10,975	-0.04%
2022/10/04	4	104.66	4	104.55	104.80	0	10,983	0.00%
2022/10/03	6.6	102.66	2	102.20	102.20	4.6	10,983	0.04%
2022/09/30	1.2	103.66	1	103.10	103.45	0.2	10,969	0.00%
2022/09/29	4.3	105.06	1	106.45	104.90	3.3	10,983	0.03%
2022/09/28	4.6	105.55	0	0.00	105.25	4.6	11,069	0.04%
2022/09/27	0.6	107.77	3	107.60	107.50	-2.4	11,024	-0.02%
2022/09/26	7.9	107.49	4	107.50	107.65	3.9	11,316	0.03%
2022/09/23	24.3	109.83	0	0.00	109.70	24.3	11,564	0.21%
2022/09/22	8.1	109.97	0	110.60	110.75	8.1	11,661	0.07%
2022/09/21	1.1	112.09	0	0.00	112.10	1.1	11,516	0.01%
2022/09/19	3.3	112.30	0	0.00	112.05	3.3	11,695	0.03%
2022/09/16	4.5	112.63	0	0.00	112.55	4.5	11,757	0.04%
2022/09/15	0	113.40	1	114.15	113.85	-1	11,822	-0.01%
2022/09/14	7.1	113.46	1	113.65	113.65	6.1	12,011	0.05%
2022/09/12	2.1	115.52	7	115.13	115.40	-4.9	12,037	-0.04%
2022/09/08	1	112.74	0.3	112.50	113.00	0.7	12,240	0.01%
2022/09/07	30.4	112.36	0	0.00	112.20	30.4	12,334	0.25%
2022/09/06	5.4	115.11	1	115.20	114.90	4.4	12,223	0.04%
2022/09/05	1.2	114.56	0	0.00	114.15	1.2	12,313	0.01%
2022/09/02	64	114.22	1	114.65	113.90	63	12,447	0.51%
2022/09/01	15.8	115.28	0	0.00	115.15	15.8	12,285	0.13%
2022/08/31	0.2	117.55	1	117.15	117.60	-0.8	11,968	-0.01%
2022/08/30	1.6	116.46	0	0.00	116.75	1.6	11,917	0.01%
2022/08/29	30.4	116.15	0	0.00	116.55	30.4	11,795	0.26%
2022/08/26	0	0.00	1	119.85	119.60	-1	11,600	-0.01%
2022/08/25	0	0.00	0.2	119.35	119.00	-0.2	11,508	0.00%
2022/08/24	23.1	118.00	0	0.00	117.90	23.1	11,533	0.20%
2022/08/23	4	118.40	1	118.55	118.20	3	11,533	0.03%
2022/08/22	63.1	119.99	0	0.00	119.80	63.1	11,603	0.54%
2022/08/19	0	121.55	0	0.00	121.55	0	11,663	0.00%
2022/08/17	0	0.00	14	122.13	122.15	-14	11,647	-0.12%
2022/08/16	1.4	122.17	2	122.20	122.10	-0.6	11,500	-0.01%
2022/08/15	0	121.70	75.1	122.03	121.90	-75	11,381	-0.66%
2022/08/12	0	0.00	1	120.55	120.80	-1	11,283	-0.01%
2022/08/11	1.1	119.82	6	120.03	120.05	-4.9	11,262	-0.04%
2022/08/10	1.1	117.91	0	0.00	117.90	1.1	11,189	0.01%
2022/08/09	20.2	118.16	0	0.00	119.15	20.2	11,138	0.18%
2022/08/08	0.2	119.14	0	0.00	119.25	0.2	11,102	0.00%
2022/08/05	1	119.45	5.1	118.90	119.50	-4.1	11,075	-0.04%
2022/08/04	10.1	115.21	0	0.00	116.55	10.1	11,117	0.09%
2022/08/02	5.2	115.74	3	115.80	115.55	2.2	11,237	0.02%
2022/08/01	1.2	117.37	1	117.85	117.65	0.2	11,155	0.00%
2022/07/29	0.1	118.30	9	117.94	118.00	-8.9	11,279	-0.08%
2022/07/28	1	117.50	4	117.68	116.90	-3	11,249	-0.03%
2022/07/26	3.1	115.65	0	0.00	115.65	3.1	11,248	0.03%
2022/07/25	20.1	116.10	1.2	116.80	116.70	19	11,236	0.17%
2022/07/22	20	116.50	1.1	116.46	116.80	18.9	11,253	0.17%
2022/07/21	4.1	115.05	2	115.75	116.35	2.1	11,471	0.02%
2022/07/20	1	115.90	1	115.75	115.05	0	11,480	0.00%
2022/07/19	0	114.10	0	0.00	114.30	0	11,735	0.00%
2022/07/18	2.1	114.69	1.2	114.08	114.20	0.9	11,701	0.01%
2022/07/15	12.4	115.21	5	114.66	115.50	7.4	11,398	0.06%
2022/07/14	6.2	113.04	0	0.00	114.00	6.2	11,202	0.05%
2022/07/13	6.1	113.08	25	113.06	113.45	-18.9	11,107	-0.17%
2022/07/12	4.1	109.89	0	0.00	109.55	4.1	10,992	0.04%
2022/07/11	0.2	112.94	0	0.00	112.25	0.2	11,151	0.00%
2022/07/08	1.1	113.02	20	113.37	113.25	-18.9	11,108	-0.17%
2022/07/07	6.1	111.65	9.1	111.84	112.10	-3	11,056	-0.03%
2022/07/06	1.4	109.47	5	108.95	108.85	-3.6	11,069	-0.03%
2022/07/05	6.2	112.33	0	0.00	111.00	6.2	11,088	0.06%
2022/07/04	11.4	111.14	0.1	110.90	110.45	11.3	10,967	0.10%
2022/07/01	5.8	112.62	120	111.82	111.55	-114.2	10,771	-1.06%	大賣/鉅額交易
2022/06/30	4.7	116.10	136	116.30	115.80	-131.3	10,386	-1.26%	大賣/鉅額交易
2022/06/29	1.1	118.61	0	0.00	118.80	1.1	10,175	0.01%
2022/06/28	1.1	119.70	0	0.00	119.80	1.1	10,130	0.01%
2022/06/27	0	0.00	26	120.37	120.95	-26	10,086	-0.26%
2022/06/24	0.1	118.49	14.1	118.82	118.15	-14	9,916	-0.14%
2022/06/23	2.3	118.36	1.9	118.11	117.90	0.4	9,910	0.00%
2022/06/22	3.2	120.49	2.4	120.90	119.50	0.7	9,711	0.01%
2022/06/21	1.1	121.83	12	121.14	122.20	-10.9	9,532	-0.11%
2022/06/20	3.2	119.76	137	119.77	119.75	-133.8	9,595	-1.39%	大賣/鉅額交易
2022/06/17	9.7	120.91	23.5	120.75	120.85	-13.8	9,520	-0.15%
2022/06/16	1.1	124.46	16	124.45	122.50	-14.9	9,321	-0.16%
2022/06/15	3.1	122.97	0.1	123.05	122.75	3	9,320	0.03%
2022/06/14	2	122.97	10	123.28	123.35	-8	9,405	-0.08%
2022/06/13	9.8	123.64	0.1	123.65	123.55	9.7	9,524	0.10%
2022/06/10	1.1	126.79	5.2	127.30	127.10	-4.1	9,634	-0.04%
2022/06/09	0	128.30	0	0.00	128.40	0	9,706	0.00%
2022/06/08	0	128.80	17	128.72	128.80	-17	9,850	-0.17%
2022/06/07	1.8	127.50	0	0.00	127.40	1.8	10,025	0.02%
2022/06/06	0.4	128.05	8	128.86	128.70	-7.6	10,292	-0.07%
2022/06/02	1	127.80	0	0.00	127.80	1	10,921	0.01%
2022/06/01	0.1	129.40	5	129.35	129.15	-4.9	11,714	-0.04%
2022/05/31	0	0.00	22	129.03	129.80	-22	11,817	-0.19%
2022/05/30	1.1	127.42	23	127.63	128.55	-21.9	11,774	-0.19%
2022/05/27	0	124.85	31	125.09	125.50	-31	11,633	-0.27%
2022/05/26	0.2	123.72	4	124.58	122.90	-3.9	11,576	-0.03%
2022/05/25	0.2	124.10	22	124.22	124.45	-21.8	11,855	-0.18%
2022/05/24	1	123.79	0	0.00	123.50	1	12,301	0.01%
2022/05/23	1	125.35	20	125.04	124.90	-19	12,291	-0.15%
2022/05/20	0	0.00	35	124.65	124.65	-35	12,557	-0.28%
2022/05/19	3.1	123.05	1	123.35	123.30	2.1	12,570	0.02%
2022/05/18	1	125.55	33	125.58	125.70	-32	12,514	-0.26%
2022/05/17	0	0.00	41.1	124.24	124.35	-41.1	12,491	-0.33%
2022/05/16	0	123.00	30	123.27	123.00	-30	12,534	-0.24%
2022/05/13	1	121.80	30	122.35	122.35	-29	12,561	-0.23%
2022/05/12	2.4	122.63	34	121.37	121.25	-31.6	12,641	-0.25%
2022/05/11	0	0.00	30.1	124.20	124.20	-30.1	12,516	-0.24%
2022/05/10	1.4	122.64	1	121.60	124.00	0.4	12,482	0.00%
2022/05/09	6.3	124.71	50	124.58	124.55	-43.7	12,386	-0.35%
2022/05/06	7.3	126.12	55	126.48	126.65	-47.7	12,357	-0.39%
2022/05/05	1	129.40	26.1	129.54	129.25	-25	12,475	-0.20%
2022/05/04	2.1	127.66	15	128.30	127.80	-12.9	12,667	-0.10%
2022/05/03	1.5	127.87	0.5	128.35	127.80	1	12,902	0.01%
2022/04/29	0	128.50	54	128.92	128.75	-54	13,017	-0.41%
2022/04/28	0	127.00	0	0.00	127.10	0	13,316	0.00%
2022/04/27	5.6	126.58	0	0.00	126.55	5.6	13,394	0.04%
2022/04/26	7.2	129.26	140	129.34	129.25	-132.8	13,160	-1.01%	大賣/鉅額交易
2022/04/25	6.8	129.12	15	129.95	129.25	-8.2	13,244	-0.06%
2022/04/22	6.2	131.16	2	131.20	131.60	4.2	12,823	0.03%
