元大台灣50 (0050)-凱基-敦北券商分點個股進出

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
158.80
漲跌
▲2.80
漲幅
+1.79%
成交量
7,687張
產業
上市
3679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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/29	1.1	158.56	4.4	158.36	158.80	-3.3	11,948	-0.03%
2024/04/26	0	0.00	0.2	156.05	156.00	-0.2	12,035	0.00%
2024/04/25	1.3	153.39	0	0.00	153.50	1.3	12,372	0.01%
2024/04/24	2	154.88	0	0.00	156.35	2	12,412	0.02%
2024/04/23	0.3	151.84	0.1	152.10	151.90	0.2	12,890	0.00%
2024/04/22	1.3	150.53	2.1	150.40	150.45	-0.8	13,165	-0.01%
2024/04/19	17.7	151.58	7.7	150.49	150.90	10	13,214	0.08%
2024/04/18	1	158.95	0.3	158.30	158.95	0.7	12,816	0.01%
2024/04/17	7.1	157.18	5.7	157.27	157.40	1.3	12,800	0.01%
2024/04/16	18.9	155.97	3.8	155.45	155.65	15.1	12,784	0.12%
2024/04/15	3.4	160.03	0.2	160.40	160.00	3.2	12,601	0.03%
2024/04/12	1	162.20	1	162.60	162.10	0	12,626	0.00%
2024/04/11	3	161.93	0	0.00	162.50	3	12,596	0.02%
2024/04/10	1	163.10	2	162.60	163.00	-1	12,600	-0.01%
2024/04/09	5	161.80	5.2	162.79	163.25	-0.2	12,737	0.00%
2024/04/08	2	159.50	1.1	159.66	159.45	0.9	12,701	0.01%
2024/04/03	0.1	158.61	0.3	158.81	158.55	-0.2	12,825	0.00%
2024/04/02	0.9	159.45	2.5	159.37	159.65	-1.6	12,995	-0.01%
2024/04/01	0.1	157.65	1	158.25	157.40	-0.9	13,372	-0.01%
2024/03/29	3	157.42	3.4	157.25	157.90	-0.4	13,564	0.00%
2024/03/28	1	156.80	3.2	156.28	156.90	-2.2	13,567	-0.02%
2024/03/27	0.1	157.25	4.1	157.16	157.65	-4	13,618	-0.03%
2024/03/26	1	158.90	7	156.89	157.60	-6	13,634	-0.04%
2024/03/22	0.4	157.41	1	157.10	157.20	-0.6	13,586	0.00%
2024/03/21	6.1	156.63	1	157.45	157.40	5.1	13,584	0.04%
2024/03/20	1.3	153.29	1.5	154.42	153.20	-0.2	13,558	0.00%
2024/03/19	0	0.00	0.1	154.30	154.05	-0.1	13,924	0.00%
2024/03/18	1	153.80	1.3	154.00	154.40	-0.3	13,830	0.00%
2024/03/15	1.2	153.11	8	153.93	153.00	-6.8	13,623	-0.05%
2024/03/14	4	155.24	1.2	155.54	155.10	2.8	13,532	0.02%
2024/03/13	0.5	155.20	6.4	155.60	155.25	-5.9	13,611	-0.04%
2024/03/12	0	0.00	0.8	154.42	154.50	-0.8	13,443	-0.01%
2024/03/11	0.2	152.87	8	153.09	152.90	-7.8	13,318	-0.06%
2024/03/08	19.7	156.02	20.6	154.27	154.45	-0.9	13,181	-0.01%
2024/03/07	1.1	152.04	5	151.96	152.30	-3.9	12,772	-0.03%
2024/03/06	0.1	147.16	4	148.73	148.85	-3.9	12,366	-0.03%