2022/04/21	2	133.25	31.1	132.77	132.75	-29.1	12,805	-0.23%
2022/04/20	1	132.27	0.1	132.55	132.65	0.9	12,863	0.01%
2022/04/19	5	132.83	2	132.60	132.00	3	12,919	0.02%
2022/04/18	6.4	131.45	0	0.00	131.55	6.4	13,064	0.05%
2022/04/15	5.4	132.54	0	0.00	132.25	5.4	13,027	0.04%
2022/04/14	0.3	134.80	0	0.00	134.55	0.3	12,799	0.00%
2022/04/13	1	134.33	4.1	134.31	135.05	-3	12,860	-0.02%
2022/04/12	4	132.28	0.1	132.80	132.55	4	12,933	0.03%
2022/04/11	9.4	133.00	0	0.00	132.45	9.4	12,857	0.07%
2022/04/08	2.2	133.92	2	134.15	134.55	0.2	12,692	0.00%
2022/04/07	5.4	134.35	0	0.00	133.80	5.4	12,647	0.04%
2022/04/06	2.4	135.34	1	136.20	136.25	1.4	12,778	0.01%
2022/04/01	2.2	136.47	0	0.00	136.95	2.2	12,959	0.02%
2022/03/31	2	138.45	0	0.00	138.10	2	12,939	0.02%
2022/03/30	1	138.15	6	138.37	138.55	-5	13,089	-0.04%
2022/03/29	1	136.85	7	136.95	136.85	-6	13,185	-0.05%
2022/03/28	5.1	136.19	2	135.65	136.70	3.1	13,145	0.02%
2022/03/24	0.3	137.50	5	137.47	138.00	-4.7	13,072	-0.04%
2022/03/23	0	0.00	5	138.07	138.10	-5	13,082	-0.04%
2022/03/22	3	136.65	4	136.70	136.80	-1	13,004	-0.01%
2022/03/21	2	137.00	3	137.20	137.00	-1	13,069	-0.01%
2022/03/18	1.1	136.21	0	0.00	136.10	1.1	13,019	0.01%
2022/03/17	0	135.75	5	135.67	136.40	-5	12,884	-0.04%
2022/03/16	2.1	131.65	2	131.45	132.20	0	12,706	0.00%
2022/03/15	10.2	131.61	0	0.00	131.65	10.2	12,465	0.08%
2022/03/14	2.2	134.63	1	134.20	134.40	1.2	12,255	0.01%
2022/03/11	2.1	134.44	0	0.00	134.40	2.1	12,162	0.02%
2022/03/10	2.1	135.91	8	136.48	136.35	-6	12,050	-0.05%
2022/03/09	6	132.58	1	132.60	132.50	5	11,890	0.04%
2022/03/08	21	131.83	0	0.00	131.15	21	11,690	0.18%
2022/03/07	25.2	134.37	10	134.17	134.00	15.2	11,064	0.14%
2022/03/04	5.2	138.49	0	0.00	138.45	5.2	10,368	0.05%
2022/03/02	2.3	139.68	1	139.50	139.65	1.3	10,465	0.01%
2022/03/01	2.2	140.13	3	140.22	140.45	-0.8	10,405	-0.01%
2022/02/25	7.3	138.27	8.4	138.21	138.50	-1.1	10,318	-0.01%
2022/02/24	16.1	139.34	0	0.00	138.80	16.1	10,017	0.16%
2022/02/23	3	141.87	1	141.80	142.25	2	9,590	0.02%
2022/02/22	10.2	141.55	1	140.90	141.85	9.2	9,615	0.10%
2022/02/18	1	143.46	0	0.00	144.10	1	9,666	0.01%
2022/02/17	0.1	144.70	0	0.00	144.50	0.1	9,697	0.00%
2022/02/16	1	144.02	1	144.15	144.40	0	9,723	0.00%
2022/02/15	2	142.50	0	0.00	142.05	2	9,706	0.02%
2022/02/14	4.4	142.73	0	0.00	142.70	4.4	9,657	0.05%
2022/02/11	0	0.00	2	144.75	144.95	-2	9,549	-0.02%
2022/02/10	51	144.22	1	144.50	145.05	50	9,682	0.52%
2022/02/09	104.1	143.32	0	0.00	143.40	104.1	9,705	1.07%	大買/鉅額交易
2022/02/08	107.5	142.90	1	143.10	142.90	106.5	9,757	1.09%	大買/鉅額交易
2022/02/07	1,004.3	142.13	0	0.00	142.30	1,004.3	9,615	10.44%	大買/鉅額交易
2022/01/26	5.1	141.64	0	0.00	141.55	5.1	9,253	0.06%
2022/01/25	8.7	141.57	0	0.00	141.65	8.7	9,024	0.10%
2022/01/24	6.2	142.03	1	143.20	144.00	5.2	8,674	0.06%
2022/01/21	7.5	143.18	0	0.00	142.65	7.5	8,537	0.09%
2022/01/20	2.7	148.34	0	0.00	149.10	2.7	8,114	0.03%
2022/01/19	12.1	148.58	0	0.00	148.50	12.1	7,967	0.15%
2022/01/18	2.1	151.16	0	0.00	150.30	2.1	7,897	0.03%
2022/01/17	0	0.00	12	151.73	152.00	-12	7,780	-0.15%
2022/01/14	1.1	149.80	1	150.85	150.30	0.1	7,751	0.00%
2022/01/13	0.1	150.21	0	0.00	150.30	0.1	7,800	0.00%
2022/01/12	0.1	149.02	0	0.00	149.55	0.1	7,918	0.00%
2022/01/11	0	0.00	1.3	147.90	148.30	-1.3	7,890	-0.02%
2022/01/10	0.3	147.25	0	147.70	147.55	0.3	7,682	0.00%
2022/01/07	10	146.55	12	148.36	146.60	-2	7,644	-0.03%
2022/01/06	7.3	147.91	1	147.65	147.90	6.3	7,582	0.08%
2022/01/05	1.3	149.50	0	0.00	149.30	1.3	7,528	0.02%
2022/01/04	0	0.00	2	149.35	149.60	-2	7,522	-0.03%
2022/01/03	0.1	146.47	0	0.00	146.40	0.1	7,490	0.00%
2021/12/30	1.1	145.64	0	0.00	145.50	1.1	7,603	0.01%
2021/12/29	4	145.21	7	145.49	145.95	-3	7,866	-0.04%
2021/12/28	1	144.80	1	145.20	145.30	0	7,940	0.00%
2021/12/27	8	143.64	3.2	144.13	144.15	4.8	7,953	0.06%
2021/12/24	3	143.13	4.1	143.41	143.05	-1.1	8,296	-0.01%
2021/12/23	1	142.90	6	142.80	142.65	-5	8,364	-0.06%
2021/12/21	0	0.00	2	140.80	141.85	-2	8,854	-0.02%
2021/12/20	3	140.73	0	0.00	140.65	3	8,940	0.03%
2021/12/17	0	142.00	0	0.00	141.90	0	8,971	0.00%
2021/12/16	0	0.00	7	141.88	142.05	-7	8,985	-0.08%
2021/12/15	0	140.45	0	0.00	140.30	0	9,290	0.00%
2021/12/14	3	140.25	0	0.00	140.10	3	9,187	0.03%
2021/12/13	2	141.95	0	0.00	141.50	2	9,242	0.02%
2021/12/10	5	141.55	1	142.00	141.95	4	9,366	0.04%
2021/12/09	0	0.00	0.1	142.25	142.00	-0.1	9,351	0.00%
2021/12/08	0.1	142.69	3	143.15	142.35	-2.9	9,329	-0.03%
2021/12/07	0.1	141.25	0	0.00	141.80	0.1	9,198	0.00%
2021/12/06	3.5	141.26	0	0.00	141.35	3.5	9,199	0.04%
2021/12/03	2.2	141.59	0	0.00	141.75	2.2	9,251	0.02%
2021/12/01	0.1	139.15	0	0.00	140.30	0.1	9,390	0.00%
2021/11/30	2	138.60	1	139.45	138.00	1	9,504	0.01%
2021/11/29	0.1	138.05	8	138.10	138.15	-8	9,449	-0.08%
2021/11/26	2.2	138.39	0	0.00	138.15	2.2	9,567	0.02%
2021/11/25	0	140.50	0	0.00	140.45	0	9,641	0.00%
2021/11/23	0.1	141.65	0	0.00	141.10	0.1	10,179	0.00%
2021/11/22	0.2	142.90	0	0.00	142.45	0.2	10,223	0.00%
2021/11/19	1	142.90	0.2	142.98	142.80	0.8	10,275	0.01%
2021/11/18	0	0.00	0	141.65	142.45	0	10,259	0.00%
2021/11/17	0	0.00	1	141.50	141.65	-1	10,259	-0.01%
2021/11/16	0	0.00	1	141.20	141.20	-1	10,182	-0.01%
2021/11/15	0	0.00	0.2	140.90	140.95	-0.2	10,524	0.00%
2021/11/12	0	0.00	0.1	140.60	139.70	-0.1	10,774	0.00%
2021/11/11	0	0.00	1	139.00	139.25	-1	10,895	-0.01%
2021/11/10	0	0.00	2	140.15	140.50	-2	11,000	-0.02%
2021/11/09	0.1	140.60	5	140.62	140.70	-4.9	11,029	-0.04%
2021/11/08	2.1	139.17	2.2	139.12	139.20	-0.2	10,862	0.00%
2021/11/05	7.3	137.19	6	137.57	138.10	1.3	10,800	0.01%
2021/11/04	1	136.25	4	136.25	136.15	-3	10,654	-0.03%
2021/11/03	0	0.00	0.1	136.71	136.60	-0.1	10,696	0.00%
2021/11/02	0.2	137.26	0	0.00	136.25	0.2	10,722	0.00%
2021/11/01	0.1	136.40	0	0.00	136.50	0.1	10,749	0.00%
2021/10/28	0.1	137.00	2	137.13	137.15	-2	10,809	-0.02%
2021/10/26	0	0.00	1	137.60	137.55	-1	10,796	-0.01%
2021/10/25	0	0.00	11.1	135.83	136.40	-11.1	10,800	-0.10%
2021/10/22	0	0.00	2	136.50	136.50	-2	11,178	-0.02%
2021/10/21	0	0.00	2	137.73	136.10	-2	11,263	-0.02%
2021/10/20	0.3	137.18	10	137.22	136.60	-9.8	11,238	-0.09%
2021/10/19	0	0.00	1	136.80	136.95	-1	11,047	-0.01%
2021/10/18	1	136.00	0	0.00	135.85	1	11,008	0.01%
2021/10/15	0	0.00	3	135.65	136.25	-3	11,132	-0.03%