2024/03/05	3.4	148.24	1.1	147.58	148.15	2.3	12,273	0.02%
2024/03/04	2.2	146.90	12.2	146.48	146.95	-10	12,111	-0.08%
2024/03/01	1	143.00	0	0.00	142.80	1	11,865	0.01%
2024/02/29	1	142.85	6.8	143.00	143.30	-5.8	11,877	-0.05%
2024/02/27	1.7	142.97	11.1	142.99	143.35	-9.5	11,985	-0.08%
2024/02/26	0.1	143.85	4.2	143.82	143.95	-4.1	11,990	-0.03%
2024/02/23	0.1	143.55	3	143.77	143.75	-3	11,929	-0.02%
2024/02/22	1.2	141.91	16.9	142.70	142.80	-15.7	12,083	-0.13%
2024/02/21	2	141.32	5	141.42	141.20	-3	12,022	-0.02%
2024/02/20	0	0.00	3.4	141.65	141.65	-3.4	12,301	-0.03%
2024/02/19	6	140.97	4.3	141.01	141.10	1.7	12,385	0.01%
2024/02/16	0.4	141.82	2.2	141.37	141.30	-1.8	12,615	-0.01%
2024/02/15	1	142.35	24.6	142.13	142.35	-23.6	12,656	-0.19%
2024/02/05	0	0.00	2.5	135.98	135.95	-2.5	12,384	-0.02%
2024/02/02	2	135.03	0	0.00	135.10	2	12,168	0.02%
2024/02/01	6.1	133.77	0	0.00	134.35	6.1	12,124	0.05%
2024/01/31	3.3	134.65	0	0.00	134.35	3.3	12,169	0.03%
2024/01/30	0	136.35	0.2	136.25	136.15	-0.2	12,165	0.00%
2024/01/29	0	0.00	3.5	136.29	136.50	-3.5	12,271	-0.03%
2024/01/26	0	0.00	9.1	135.68	135.65	-9.1	11,972	-0.08%
2024/01/25	0.1	135.55	13.7	135.47	135.65	-13.7	11,872	-0.12%
2024/01/24	2	134.25	1.7	134.24	134.00	0.4	11,511	0.00%
2024/01/23	7	133.85	5.1	133.94	134.05	1.9	11,454	0.02%
2024/01/22	7	133.69	13.2	134.13	133.80	-6.2	11,491	-0.05%
2024/01/19	0	0.00	3.5	131.58	132.90	-3.5	11,344	-0.03%
2024/01/18	7	128.11	3	128.07	128.30	4	11,276	0.04%
2024/01/17	16.5	128.13	7.4	127.63	127.45	9.1	11,225	0.08%
2024/01/16	4.2	131.41	3	131.65	131.65	1.2	10,739	0.01%
2024/01/15	1.1	132.76	0	0.00	133.00	1.1	10,507	0.01%
2024/01/12	1.3	132.53	0	0.00	132.65	1.3	10,378	0.01%
2024/01/11	0.2	133.13	2.4	132.55	132.85	-2.2	10,400	-0.02%
2024/01/10	2.4	132.39	0	0.00	132.30	2.4	10,466	0.02%
2024/01/08	1	133.30	2.2	133.46	132.75	-1.2	10,501	-0.01%
2024/01/05	0.4	132.80	2.2	132.16	132.15	-1.8	10,451	-0.02%
2024/01/04	4	132.44	1.2	132.55	132.50	2.8	10,623	0.03%
2024/01/03	7.3	132.81	1	133.45	132.55	6.3	10,771	0.06%
2024/01/02	4.6	135.00	16	135.28	134.90	-11.4	10,627	-0.11%
2023/12/29	2	135.65	0	0.00	135.45	2	10,597	0.02%
2023/12/28	2	135.83	1.4	135.83	135.75	0.6	10,564	0.01%
2023/12/27	4	135.51	4.5	135.34	135.75	-0.5	10,401	0.00%
2023/12/26	0	0.00	3.5	134.08	134.25	-3.5	10,010	-0.03%