2021/10/14	0.1	132.75	1	133.55	132.75	-0.9	11,039	-0.01%
2021/10/12	6	132.20	1	132.75	132.85	5	11,224	0.04%
2021/10/08	2	134.90	0	0.00	134.20	2	11,241	0.02%
2021/10/07	2	135.01	1	135.50	135.35	1	11,270	0.01%
2021/10/06	5	132.58	0	0.00	133.00	5	11,272	0.04%
2021/10/05	7.8	131.79	1	132.90	132.95	6.8	11,131	0.06%
2021/10/04	19.2	133.51	0	0.00	133.15	19.2	10,793	0.18%
2021/10/01	11.1	134.22	0.1	135.35	133.95	11.1	10,472	0.11%
2021/09/29	10.2	136.03	0	0.00	136.00	10.2	9,960	0.10%
2021/09/27	0.1	139.60	1	139.90	140.00	-1	9,375	-0.01%
2021/09/24	0	0.00	1	139.30	139.65	-1	9,255	-0.01%
2021/09/22	9.3	136.94	0.1	136.80	137.20	9.3	9,363	0.10%
2021/09/17	0	140.10	0	0.00	140.50	0	9,031	0.00%
2021/09/16	1	140.06	0	0.00	140.10	1	9,076	0.01%
2021/09/14	0	0.00	0.2	141.55	141.60	-0.2	8,952	0.00%
2021/09/13	0	0.00	0.1	141.80	141.45	-0.1	9,009	0.00%
2021/09/10	0.1	140.80	2	141.78	141.95	-2	9,216	-0.02%
2021/09/09	0.1	140.40	0	0.00	140.30	0.1	9,202	0.00%
2021/09/08	1	140.52	1	140.49	140.65	0	9,204	0.00%
2021/09/06	0	0.00	5.1	142.66	142.55	-5.1	9,137	-0.06%
2021/09/03	0.6	141.90	5	141.71	141.90	-4.4	8,961	-0.05%
2021/09/02	0	140.00	2	141.05	139.90	-2	8,889	-0.02%
2021/09/01	0.1	140.70	3	140.97	141.00	-2.9	8,873	-0.03%
2021/08/31	0	0.00	1.1	139.53	140.35	-1.1	8,618	-0.01%
2021/08/30	0	0.00	15	138.78	139.50	-15	8,528	-0.18%
2021/08/27	0.1	136.95	5	138.07	138.15	-5	8,225	-0.06%
2021/08/24	0.1	134.90	0.1	135.00	134.75	0	7,975	0.00%
2021/08/23	1.1	134.35	1	133.65	134.35	0.1	8,065	0.00%
2021/08/20	5.4	131.40	0	0.00	130.75	5.4	8,127	0.07%
2021/08/19	10.2	132.07	0.2	131.80	131.80	10	7,960	0.13%
2021/08/18	5	133.50	1	134.40	134.90	4	7,607	0.05%
2021/08/17	7.2	134.86	0	0.00	134.35	7.2	7,401	0.10%
2021/08/16	9	135.16	8.6	135.34	135.35	0.5	7,356	0.01%
2021/08/13	1.1	135.89	10	135.70	135.65	-8.9	7,346	-0.12%
2021/08/10	1	137.70	0	0.00	137.65	1	7,841	0.01%
2021/08/09	0	137.05	2	138.15	138.40	-2	8,326	-0.02%
2021/08/06	1	137.95	0	0.00	138.80	1	8,495	0.01%
2021/08/05	0.7	139.20	9	139.01	139.00	-8.4	8,882	-0.09%
2021/08/04	0.3	139.03	1	138.70	139.25	-0.7	9,429	-0.01%
2021/08/03	0.3	138.45	2	138.20	138.45	-1.7	9,761	-0.02%
2021/08/02	2	136.50	5	137.38	137.90	-3	9,731	-0.03%
2021/07/30	1	136.45	0	0.00	136.05	1	9,727	0.01%
2021/07/29	0	0.00	2	135.85	136.50	-2	9,795	-0.02%
2021/07/28	15.1	134.52	0	0.00	134.25	15.1	9,762	0.15%
2021/07/27	1.2	136.30	0	0.00	136.40	1.2	9,483	0.01%
2021/07/26	7.1	136.88	0	0.00	136.45	7.1	9,424	0.08%
2021/07/23	2	137.48	0	0.00	137.65	2	9,379	0.02%
2021/07/22	1	137.35	3	138.47	137.65	-2	9,377	-0.02%
2021/07/21	1	136.35	0	0.00	136.70	1	9,385	0.01%
2021/07/20	7.2	137.53	0	0.00	137.20	7.2	9,371	0.08%
2021/07/19	3	137.87	0	0.00	138.30	3	9,339	0.03%
2021/07/16	2	139.70	0	0.00	139.90	2	9,231	0.02%
2021/07/15	0	0.00	3	141.57	141.80	-3	9,206	-0.03%
2021/07/14	0	0.00	4	140.78	140.50	-4	9,085	-0.04%
2021/07/13	0	0.00	1	140.50	140.15	-1	9,060	-0.01%
2021/07/09	1	137.60	0	0.00	137.75	1	8,918	0.01%
2021/07/08	0.1	139.20	2	138.80	138.85	-1.9	8,912	-0.02%
2021/07/07	1.1	139.29	0	0.00	139.00	1.1	8,939	0.01%
2021/07/05	0.7	139.70	1	139.75	139.60	-0.4	8,881	0.00%
2021/07/01	0	138.80	1	138.50	138.30	-1	8,850	-0.01%
2021/06/30	0	0.00	11	138.98	138.95	-11	8,929	-0.12%
2021/06/29	0	0.00	10	138.50	137.60	-10	8,892	-0.11%
2021/06/25	0	0.00	1	137.80	136.95	-1	8,881	-0.01%
2021/06/24	1	136.60	0	0.00	136.70	1	8,908	0.01%
2021/06/23	0	0.00	1	136.15	137.05	-1	8,937	-0.01%
2021/06/22	17	134.73	12	135.55	134.85	5	8,912	0.06%
2021/06/21	9.2	134.87	2	136.15	134.70	7.2	8,987	0.08%
2021/06/17	0	137.45	1	138.30	138.30	-1	8,893	-0.01%
2021/06/15	6	138.55	0	0.00	138.85	6	8,999	0.07%
2021/06/09	3.1	135.87	0	0.00	135.50	3.1	9,050	0.03%
2021/06/08	1	137.30	7	136.80	136.50	-6	9,042	-0.07%
2021/06/07	6	135.54	0	0.00	137.30	6	9,146	0.07%
2021/06/04	3.9	136.73	0	0.00	136.95	3.9	9,056	0.04%
2021/06/03	0	137.75	1	138.00	137.60	-1	9,225	-0.01%
2021/06/02	2	137.15	3	137.27	137.70	-1	9,343	-0.01%
2021/05/31	1	137.20	1	137.35	137.10	0	9,680	0.00%
2021/05/28	1	135.75	4	135.28	135.80	-3	9,647	-0.03%
2021/05/27	5	133.15	1	132.55	133.55	4	9,607	0.04%
2021/05/26	0	0.00	5	134.66	134.50	-5	9,951	-0.05%
2021/05/25	0	0.00	3	134.42	134.40	-3	10,035	-0.03%
2021/05/21	2	131.93	1	133.20	132.35	1	10,015	0.01%
2021/05/20	6.1	130.21	3	129.98	130.50	3.1	9,961	0.03%
2021/05/19	1.1	131.51	2	131.95	131.40	-0.9	9,948	-0.01%
2021/05/18	2.1	132.20	20	131.24	132.30	-17.9	9,840	-0.18%
2021/05/17	8.1	126.64	1	127.00	126.50	7.1	9,884	0.07%
2021/05/14	4	129.20	1	128.30	128.95	3	9,504	0.03%
2021/05/13	7.2	127.57	2	126.75	127.50	5.2	9,360	0.06%
2021/05/12	31.6	128.48	20	128.87	129.40	11.5	9,026	0.13%
2021/05/11	23.1	134.74	0	0.00	133.25	23.1	8,567	0.27%
2021/05/10	3	138.23	0	0.00	138.45	3	8,380	0.04%
2021/05/07	0	0.00	2	138.83	139.40	-2	8,542	-0.02%
2021/05/06	2	136.23	1	136.80	136.95	1	8,667	0.01%
2021/05/05	2	136.24	5	137.05	135.75	-3	8,665	-0.04%
2021/05/04	2	135.98	0	0.00	137.05	2	8,758	0.02%
2021/05/03	8.2	138.41	3	138.55	138.25	5.2	8,766	0.06%
2021/04/27	0	0.00	1.1	141.19	141.25	-1.1	9,580	-0.01%
2021/04/26	0	0.00	5	141.06	141.20	-5	9,671	-0.05%
2021/04/23	0	0.00	0.4	138.23	139.15	-0.4	9,710	0.00%
2021/04/22	1.1	138.32	4	137.90	137.90	-2.9	9,969	-0.03%
2021/04/21	2	138.08	0	138.75	138.00	2	10,103	0.02%
2021/04/20	0	0.00	5	139.05	139.25	-5	10,151	-0.05%
2021/04/16	0.1	138.95	0	0.00	139.25	0.1	10,289	0.00%
2021/04/15	0	0.00	5.5	138.39	139.05	-5.5	10,319	-0.05%
2021/04/14	7	136.64	1	137.60	137.90	6	10,305	0.06%
2021/04/13	0	0.00	2	138.28	137.15	-2	10,375	-0.02%
2021/04/12	0	137.55	1	137.00	137.15	-1	10,361	-0.01%
2021/04/09	0	137.98	0	0.00	137.95	0	10,365	0.00%
2021/04/08	0	0.00	1	137.20	138.25	-1	10,401	-0.01%
2021/04/07	0.1	137.30	3	137.55	137.80	-2.9	10,387	-0.03%
2021/04/06	1.1	137.72	6.1	137.83	137.65	-5	10,367	-0.05%
2021/03/30	0.1	135.75	0.1	135.45	135.90	0	10,111	0.00%
2021/03/29	0	0.00	11	135.53	135.45	-11	10,101	-0.11%
2021/03/26	0	0.00	6	133.64	134.35	-6	10,062	-0.06%
2021/03/25	0	0.00	10	130.71	131.95	-10	10,001	-0.10%
2021/03/24	6.1	131.82	0	0.00	131.50	6.1	9,961	0.06%
2021/03/23	2.5	133.99	0	0.00	133.60	2.5	9,839	0.03%
2021/03/22	0	0.00	0.1	133.20	133.40	-0.1	9,946	0.00%
2021/03/19	6	132.77	5	132.90	132.80	1	10,014	0.01%
2021/03/18	2	135.90	3.5	135.51	134.90	-1.5	9,888	-0.02%
2021/03/17	2.2	135.00	0	0.00	134.20	2.2	9,850	0.02%
2021/03/16	10	135.20	1	135.00	135.35	9	9,874	0.09%
2021/03/12	0.1	135.45	0	0.00	135.25	0.1	9,907	0.00%
2021/03/11	5	132.55	1	134.30	134.70	4	9,927	0.04%
2021/03/10	6.5	132.02	0	0.00	131.90	6.5	9,978	0.06%
2021/03/09	1.4	131.44	4	131.30	131.35	-2.6	9,987	-0.03%
2021/03/08	0.2	133.00	0	0.00	131.85	0.2	9,867	0.00%
2021/03/05	3.1	130.91	5	132.10	131.95	-1.9	9,749	-0.02%
2021/03/04	3.3	132.78	1	133.00	132.75	2.3	9,669	0.02%
2021/03/03	0.2	135.46	1	134.45	135.40	-0.8	9,480	-0.01%
2021/03/02	6.1	133.90	16	135.06	133.45	-9.9	9,381	-0.11%
2021/02/26	9.1	133.82	3	135.00	133.40	6.1	9,330	0.07%
2021/02/25	11	137.85	2	137.53	137.55	9	8,991	0.10%
2021/02/24	8	136.67	1	136.55	136.45	7	8,916	0.08%
2021/02/23	7	136.96	0	0.00	138.50	7	8,820	0.08%
2021/02/19	11.5	138.33	0	0.00	138.85	11.5	8,979	0.13%
2021/02/18	0.1	140.40	15	140.09	140.35	-14.9	8,968	-0.17%
2021/02/17	6.9	140.18	12	139.94	140.55	-5.1	8,948	-0.06%
2021/02/05	0.1	134.97	0	0.00	134.80	0.1	8,696	0.00%
2021/02/04	1	133.64	0	0.00	133.55	1	8,613	0.01%
2021/02/03	1	135.40	2	134.80	134.35	-1	8,645	-0.01%
2021/02/02	5	134.65	3	134.40	134.45	2	8,600	0.02%
2021/02/01	1	128.20	1	130.55	130.75	0	8,606	0.00%
2021/01/29	6	128.64	6.7	131.26	128.20	-0.7	8,474	-0.01%
2021/01/28	7.3	130.49	11	130.43	130.35	-3.7	8,312	-0.04%
2021/01/27	0.1	133.20	12	133.56	133.05	-11.9	8,153	-0.15%
2021/01/26	8.1	134.60	0	0.00	132.85	8.1	8,096	0.10%
2021/01/25	1.1	135.38	4	136.75	135.60	-2.9	8,024	-0.04%
2021/01/22	8.1	137.78	1	138.00	137.45	7.1	7,902	0.09%
2021/01/21	1.2	142.98	0	0.00	143.00	1.2	7,622	0.02%
2021/01/20	2.2	138.08	0	0.00	138.20	2.2	7,472	0.03%
2021/01/19	5	137.90	22.1	137.31	137.95	-17.1	7,029	-0.24%
2021/01/18	2.3	134.41	0	0.00	134.40	2.3	6,876	0.03%
2021/01/15	7	136.40	1	136.35	134.50	6	6,692	0.09%
2021/01/14	5.4	133.94	1	133.85	134.05	4.4	6,370	0.07%
2021/01/13	0	0.00	4	132.94	135.30	-4	6,291	-0.06%
2021/01/12	3.6	132.49	0	0.00	132.10	3.6	6,137	0.06%
2021/01/11	2.4	131.62	0	0.00	132.30	2.4	6,013	0.04%
2021/01/08	3	129.93	0.2	131.30	131.20	2.8	5,897	0.05%
2021/01/07	0.2	128.65	4	127.49	128.90	-3.8	5,756	-0.07%
2021/01/06	3	125.37	1	125.00	125.95	2	5,688	0.04%
2021/01/04	0.1	122.70	0	0.00	124.35	0.1	5,685	0.00%
2020/12/30	0	0.00	1	120.80	121.60	-1	5,778	-0.02%
2020/12/29	1	119.70	0	0.00	119.90	1	5,802	0.02%
2020/12/28	0	0.00	4	119.70	120.00	-4	5,849	-0.07%
2020/12/25	4	119.20	0	0.00	118.95	4	5,851	0.07%
2020/12/24	0	0.00	1	118.75	118.80	-1	5,867	-0.02%
2020/12/17	2	118.25	0	0.00	118.60	2	6,268	0.03%
2020/12/16	0	0.00	1	118.80	119.25	-1	6,315	-0.02%
2020/12/15	5.1	117.00	0	0.00	117.05	5.1	6,176	0.08%
2020/12/14	0.1	118.40	0	0.00	118.25	0.1	6,165	0.00%
2020/12/11	1	117.80	25	117.71	118.75	-24	6,372	-0.38%
2020/12/10	1.1	118.37	0	0.00	118.60	1.1	6,385	0.02%
2020/12/09	0	0.00	0.1	120.15	120.05	-0.1	6,346	0.00%
2020/12/08	1	118.00	1	118.15	120.05	0	6,292	0.00%
2020/12/04	1.2	117.30	3	116.43	117.30	-1.8	6,240	-0.03%
2020/12/03	40.1	115.60	3	116.00	115.40	37.1	6,111	0.61%
2020/12/02	1	114.70	1	115.45	115.40	0	6,104	0.00%
2020/11/30	10	114.80	0	0.00	113.30	10	6,103	0.16%
2020/11/27	0.1	114.75	0	0.00	114.65	0.1	6,017	0.00%
2020/11/26	0.1	115.00	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	4	115.35	1	114.35	113.95	3	6,079	0.05%
2020/11/24	1	115.10	0	0.00	114.90	1	6,077	0.02%
2020/11/23	0	0.00	1	115.70	115.45	-1	6,072	-0.02%
2020/11/18	1.1	114.04	1	114.50	114.35	0.1	5,990	0.00%
2020/11/17	2	114.65	1	113.80	113.60	1	5,798	0.02%
2020/11/16	0	0.00	4	111.81	112.80	-4	5,974	-0.07%
2020/11/13	0	0.00	2	108.90	109.25	-2	5,922	-0.03%
2020/11/12	2	108.80	2	109.30	108.80	0	5,921	0.00%
2020/11/11	0.1	108.24	3.5	108.28	108.75	-3.4	5,951	-0.06%
2020/11/10	1	107.10	1	107.70	107.10	0	5,872	0.00%
2020/11/09	0	0.00	4	108.04	108.10	-4	5,890	-0.07%
2020/11/06	0	0.00	3	106.80	106.70	-3	5,800	-0.05%
2020/11/04	0	0.00	1	105.00	106.15	-1	5,775	-0.02%
2020/11/03	0	0.00	1.2	104.55	104.60	-1.2	5,805	-0.02%
2020/11/02	3	102.68	0	0.00	103.40	3	5,855	0.05%
2020/10/30	2.1	103.31	0	0.00	103.00	2.1	5,771	0.04%
2020/10/29	4	103.66	0	0.00	103.85	4	5,742	0.07%
2020/10/28	1.1	105.18	0	0.00	105.00	1.1	5,746	0.02%
2020/10/27	11	105.29	0.1	105.65	105.50	10.9	5,756	0.19%
2020/10/26	0.1	106.40	1.1	106.04	106.10	-1	5,809	-0.02%
2020/10/23	0	0.00	1	106.10	106.10	-1	5,921	-0.02%
2020/10/20	0	0.00	1	106.15	106.00	-1	6,751	-0.01%
2020/10/19	0	0.00	2	106.45	106.60	-2	6,827	-0.03%
2020/10/16	1	105.50	0	0.00	105.25	1	6,890	0.01%
2020/10/13	0	106.95	4	106.73	107.10	-4	7,587	-0.05%
2020/10/12	1	107.05	5	107.16	107.05	-4	7,623	-0.05%
2020/10/08	0	0.00	14	105.99	106.20	-14	7,814	-0.18%
2020/10/07	0	0.00	5	104.89	104.80	-5	7,814	-0.06%
2020/10/06	1.9	104.30	6	104.19	104.25	-4.1	7,948	-0.05%
2020/10/05	0	103.30	10	103.69	103.05	-10	8,024	-0.12%
2020/09/30	0	103.15	0	0.00	103.00	0	8,046	0.00%
2020/09/29	2	103.10	0	0.00	102.55	2	8,172	0.02%
2020/09/28	0	0.00	1	101.85	102.30	-1	8,341	-0.01%
2020/09/25	2	100.53	4	101.10	100.65	-2	8,481	-0.02%
2020/09/24	4	100.73	10	101.25	100.45	-6	8,572	-0.07%
2020/09/23	0	0.00	13	102.75	102.95	-13	8,435	-0.15%
2020/09/22	1	103.40	0	0.00	103.10	1	8,512	0.01%
2020/09/21	0	0.00	0	104.70	104.45	0	8,535	0.00%
2020/09/17	1	105.45	0	0.00	105.40	1	8,688	0.01%
2020/09/16	0.1	106.40	2	106.80	106.55	-1.9	8,687	-0.02%
2020/09/15	0	0.00	1	105.00	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	4	104.28	104.55	-4	8,564	-0.05%
2020/09/08	0	0.00	1	103.10	103.00	-1	8,871	-0.01%
2020/09/07	1.4	102.55	0	0.00	102.40	1.4	9,155	0.01%
2020/09/04	2	102.25	0.1	103.00	102.55	1.9	9,299	0.02%
2020/09/03	1.1	103.27	2	104.18	103.30	-0.9	9,383	-0.01%
2020/09/01	1	101.95	2	102.98	103.35	-1	9,676	-0.01%
2020/08/31	0	0.00	0.1	102.95	101.80	-0.1	9,746	0.00%
2020/08/28	2	103.31	1	103.40	103.50	1	9,900	0.01%
2020/08/27	0	0.00	3	105.53	104.55	-3	10,136	-0.03%
2020/08/26	0	0.00	0.1	104.30	104.30	-0.1	10,240	0.00%
2020/08/25	0	0.00	1	104.25	103.90	-1	10,336	-0.01%
2020/08/24	0	0.00	4	103.00	103.10	-4	10,364	-0.04%
2020/08/21	2	102.20	3	102.23	102.80	-1	10,427	-0.01%