2023/12/25	0	0.00	5.4	133.73	133.50	-5.4	9,822	-0.05%
2023/12/21	0.9	132.35	0	0.00	132.60	0.9	9,860	0.01%
2023/12/20	0	0.00	0.5	133.50	133.75	-0.5	9,837	-0.01%
2023/12/19	0	133.15	10.4	133.26	133.40	-10.4	9,885	-0.10%
2023/12/18	0	133.03	0	0.00	133.90	0	10,144	0.00%
2023/12/15	6.2	133.85	5.5	133.94	133.70	0.7	10,132	0.01%
2023/12/14	0.1	133.12	2.2	132.88	133.15	-2.1	9,893	-0.02%
2023/12/13	0.1	131.50	1.3	131.73	131.55	-1.2	9,477	-0.01%
2023/12/12	0	0.00	1	131.90	131.50	-1	9,524	-0.01%
2023/12/11	0.2	131.00	0.5	130.97	131.20	-0.4	9,552	0.00%
2023/12/08	0	0.00	3	131.25	131.05	-3	9,554	-0.03%
2023/12/07	1	130.00	1	130.20	130.00	0	9,380	0.00%
2023/12/06	1	130.90	2.1	130.90	130.80	-1.1	9,471	-0.01%
2023/12/05	5.1	130.29	2	130.15	130.35	3.1	9,445	0.03%
2023/12/04	0	131.15	2	131.30	131.30	-2	9,459	-0.02%
2023/12/01	0	0.00	0.9	131.00	131.80	-0.9	9,507	-0.01%
2023/11/30	0.3	131.15	0	0.00	131.35	0.3	9,479	0.00%
2023/11/29	0	131.10	0.4	131.74	131.15	-0.4	9,354	0.00%
2023/11/27	0.1	130.20	0.2	132.20	130.35	-0.1	9,208	0.00%
2023/11/24	1.2	131.29	1	131.55	131.20	0.2	9,147	0.00%
2023/11/22	0.3	131.51	2	131.70	131.35	-1.7	9,002	-0.02%
2023/11/21	1.2	132.03	3.2	132.46	132.55	-2	9,018	-0.02%
2023/11/17	0	0.00	8.3	131.37	131.00	-8.3	8,625	-0.10%
2023/11/16	0.1	130.40	10.1	130.65	130.60	-10	8,234	-0.12%
2023/11/15	2	130.93	2	130.73	130.55	0	8,096	0.00%
2023/11/14	0	0.00	1	129.40	129.00	-1	7,843	-0.01%
2023/11/13	4	128.75	2.5	128.90	128.70	1.5	7,669	0.02%
2023/11/10	1	126.70	1.1	126.69	126.75	-0.1	7,548	0.00%
2023/11/09	2.2	127.01	11	126.96	127.25	-8.8	7,601	-0.12%
2023/11/08	0	0.00	5	127.10	127.20	-5	7,872	-0.06%
2023/11/07	0.1	126.50	0.3	126.45	126.50	-0.2	7,816	0.00%
2023/11/06	1	126.40	11.5	126.95	126.55	-10.5	7,888	-0.13%
2023/11/03	0	0.00	13.4	125.43	125.45	-13.4	7,684	-0.17%
2023/11/02	2	123.95	3.3	123.90	124.50	-1.3	7,713	-0.02%
2023/11/01	10.1	121.73	0	0.00	121.75	10.1	7,626	0.13%
2023/10/31	9	121.51	7.9	121.50	121.15	1.2	7,666	0.02%
2023/10/30	5.6	122.26	0	0.00	122.00	5.6	7,686	0.07%
2023/10/27	3.4	122.36	0.3	122.50	122.30	3.1	7,608	0.04%
2023/10/26	10.2	121.81	0	0.00	121.75	10.2	7,661	0.13%
2023/10/25	1	124.25	1	124.30	124.20	0	7,340	0.00%
2023/10/24	0.3	123.57	3.5	122.89	123.95	-3.2	7,340	-0.04%