2020/08/20	6	101.52	2	100.20	100.60	4	10,368	0.04%
2020/08/18	1	105.10	0	0.00	105.00	1	10,301	0.01%
2020/08/17	0	0.00	1.1	105.50	105.60	-1.1	10,461	-0.01%
2020/08/13	0	0.00	1	104.25	104.25	-1	10,596	-0.01%
2020/08/12	1	103.25	1	103.25	103.25	0	10,596	0.00%
2020/08/10	4	104.76	3	105.25	105.60	1	10,686	0.01%
2020/08/06	0.1	105.30	1	105.95	105.40	-0.9	10,703	-0.01%
2020/08/05	2.5	104.23	2	104.25	104.30	0.5	10,772	0.00%
2020/08/03	9.2	102.55	2	102.70	102.00	7.2	10,820	0.07%
2020/07/30	1	104.45	2	103.80	104.05	-1	10,817	-0.01%
2020/07/29	3	102.48	6	103.10	102.55	-3	10,838	-0.03%
2020/07/28	4	107.01	1.1	107.84	103.60	2.9	10,938	0.03%
2020/07/27	0	0.00	3	102.30	103.30	-3	10,878	-0.03%
2020/07/24	1	98.50	13	99.58	98.50	-12	10,696	-0.11%
2020/07/23	10	98.53	0	0.00	98.85	10	10,533	0.09%
2020/07/21	0.5	98.45	7	98.29	98.70	-6.5	10,641	-0.06%
2020/07/20	5.1	97.08	0	0.00	97.05	5.1	10,451	0.05%
2020/07/17	4	97.33	2	97.05	97.20	2	10,475	0.02%
2020/07/16	2	96.28	0	0.00	96.10	2	10,526	0.02%
2020/07/15	0	0.00	3.1	97.82	97.05	-3.1	10,605	-0.03%
2020/07/14	1.1	95.73	3	96.15	96.65	-1.9	10,825	-0.02%
2020/07/13	7	96.05	22	95.82	96.05	-15	10,808	-0.14%
2020/07/10	0.1	94.65	4	95.01	94.65	-3.9	10,897	-0.04%
2020/07/09	2	95.55	10	95.45	95.45	-8	10,924	-0.07%
2020/07/08	0	0.00	1	95.20	95.15	-1	10,927	-0.01%
2020/07/07	10	94.50	4	95.00	94.50	6	10,839	0.06%
2020/07/06	8.1	94.08	9	93.79	94.15	-0.9	10,868	-0.01%
2020/07/03	7	92.30	9	92.46	92.55	-2	10,881	-0.02%
2020/07/02	10	91.40	8	91.44	91.50	2	10,886	0.02%
2020/07/01	0	0.00	14	90.74	90.50	-14	10,964	-0.13%
2020/06/30	1	89.60	0	0.00	89.90	1	10,963	0.01%
2020/06/29	12	89.05	1.4	89.30	89.10	10.6	10,992	0.10%
2020/06/24	0	0.00	13	90.23	90.00	-13	11,055	-0.12%
2020/06/23	7	89.25	9	89.41	89.45	-2	11,253	-0.02%
2020/06/22	1	89.15	0	0.00	89.05	1	11,428	0.01%
2020/06/19	2	88.80	0	0.00	88.85	2	11,796	0.02%
2020/06/18	2	88.55	1	89.20	88.90	1	12,203	0.01%
2020/06/17	10	88.40	0	0.00	89.00	10	12,493	0.08%
2020/06/16	10.1	88.90	12	89.03	88.90	-1.9	12,982	-0.01%
2020/06/15	2	87.18	14	88.00	87.00	-12	13,934	-0.09%
2020/06/12	3	87.78	0	0.00	88.25	3	14,552	0.02%
2020/06/11	6	89.30	2	90.53	89.05	4	15,044	0.03%
2020/06/10	1	90.40	5	90.44	90.45	-4	15,370	-0.03%
2020/06/09	0	0.00	1	89.60	89.60	-1	16,081	-0.01%
2020/06/08	10	89.50	12	89.61	89.50	-2	16,639	-0.01%
2020/06/05	1.6	88.35	1	88.25	88.35	0.6	16,634	0.00%
2020/06/04	3	87.32	6	87.63	87.60	-3	16,865	-0.02%
2020/06/03	10	86.80	12	86.48	86.80	-2	17,076	-0.01%
2020/06/01	0	0.00	2	85.08	84.90	-2	17,022	-0.01%
2020/05/29	0	0.00	1	84.45	84.45	-1	17,023	-0.01%
2020/05/28	4	84.29	6	84.58	83.85	-2	17,119	-0.01%
2020/05/27	0.2	84.40	0	0.00	84.35	0.2	17,458	0.00%
2020/05/26	10	84.45	12	84.35	84.45	-2	17,792	-0.01%
2020/05/25	2	82.30	1	82.35	83.50	1	17,786	0.01%
2020/05/22	19.1	83.23	22	83.19	82.95	-3	17,846	-0.02%
2020/05/21	0	84.50	0	0.00	84.50	0	17,849	0.00%
2020/05/20	0	0.00	1	83.80	83.80	-1	17,813	-0.01%
2020/05/19	0	0.00	1	84.40	83.90	-1	17,757	-0.01%
2020/05/18	2	83.08	0	0.00	83.15	2	17,798	0.01%
2020/05/15	0.1	83.95	0	0.00	83.85	0.1	17,869	0.00%
2020/05/14	1	83.30	1	83.50	83.30	0	17,870	0.00%
2020/05/12	15.1	84.09	11	84.06	84.05	4.1	17,821	0.02%
2020/05/11	1.1	85.25	1	85.25	85.05	0.1	17,723	0.00%
2020/05/07	0	0.00	1	84.10	83.85	-1	17,719	-0.01%
2020/05/06	2.6	83.58	0	0.00	83.50	2.6	17,775	0.01%
2020/05/05	5.6	83.06	5	83.50	83.40	0.6	17,851	0.00%
2020/05/04	6.1	82.84	1	83.30	83.00	5.1	17,833	0.03%
2020/04/30	25	85.50	29	84.79	85.50	-4	17,721	-0.02%
2020/04/29	10	83.70	10	83.85	83.70	0	17,672	0.00%
2020/04/28	2	82.35	10	82.30	82.55	-8	17,849	-0.04%
2020/04/27	0	0.00	1	82.30	82.55	-1	18,260	-0.01%
2020/04/24	1.1	80.91	2	81.00	80.90	-0.9	18,144	0.00%
2020/04/23	13	81.26	11	81.88	80.90	2	18,184	0.01%
2020/04/22	3	80.08	1	80.80	80.60	2	18,107	0.01%
2020/04/21	8.1	80.96	3	80.87	80.60	5.1	18,096	0.03%
2020/04/20	2.2	83.10	4	83.03	83.00	-1.8	17,938	-0.01%
2020/04/17	36	82.98	39	83.34	83.25	-3	17,844	-0.02%
2020/04/16	1	80.80	1	81.00	80.80	0	17,420	0.00%
2020/04/15	2	81.23	6.5	81.31	81.20	-4.5	17,333	-0.03%
2020/04/14	19	80.95	25	79.96	80.95	-6	17,185	-0.03%
2020/04/13	0.1	79.00	2.3	79.00	78.80	-2.2	17,072	-0.01%
2020/04/10	1	79.30	3	79.33	79.30	-2	17,104	-0.01%
2020/04/09	19	79.33	18	79.86	79.25	1	17,121	0.01%
2020/04/08	19.6	79.60	26	79.11	79.60	-6.4	16,942	-0.04%
2020/04/07	12	78.29	14	78.74	78.50	-2	16,760	-0.01%
2020/04/06	24.4	76.80	25	76.78	77.05	-0.6	16,558	0.00%
2020/04/01	28	75.99	28	76.39	75.90	0	16,404	0.00%
2020/03/31	11	76.17	16	76.78	76.15	-5	16,291	-0.03%
2020/03/30	17	74.41	18	75.14	75.85	-1	16,158	-0.01%
2020/03/27	13	77.35	17	78.46	76.60	-4	15,956	-0.03%
2020/03/26	19	76.91	30	76.89	77.20	-11	15,647	-0.07%
2020/03/25	27	76.79	14	77.13	76.85	13	15,383	0.08%
2020/03/24	16	74.28	30	74.46	74.25	-14	14,877	-0.09%
2020/03/23	21.2	71.00	18	71.49	70.80	3.2	14,493	0.02%
2020/03/20	37	72.33	16	72.78	74.00	21	14,198	0.15%
2020/03/19	23.3	69.48	10	69.40	68.55	13.3	13,591	0.10%
2020/03/18	13.1	73.91	11	73.08	72.80	2.1	12,556	0.02%
2020/03/17	9	75.30	0	0.00	74.85	9	11,920	0.08%
2020/03/16	23.2	78.56	4	78.54	77.30	19.2	11,101	0.17%
2020/03/13	18	76.68	14	78.84	81.00	4	10,628	0.04%
2020/03/12	25	82.12	1	83.25	82.15	24	9,783	0.25%
2020/03/11	2	85.65	1	85.90	85.30	1	9,093	0.01%
2020/03/10	5	85.22	1	85.35	86.30	4	8,896	0.04%
2020/03/09	13.1	86.14	3	86.48	85.85	10.1	8,539	0.12%
2020/03/06	6.2	88.50	2	88.60	88.35	4.2	8,102	0.05%
2020/03/05	1.2	90.30	0	0.00	90.20	1.2	7,852	0.01%
2020/03/04	3	88.72	1	88.85	89.20	2	7,779	0.03%
2020/03/03	1	88.45	0	0.00	88.60	1	7,661	0.01%
2020/03/02	3.2	87.34	4	87.25	87.35	-0.8	7,510	-0.01%
2020/02/27	26.2	88.79	0	0.00	88.65	26.2	7,110	0.37%
2020/02/26	5	89.26	0	89.90	89.45	5	6,741	0.07%
2020/02/25	1	90.20	0	0.00	90.35	1	6,515	0.02%
2020/02/24	1	90.10	0	90.25	90.10	1	6,423	0.02%
2020/02/21	1	91.40	0	0.00	91.25	1	6,330	0.02%
2020/02/19	10.2	92.05	0	0.00	92.10	10.2	6,213	0.16%
2020/02/18	11	91.38	0	0.00	91.05	11	6,122	0.18%
2020/02/14	0.2	93.05	0	0.00	92.95	0.2	5,878	0.00%
2020/02/12	0.1	92.85	0	0.00	92.65	0.1	5,837	0.00%
2020/02/10	0.1	91.20	0	0.00	91.00	0.1	5,757	0.00%
2020/02/07	2	91.37	0	0.00	91.20	2	5,710	0.03%