2023/10/23	2.5	123.78	0.6	123.94	123.85	1.8	7,293	0.03%
2023/10/20	5.5	124.57	6	124.13	125.40	-0.5	7,276	-0.01%
2023/10/18	0.9	125.21	3	124.88	124.80	-2.1	7,447	-0.03%
2023/10/17	0.2	126.48	7	126.55	126.55	-6.8	7,349	-0.09%
2023/10/16	7.8	126.40	0	0.00	126.25	7.8	7,474	0.10%
2023/10/13	1	126.90	1	127.00	126.95	0	7,526	0.00%
2023/10/12	0	0.00	5.2	127.22	127.30	-5.2	7,674	-0.07%
2023/10/11	3.3	126.19	11.8	126.11	126.25	-8.5	7,681	-0.11%
2023/10/06	5.1	124.14	0	0.00	124.10	5.1	7,718	0.07%
2023/10/05	0	123.40	0	0.00	123.65	0	7,694	0.00%
2023/10/04	3.3	121.65	0	0.00	121.90	3.3	7,701	0.04%
2023/10/03	0.2	124.00	0	0.00	123.50	0.2	7,645	0.00%
2023/10/02	2	124.45	3	124.45	124.25	-1	7,694	-0.01%
2023/09/28	0	122.70	0	0.00	122.65	0	7,859	0.00%
2023/09/27	3	121.60	0.2	122.10	122.15	2.8	7,849	0.04%
2023/09/26	4.9	122.25	0	0.00	122.10	4.9	7,835	0.06%
2023/09/25	3	123.25	0.1	123.65	123.55	2.9	7,778	0.04%
2023/09/22	1	122.26	2.9	122.47	122.65	-1.8	7,829	-0.02%
2023/09/21	13.9	122.86	0	0.00	122.75	13.9	7,765	0.18%
2023/09/20	3.9	124.85	0	0.00	124.75	3.9	7,507	0.05%
2023/09/19	0.1	125.45	0	0.00	125.45	0.1	7,518	0.00%
2023/09/18	3.3	126.00	0	0.00	126.00	3.3	7,574	0.04%
2023/09/15	0	0.00	12	126.98	127.35	-12	7,899	-0.15%
2023/09/14	1	126.40	1.4	126.41	126.95	-0.4	7,912	0.00%
2023/09/13	1	124.95	2	125.05	125.20	-1	7,892	-0.01%
2023/09/12	0.2	124.16	6	125.05	125.05	-5.8	7,959	-0.07%
2023/09/11	5.8	123.66	4.6	123.79	123.80	1.2	8,099	0.02%
2023/09/08	0.4	124.18	5	123.99	124.30	-4.6	8,073	-0.06%
2023/09/07	3	125.03	0	124.85	124.85	3	8,371	0.04%
2023/09/06	1	126.00	0	0.00	126.00	1	8,506	0.01%
2023/09/05	2	126.55	0	0.00	126.45	2	8,477	0.02%
2023/09/01	0	0.00	1	125.85	125.90	-1	8,646	-0.01%
2023/08/31	0.2	125.85	0	0.00	125.70	0.2	8,705	0.00%
2023/08/30	0.2	126.55	1	126.50	126.60	-0.8	8,738	-0.01%
2023/08/29	1	125.00	0	0.00	126.05	1	8,774	0.01%
2023/08/28	2	125.58	1.1	125.49	125.35	0.9	8,731	0.01%
2023/08/25	3.4	125.01	1	125.25	124.55	2.4	8,806	0.03%
2023/08/24	5.1	126.41	1.2	126.66	127.00	3.9	8,890	0.04%
2023/08/22	0	124.15	0	0.00	124.00	0	9,303	0.00%
2023/08/21	2.1	123.25	5	124.15	123.00	-2.9	9,433	-0.03%
2023/08/18	18.7	123.96	0	0.00	123.85	18.7	9,447	0.20%
2023/08/17	2.6	124.19	0.9	124.49	124.60	1.7	9,525	0.02%
2023/08/16	7.3	123.91	0	123.90	124.05	7.2	9,664	0.07%