2020/02/06	0.5	92.70	1	91.65	92.30	-0.5	5,616	-0.01%
2020/02/05	0.6	91.25	0.2	91.25	90.85	0.5	5,550	0.01%
2020/02/04	3	90.65	0	0.00	90.60	3	5,485	0.05%
2020/02/03	1	88.90	2	87.75	89.05	-1	5,494	-0.02%
2020/01/31	3	90.05	0	0.00	89.95	3	5,321	0.06%
2020/01/30	18	93.39	3	93.20	92.15	15	5,069	0.30%
2020/01/20	0	97.95	0	0.00	97.70	0	4,616	0.00%
2020/01/17	0	0.00	1	97.55	97.30	-1	4,632	-0.02%
2020/01/16	1	97.35	0	0.00	97.30	1	4,540	0.02%
2020/01/15	1	97.50	0	0.00	97.60	1	4,438	0.02%
2020/01/14	0	0.00	1	98.65	98.60	-1	4,321	-0.02%
2020/01/13	0	98.00	2	97.80	98.00	-2	4,147	-0.05%
2020/01/09	1	96.85	0	0.00	96.95	1	3,974	0.03%
2020/01/07	1	96.20	0	0.00	96.10	1	3,852	0.03%
2020/01/06	4	96.50	0	0.00	96.40	4	3,905	0.10%
2020/01/03	1	97.70	0	0.00	97.65	1	3,865	0.03%
2019/12/30	1	97.90	0	0.00	97.80	1	3,933	0.03%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/18	0	98.15	1	98.10	98.20	-1	4,356	-0.02%
2019/12/17	1	97.35	3.8	98.05	98.15	-2.8	4,431	-0.06%
2019/12/13	0.2	96.85	1	96.90	96.90	-0.9	4,692	-0.02%
2019/12/12	0.2	95.80	1	94.75	95.85	-0.9	4,677	-0.02%
2019/12/11	0	93.75	0	0.00	93.75	0	4,718	0.00%
2019/12/09	0	0.00	1	93.80	93.65	-1	4,831	-0.02%
2019/12/06	1	93.00	0	0.00	93.05	1	4,869	0.02%
2019/12/05	0.4	92.95	0	0.00	92.90	0.4	5,023	0.01%
2019/11/29	1	91.75	0	0.00	91.50	1	5,843	0.02%
2019/11/28	0	0.00	1	93.00	92.95	-1	5,862	-0.02%
2019/11/22	0	92.55	0	0.00	92.55	0	6,175	0.00%
2019/11/21	2	92.25	0	0.00	92.50	2	6,355	0.03%
2019/11/19	0.3	93.45	0	0.00	93.60	0.3	6,378	0.00%
2019/11/15	0	0.00	1	92.20	92.30	-1	6,467	-0.02%
2019/11/14	0	0.00	1	91.30	91.40	-1	6,534	-0.02%
2019/11/12	0	91.95	2	91.70	92.00	-2	6,834	-0.03%
2019/11/11	2	91.35	0.1	91.20	91.15	1.9	6,916	0.03%
2019/11/08	1	92.60	152	92.73	92.55	-151	6,942	-2.17%	大賣/鉅額交易
2019/11/07	0	0.00	40	92.93	92.85	-40	6,947	-0.58%
2019/11/05	1	92.65	1	92.55	92.90	0	7,187	0.00%
2019/11/04	0	92.00	22	91.95	92.20	-22	7,536	-0.29%
2019/11/01	0	0.00	0.1	90.10	90.10	-0.1	7,768	0.00%
2019/10/31	2	90.40	2.6	90.24	90.10	-0.6	8,003	-0.01%
2019/10/29	0	0.00	1	89.60	89.45	-1	7,891	-0.01%
2019/10/25	0	0.00	5	88.92	88.80	-5	7,770	-0.06%
2019/10/23	1	88.45	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	1	88.70	88.70	-1	7,742	-0.01%
2019/10/21	0	87.85	0	0.00	87.85	0	7,787	0.00%
2019/10/18	0.3	87.90	1	88.40	87.95	-0.7	7,908	-0.01%
2019/10/17	0	0.00	1	88.05	88.15	-1	8,024	-0.01%
2019/10/16	40	88.10	15	88.03	88.10	25	8,108	0.31%
2019/10/15	0	0.00	20	87.35	87.70	-20	8,218	-0.24%
2019/10/14	0	0.00	2	87.33	87.55	-2	8,237	-0.02%
2019/10/09	0	85.80	0	0.00	85.80	0	8,235	0.00%
2019/10/08	0.1	86.40	47	86.35	86.50	-46.9	8,169	-0.57%
2019/10/07	0.5	85.45	0	0.00	85.45	0.5	8,139	0.01%
2019/10/03	0	0.00	1	84.90	84.80	-1	8,150	-0.01%
2019/10/01	0	0.00	6	85.81	85.95	-6	8,066	-0.07%
2019/09/27	0	0.00	1	84.60	84.60	-1	8,011	-0.01%
2019/09/26	0	0.00	1	84.45	84.30	-1	8,006	-0.01%
2019/09/25	1	84.00	0	0.00	84.10	1	8,007	0.01%
2019/09/19	0	0.00	1	84.45	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	7	84.74	84.95	-7	8,303	-0.08%
2019/09/17	0.3	84.20	0	0.00	84.25	0.3	8,296	0.00%
2019/09/16	0	0.00	9	84.27	84.40	-9	8,469	-0.11%
2019/09/12	0	0.00	6	84.02	83.90	-6	8,480	-0.07%
2019/09/09	0	0.00	4	83.84	83.80	-4	8,675	-0.05%
2019/09/06	0	0.00	16	83.43	83.50	-16	8,517	-0.19%
2019/09/05	0	0.00	6	83.01	83.00	-6	8,329	-0.07%
2019/09/04	0	0.00	4	82.03	82.15	-4	8,060	-0.05%
2019/08/30	0	0.00	14	81.57	81.85	-14	8,117	-0.17%
2019/08/26	9	79.77	0	0.00	79.65	9	8,107	0.11%
2019/08/22	0	81.00	0	0.00	80.90	0	8,137	0.00%
2019/08/21	5	81.00	6	81.10	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	2	80.90	81.00	-2	8,234	-0.02%
2019/08/19	20	80.53	1	80.70	80.80	19	8,265	0.23%
2019/08/15	9	79.29	0.9	79.65	79.40	8.1	8,658	0.09%
2019/08/13	0	0.00	1	79.85	79.70	-1	8,837	-0.01%
2019/08/12	0.1	80.75	1	80.75	80.60	-0.9	9,106	-0.01%
2019/08/08	0.6	80.85	1	80.60	80.65	-0.4	9,337	0.00%
2019/08/07	4	79.80	0	0.00	79.70	4	9,541	0.04%
2019/08/06	20	78.78	0	0.00	80.10	20	9,598	0.21%
2019/08/05	15	80.28	0	0.00	80.15	15	9,494	0.16%
2019/08/02	17.3	80.77	0	0.00	80.95	17.3	9,347	0.19%
2019/08/01	8	82.26	0	0.00	82.30	8	9,181	0.09%
2019/07/31	10	82.95	0	0.00	82.80	10	9,324	0.11%
2019/07/30	30	83.60	0	0.00	83.20	30	9,505	0.32%
2019/07/29	10	83.40	0	0.00	83.45	10	9,595	0.10%
2019/07/26	10	83.40	0	0.00	83.25	10	10,049	0.10%
2019/07/25	0	0.00	6	83.65	83.80	-6	10,100	-0.06%
2019/07/24	0.1	83.55	0	0.00	83.55	0.1	10,072	0.00%
2019/07/23	0	83.55	1	83.85	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	7	83.47	83.40	-7	10,034	-0.07%
2019/07/19	0.2	83.00	3	83.33	83.00	-2.8	9,953	-0.03%
2019/07/18	0.1	82.80	0	0.00	82.70	0.1	9,842	0.00%
2019/07/17	0	0.00	2	83.00	82.80	-2	9,816	-0.02%
2019/07/16	0	0.00	2	83.38	83.35	-2	9,688	-0.02%
2019/07/15	2	82.80	3	83.28	83.20	-1	9,805	-0.01%
2019/07/12	1	82.80	5	82.85	82.75	-4	9,994	-0.04%
2019/07/11	0	0.00	1	82.90	82.85	-1	10,329	-0.01%
2019/07/10	0	0.00	2	82.15	82.20	-2	10,286	-0.02%
2019/07/08	0	0.00	1	81.90	81.60	-1	10,397	-0.01%
2019/07/05	0	0.00	2	82.20	81.90	-2	10,470	-0.02%
2019/07/04	0	0.00	5	82.05	82.00	-5	10,624	-0.05%
2019/07/03	5	81.68	1	81.50	81.50	4	10,782	0.04%
2019/07/01	0	0.00	6	82.32	82.65	-6	10,800	-0.06%
2019/06/28	25	80.92	23	80.90	80.90	2	10,664	0.02%
2019/06/27	0	0.00	7	81.42	81.50	-7	10,782	-0.06%
2019/06/26	2	80.33	7	80.30	80.35	-5	10,621	-0.05%
2019/06/25	2.1	80.97	0	0.00	80.75	2.1	10,580	0.02%
2019/06/24	0	81.20	3	81.27	81.20	-3	10,490	-0.03%
2019/06/21	0	0.00	6	81.00	80.85	-6	10,258	-0.06%
2019/06/20	0	0.00	2	80.95	80.85	-2	10,120	-0.02%
2019/06/19	0	0.00	2	80.38	80.75	-2	10,042	-0.02%
2019/06/18	1	78.85	0	0.00	78.90	1	9,868	0.01%
2019/06/14	0	79.00	0	0.00	78.90	0	10,058	0.00%
2019/06/10	1	78.90	1	79.00	79.05	0	10,226	0.00%
2019/06/06	1	77.70	0	0.00	77.70	1	10,329	0.01%
2019/06/05	1.5	78.35	1	78.45	78.30	0.5	10,282	0.00%
2019/06/04	1	78.05	0.9	78.20	78.05	0.1	10,331	0.00%
2019/06/03	2	78.00	0	0.00	78.55	2	10,515	0.02%
2019/05/31	10	78.41	10	78.45	78.45	0	10,741	0.00%
2019/05/30	8	77.40	8	77.40	77.40	0	10,771	0.00%
2019/05/28	5	77.02	0	0.00	77.10	5	10,839	0.05%
2019/05/27	4	77.00	0	0.00	77.15	4	10,940	0.04%
2019/05/24	3	77.20	0	0.00	77.35	3	11,071	0.03%
2019/05/23	16	77.03	0	0.00	76.95	16	11,135	0.14%
2019/05/22	7	78.42	1	78.60	78.40	6	11,019	0.05%
2019/05/21	1.4	78.45	0	0.00	78.40	1.4	11,415	0.01%
2019/05/17	18.1	78.65	1	78.50	78.25	17.1	11,004	0.15%
2019/05/16	8	79.14	1	79.30	79.05	7	10,671	0.07%
2019/05/15	12	79.71	0	0.00	79.75	12	10,447	0.11%
2019/05/14	7	79.22	1.7	79.38	79.65	5.3	10,229	0.05%
2019/05/13	8	80.43	2	80.95	80.15	6	9,994	0.06%
2019/05/10	2	82.00	0	0.00	81.50	2	9,793	0.02%
2019/05/09	10	81.44	3	81.88	81.55	7	9,684	0.07%
2019/05/08	0	0.00	2	82.65	82.55	-2	9,642	-0.02%
2019/05/07	0.2	83.25	0	0.00	83.15	0.2	9,480	0.00%
2019/05/06	7	82.16	0	0.00	82.30	7	9,368	0.07%
2019/05/03	0	0.00	1	83.70	83.75	-1	9,302	-0.01%
2019/04/30	1	82.70	2	82.65	82.80	-1	8,949	-0.01%
2019/04/26	0	82.55	0	0.00	82.45	0	9,151	0.00%
2019/04/25	0.1	83.40	0	0.00	83.40	0.1	9,254	0.00%
2019/04/23	0	0.00	3	83.02	83.05	-3	9,597	-0.03%
2019/04/22	1	83.00	2	82.80	82.70	-1	9,585	-0.01%
2019/04/18	0	0.00	2	83.05	82.70	-2	9,548	-0.02%
2019/04/17	0	0.00	5	82.77	82.75	-5	9,394	-0.05%
2019/04/16	0	0.00	2	82.00	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	5	81.86	81.85	-5	9,306	-0.05%
2019/04/11	0.1	81.15	1	81.20	81.15	-0.9	9,630	-0.01%
2019/04/10	1	81.30	29	81.42	81.50	-28	9,634	-0.29%
2019/04/09	0.1	81.30	4	81.19	81.40	-3.9	9,531	-0.04%
2019/04/08	1.6	80.82	6	80.88	80.90	-4.4	9,436	-0.05%
2019/04/03	0	0.00	4	80.14	80.15	-4	9,452	-0.04%
2019/04/02	7	80.11	0	0.00	80.15	7	9,539	0.07%
2019/04/01	1	79.85	5	80.25	79.85	-4	9,544	-0.04%
2019/03/29	0.1	79.20	0	0.00	79.15	0.1	9,410	0.00%
2019/03/28	0.1	78.55	0	0.00	78.50	0.1	9,457	0.00%
2019/03/27	1	78.50	0	0.00	78.50	1	9,559	0.01%
2019/03/26	1	78.55	1	78.60	78.65	0	9,592	0.00%
2019/03/25	1	78.05	0	0.00	78.15	1	9,674	0.01%
2019/03/22	1	79.20	3	79.47	79.35	-2	9,652	-0.02%
2019/03/21	1	79.15	10	78.78	79.15	-9	9,683	-0.09%
2019/03/19	0	0.00	3	78.30	78.40	-3	9,545	-0.03%
2019/03/18	0.1	78.10	2.4	78.02	78.10	-2.4	9,490	-0.02%
2019/03/15	0	0.00	1	77.65	77.60	-1	9,503	-0.01%
2019/03/14	0	77.10	0	0.00	77.05	0	9,425	0.00%
2019/03/13	0	0.00	3	77.00	77.10	-3	9,677	-0.03%
2019/03/12	3	77.37	0	0.00	77.25	3	9,668	0.03%
2019/03/11	3	75.90	0	0.00	76.15	3	9,506	0.03%
2019/03/08	3.3	76.07	0	0.00	76.00	3.3	9,659	0.03%
2019/03/06	0.1	77.00	0	0.00	76.95	0.1	9,408	0.00%
2019/03/05	2	76.58	0	0.00	76.75	2	9,208	0.02%
2019/03/04	1	77.10	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0.1	77.70	4	77.55	77.65	-4	9,143	-0.04%
2019/02/25	0.5	77.60	3	77.55	77.50	-2.5	8,829	-0.03%
2019/02/21	0	0.00	2	76.88	77.10	-2	8,738	-0.02%
2019/02/20	5	76.45	6	76.37	76.35	-1	8,545	-0.01%
2019/02/19	0.1	75.65	0	0.00	75.50	0.1	8,121	0.00%
2019/02/18	1	75.80	0	0.00	75.65	1	8,168	0.01%
2019/02/15	2	75.03	0	0.00	75.05	2	8,163	0.02%
2019/02/13	1.5	75.52	1	75.85	75.50	0.5	8,325	0.01%
2019/02/12	1	75.45	2	75.55	75.65	-1	8,870	-0.01%
2019/02/11	0.1	75.40	2	75.33	75.15	-1.9	8,939	-0.02%
2019/01/30	1.1	74.47	0	0.00	74.35	1.1	8,933	0.01%
2019/01/29	3	74.50	0	0.00	74.50	3	8,949	0.03%
2019/01/28	2	75.20	0	0.00	75.15	2	8,953	0.02%
2019/01/25	1	75.00	0	0.00	75.00	1	9,001	0.01%
2019/01/24	4	74.00	0	0.00	74.05	4	8,992	0.04%
2019/01/23	4.4	73.75	0	0.00	73.70	4.4	9,099	0.05%
2019/01/22	9.2	73.88	0	0.00	74.05	9.2	9,094	0.10%
2019/01/21	0	0.00	7	76.39	76.50	-7	9,112	-0.08%
2019/01/18	2	75.93	4	75.96	75.95	-2	9,237	-0.02%
2019/01/17	1	75.55	0	0.00	75.55	1	9,581	0.01%
2019/01/16	0.1	75.60	1	75.65	75.55	-1	9,630	-0.01%
2019/01/14	1	74.80	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	7	75.41	75.50	-7	9,912	-0.07%
2019/01/09	0	0.00	1	75.00	75.00	-1	10,164	-0.01%
2019/01/08	2	73.65	0	0.00	73.65	2	10,251	0.02%
2019/01/07	2	73.34	3	74.00	73.95	-1	10,889	-0.01%
2019/01/04	4.1	72.31	0	0.00	72.20	4.1	11,031	0.04%
2019/01/03	4	73.38	0	0.00	73.35	4	11,818	0.03%
2018/12/27	1	75.00	2	75.10	75.05	-1	12,940	-0.01%
2018/12/26	5	73.88	1	74.20	73.55	4	12,942	0.03%
2018/12/25	1	73.40	0	0.00	73.75	1	12,867	0.01%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/21	1	74.50	0	0.00	75.20	1	12,926	0.01%
2018/12/17	0.1	76.10	1	75.95	75.95	-1	13,268	-0.01%
2018/12/12	0	0.00	2	75.78	76.20	-2	13,210	-0.02%
2018/12/11	1	74.65	0	0.00	75.05	1	13,215	0.01%
2018/12/10	5.1	74.59	2	74.75	74.45	3.1	13,270	0.02%
2018/12/06	13	75.18	0	0.00	75.10	13	13,600	0.10%
2018/12/05	4.1	76.84	0	0.00	76.65	4.1	13,587	0.03%
2018/12/04	2.3	78.40	0	0.00	78.25	2.3	13,516	0.02%
2018/12/03	2	78.48	9	78.47	78.80	-7	13,489	-0.05%
2018/11/29	0	0.00	8	77.60	77.05	-8	13,262	-0.06%
2018/11/28	1	76.50	0	0.00	76.90	1	13,153	0.01%
2018/11/26	0	0.00	1	76.50	76.15	-1	13,032	-0.01%
2018/11/22	1	75.80	0	0.00	75.60	1	13,247	0.01%
2018/11/21	1	75.00	0	0.00	76.00	1	13,286	0.01%
2018/11/20	1	75.80	0	0.00	76.00	1	13,118	0.01%
2018/11/16	7.1	77.20	1	77.05	76.95	6.1	12,964	0.05%
2018/11/15	1	76.85	0	0.00	77.60	1	12,876	0.01%
2018/11/14	3	77.00	0	0.00	77.35	3	12,865	0.02%
2018/11/13	1.3	76.68	0	0.00	77.10	1.3	12,813	0.01%
2018/11/12	0	78.15	0	0.00	78.00	0	12,712	0.00%
2018/11/09	3	77.78	0	0.00	77.80	3	12,685	0.02%
2018/11/08	1	78.90	0	0.00	78.85	1	12,143	0.01%
2018/11/07	1.3	78.46	0	0.00	78.40	1.3	12,009	0.01%
2018/11/06	0.1	78.20	0	0.00	78.00	0.1	12,027	0.00%
2018/11/05	0	0.00	4	77.90	78.25	-4	11,945	-0.03%
2018/11/02	1.1	78.56	8	78.52	78.65	-7	11,895	-0.06%
2018/10/31	1	76.95	3	77.45	77.55	-2	11,758	-0.02%
2018/10/30	1	75.80	0	0.00	75.95	1	11,634	0.01%
2018/10/29	0.2	75.90	0	0.00	75.75	0.2	11,553	0.00%
2018/10/26	2	75.28	0	0.00	75.40	2	11,468	0.02%
2018/10/25	2	75.80	3	75.40	75.50	-1	11,239	-0.01%
2018/10/24	5	77.18	0	0.00	77.40	5	10,803	0.05%
2018/10/23	14	78.03	0	0.00	77.75	14	10,641	0.13%
2018/10/22	2	78.50	0	79.55	79.20	2	10,326	0.02%
2018/10/19	10	78.39	7	78.90	79.30	3	10,260	0.03%
2018/10/18	1.2	79.13	0	0.00	79.15	1.2	10,165	0.01%
2018/10/17	3	79.83	11	80.08	79.40	-8	10,117	-0.08%
2018/10/16	0.1	79.50	0	0.00	79.30	0.1	9,921	0.00%
2018/10/15	18	78.86	2	79.50	79.20	16	9,950	0.16%
2018/10/12	13	78.43	4	80.00	80.05	9	9,350	0.10%
2018/10/11	34	78.55	3	78.35	77.40	31	9,184	0.34%
2018/10/09	5.4	83.19	8	83.31	83.25	-2.6	8,092	-0.03%
2018/10/08	20.2	82.80	0	0.00	83.00	20.2	7,840	0.26%
2018/10/05	13	83.62	5	83.65	83.45	8	7,292	0.11%
2018/10/04	9.2	85.00	0	0.00	84.90	9.2	6,962	0.13%
2018/10/03	0.2	86.20	0	0.00	85.95	0.2	6,865	0.00%
2018/10/02	3.2	86.19	0	0.00	86.05	3.2	6,874	0.05%
2018/10/01	1	86.90	0	0.00	87.35	1	6,934	0.01%
2018/09/28	2.3	86.89	3	86.72	86.90	-0.7	6,925	-0.01%
2018/09/27	0	0.00	7	87.16	87.35	-7	6,757	-0.10%
2018/09/26	0	0.00	1	86.90	86.90	-1	6,323	-0.02%
2018/09/25	0.1	87.10	0	0.00	87.10	0.1	6,273	0.00%
2018/09/21	1	86.85	10	86.46	86.85	-9	6,218	-0.14%
2018/09/20	4.1	86.05	1	86.40	85.90	3.1	6,205	0.05%
2018/09/19	0	0.00	1	86.25	86.15	-1	6,337	-0.02%
2018/09/18	1	85.40	0	0.00	85.40	1	6,361	0.02%
2018/09/17	7	86.30	0	0.00	85.85	7	6,533	0.11%
2018/09/14	0.2	86.70	3	86.27	86.50	-2.8	6,517	-0.04%
2018/09/13	8	85.33	1	85.55	84.95	7	6,481	0.11%
2018/09/12	6	85.46	0	0.00	85.55	6	6,167	0.10%
2018/09/11	5	85.76	0	0.00	85.65	5	5,989	0.08%
2018/09/10	4.2	85.82	0	0.00	86.00	4.2	5,747	0.07%
2018/09/05	0.1	87.05	0	0.00	87.00	0.1	5,786	0.00%
2018/09/04	0.1	87.00	0	0.00	87.00	0.1	5,782	0.00%
2018/09/03	3	86.50	0	0.00	86.45	3	5,798	0.05%
2018/08/31	0	0.00	1	86.65	86.95	-1	5,795	-0.02%
2018/08/30	2	87.68	3	87.92	87.55	-1	5,836	-0.02%
2018/08/29	2	87.18	1	87.10	87.25	1	5,778	0.02%
2018/08/28	0	0.00	8	86.18	86.25	-8	5,600	-0.14%
2018/08/27	2	85.55	7	85.30	85.55	-5	5,580	-0.09%
2018/08/23	0	0.00	1	85.15	85.05	-1	5,512	-0.02%
2018/08/22	1	84.55	0	0.00	84.65	1	5,551	0.02%
2018/08/17	1	83.85	0	0.00	83.65	1	5,479	0.02%
2018/08/16	6	83.30	0	0.00	83.80	6	5,421	0.11%
2018/08/15	3	83.57	0	0.00	83.75	3	5,381	0.06%
2018/08/14	0.2	84.65	0	0.00	84.55	0.2	5,340	0.00%
2018/08/13	6	84.02	0	0.00	83.95	6	5,368	0.11%
2018/08/10	1	85.90	0	0.00	85.70	1	5,285	0.02%
2018/08/08	5	86.20	2	86.25	86.15	3	5,408	0.06%
2018/08/07	1	85.60	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0.6	85.75	0	0.00	85.70	0.6	5,727	0.01%
2018/07/31	1	85.40	1.2	85.53	85.55	-0.2	6,058	0.00%
2018/07/27	2	85.68	7	85.42	85.70	-5	6,081	-0.08%
2018/07/25	1	84.75	1	84.70	84.75	0	6,080	0.00%
2018/07/24	0	0.00	1	84.60	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	1	84.60	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	6	84.52	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	4	83.53	83.30	-4	6,304	-0.06%
2018/07/18	0	0.00	2	83.15	83.05	-2	6,365	-0.03%
2018/07/17	1	82.55	2	82.60	82.55	-1	6,322	-0.02%
2018/07/16	0	0.00	2	83.28	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	6	83.14	83.35	-6	6,407	-0.09%
2018/07/09	1	82.35	3	82.17	82.25	-2	6,131	-0.03%
2018/07/05	1	80.90	0	0.00	80.75	1	5,994	0.02%
2018/07/03	1	80.75	0	0.00	81.15	1	6,033	0.02%
2018/06/28	2	79.88	0	0.00	80.05	2	5,950	0.03%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	12	80.05	0	0.00	80.70	12	5,761	0.21%
2018/06/25	2	80.95	0	0.00	80.90	2	5,556	0.04%
2018/06/22	5	80.63	0	0.00	81.15	5	5,478	0.09%
2018/06/20	4	80.46	3	80.95	81.50	1	5,540	0.02%
2018/06/19	6	80.77	0	0.00	80.60	6	5,466	0.11%
2018/06/14	3	81.83	0	0.00	81.75	3	5,448	0.06%
2018/06/12	7	82.26	0	0.00	82.50	7	5,436	0.13%
2018/06/06	0	0.00	3	83.17	83.30	-3	5,598	-0.05%
2018/06/04	9.5	82.55	1	82.50	82.60	8.5	5,547	0.15%
2018/06/01	0.1	81.45	0	0.00	81.35	0.1	5,472	0.00%
2018/05/30	3	80.77	1	80.45	80.40	2	5,568	0.04%
2018/05/28	0	0.00	2	82.05	82.20	-2	5,618	-0.04%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/24	0	0.00	1	81.50	81.55	-1	5,699	-0.02%
2018/05/18	0	0.00	12	80.99	80.95	-12	6,008	-0.20%
2018/05/17	1	81.25	4	81.40	81.20	-3	6,238	-0.05%
2018/05/15	2	81.80	0	0.00	81.65	2	6,311	0.03%
2018/05/14	0	0.00	5	82.02	82.50	-5	6,727	-0.07%
2018/05/11	0	0.00	12	81.44	81.60	-12	6,558	-0.18%
2018/05/04	6	78.89	0	0.00	78.95	6	6,314	0.10%
2018/05/02	3	80.05	0	0.00	79.40	3	6,320	0.05%
2018/04/30	0	0.00	1	80.00	80.00	-1	6,313	-0.02%
2018/04/27	4	79.00	0	0.00	79.20	4	6,300	0.06%
2018/04/26	2	79.23	0	0.00	79.05	2	6,167	0.03%
2018/04/25	14	79.13	0	0.00	79.30	14	5,981	0.23%
2018/04/24	9	79.44	0	0.00	79.55	9	5,821	0.15%
2018/04/23	1	80.05	0	0.00	79.95	1	5,635	0.02%
2018/04/20	6	80.78	0	0.00	80.75	6	5,524	0.11%
2018/04/17	0	0.00	15	81.87	81.40	-15	5,375	-0.28%
2018/04/12	5.2	82.36	0	0.00	82.50	5.2	5,467	0.10%
2018/04/10	10	82.34	1	82.05	82.50	9	5,584	0.16%
2018/04/09	0	0.00	1	82.25	82.20	-1	5,639	-0.02%
2018/04/03	3.5	81.34	1	81.45	81.50	2.5	5,642	0.04%
2018/03/29	1	82.05	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1	82.40	0	0.00	82.25	1	5,560	0.02%
2018/03/27	1	83.05	2	83.20	83.40	-1	5,518	-0.02%
2018/03/23	14	82.01	0	0.00	82.10	14	5,489	0.26%
2018/03/22	0	0.00	1	84.50	83.55	-1	5,423	-0.02%
2018/03/21	0	0.00	1	83.60	83.85	-1	5,430	-0.02%
2018/03/16	2	83.40	0	0.00	83.90	2	5,399	0.04%
2018/03/15	0	0.00	1	84.15	84.25	-1	5,373	-0.02%
2018/03/14	0.1	84.30	0	0.00	84.30	0.1	5,360	0.00%
2018/03/13	2	84.95	2.4	84.82	84.95	-0.4	5,409	-0.01%
2018/03/12	0	0.00	4	83.98	84.15	-4	5,367	-0.07%
2018/03/08	1	82.65	6	82.56	82.75	-5	5,427	-0.09%
2018/03/07	0.7	82.00	0	0.00	81.80	0.7	5,398	0.01%
2018/03/06	0	0.00	2	81.75	82.15	-2	5,449	-0.04%
2018/03/01	1	81.80	0	0.00	81.75	1	5,382	0.02%
2018/02/27	0.4	82.55	0	0.00	82.35	0.4	5,345	0.01%
2018/02/23	0	82.15	1	82.00	82.00	-1	5,206	-0.02%
2018/02/22	3	80.93	1	81.10	81.00	2	5,225	0.04%
2018/02/21	0	0.00	3	81.35	81.50	-3	5,238	-0.06%
2018/02/12	3	79.68	1	79.80	79.70	2	5,082	0.04%
2018/02/09	8	78.28	2	79.38	79.05	6	5,062	0.12%
2018/02/08	0	0.00	1	80.90	80.60	-1	4,828	-0.02%
2018/02/07	2	81.23	1	81.05	80.65	1	4,854	0.02%
2018/02/06	16	79.61	0	0.00	79.65	16	4,702	0.34%
2018/02/05	2	83.10	0	0.00	83.60	2	4,182	0.05%
2018/02/02	2.5	84.93	0	0.00	84.90	2.5	4,080	0.06%
2018/01/30	2	85.00	0	0.00	84.55	2	3,980	0.05%
2018/01/29	5	85.65	0.4	86.00	85.55	4.6	3,924	0.12%
2018/01/26	0.9	87.60	0	0.00	87.50	0.9	3,841	0.02%
2018/01/23	1	88.25	1	88.20	88.30	0	3,629	0.00%
2018/01/22	1	87.70	4	87.83	87.95	-3	3,588	-0.08%
2018/01/18	0	0.00	9	86.45	86.30	-9	3,516	-0.26%
2018/01/17	0	0.00	5	85.08	85.15	-5	3,441	-0.15%
2018/01/16	0	0.00	2	84.95	85.00	-2	3,364	-0.06%
2018/01/15	0	0.00	2	84.60	84.65	-2	3,328	-0.06%
2018/01/12	0	0.00	1	84.15	84.10	-1	3,310	-0.03%
2018/01/11	2	83.30	1	83.35	83.40	1	3,303	0.03%
2018/01/08	0	0.00	2	84.05	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	3	83.55	83.75	-3	3,272	-0.09%
2018/01/04	2	83.40	0	0.00	83.50	2	3,291	0.06%
2018/01/03	0	0.00	2	83.43	83.35	-2	3,464	-0.06%