2023/08/15	1.4	125.01	2	125.13	124.70	-0.6	9,931	-0.01%
2023/08/14	7.4	124.62	8.3	125.08	124.50	-0.9	10,173	-0.01%
2023/08/11	9.2	126.83	0	0.00	126.30	9.2	10,232	0.09%
2023/08/10	3.5	126.54	0.3	126.80	126.40	3.2	10,235	0.03%
2023/08/09	1.2	127.38	0	0.00	127.20	1.2	10,122	0.01%
2023/08/08	3.4	126.87	1	126.95	127.00	2.4	10,124	0.02%
2023/08/07	0	0.00	4	128.10	128.50	-4	10,010	-0.04%
2023/08/04	1.1	127.26	5	127.20	127.25	-3.9	10,002	-0.04%
2023/08/02	6	127.69	0	0.00	127.85	6	9,967	0.06%
2023/08/01	0	129.20	0.2	129.30	129.45	-0.2	9,867	0.00%
2023/07/31	0.5	128.75	0.1	130.00	128.80	0.4	9,830	0.00%
2023/07/28	0	0.00	0.2	129.55	129.50	-0.2	9,771	0.00%
2023/07/27	0	0.00	0.2	129.19	129.50	-0.2	9,795	0.00%
2023/07/26	1.2	128.60	0.4	128.85	128.50	0.8	9,814	0.01%
2023/07/25	0	0.00	1.1	129.03	128.85	-1.1	9,835	-0.01%
2023/07/24	1.1	126.93	0.1	127.10	127.25	1	9,877	0.01%
2023/07/21	9.1	126.73	2	127.23	127.20	7.1	9,930	0.07%
2023/07/20	0	129.60	0.1	129.45	129.35	0	10,026	0.00%
2023/07/19	5.4	129.29	2.9	129.51	128.75	2.6	10,073	0.03%
2023/07/18	4.3	129.98	0	0.00	129.85	4.3	9,915	0.04%
2023/07/17	3	131.95	0	0.00	132.00	3	9,841	0.03%
2023/07/14	0	0.00	12.8	132.28	132.25	-12.8	9,716	-0.13%
2023/07/13	2.1	131.69	6.6	131.68	130.90	-4.5	9,551	-0.05%
2023/07/11	0	0.00	3.5	128.82	129.20	-3.5	9,379	-0.04%
2023/07/10	1.7	127.42	1	127.10	127.45	0.7	9,413	0.01%
2023/07/07	0.3	127.77	3	127.33	127.70	-2.7	9,330	-0.03%
2023/07/06	6.7	128.30	0	0.00	127.90	6.7	9,296	0.07%
2023/07/05	0.2	130.74	0	0.00	130.80	0.2	9,086	0.00%
2023/07/04	4	130.79	2	130.83	131.00	2	9,075	0.02%
2023/07/03	0.1	130.30	0	0.00	130.70	0.1	9,106	0.00%
2023/06/30	1.4	128.53	4	128.58	129.10	-2.6	9,245	-0.03%
2023/06/29	5.8	129.85	8	129.28	129.05	-2.2	9,318	-0.02%
2023/06/28	0.2	129.28	0	0.00	129.10	0.2	9,274	0.00%
2023/06/27	1.3	128.99	0	0.00	128.90	1.3	9,342	0.01%
2023/06/26	4.2	129.64	0	0.00	129.75	4.2	9,410	0.04%
2023/06/21	0.3	130.42	1.5	130.52	130.55	-1.2	9,511	-0.01%
2023/06/20	3.9	130.84	0	0.00	130.55	3.9	9,327	0.04%
2023/06/19	2.5	131.16	6	131.25	131.25	-3.5	9,455	-0.04%
2023/06/16	0	131.63	1.1	131.35	131.55	-1	9,416	-0.01%
2023/06/15	0.1	131.80	3	131.75	131.90	-2.9	9,414	-0.03%
2023/06/14	1.1	131.48	3	131.45	131.50	-1.9	9,411	-0.02%
2023/06/13	0.1	131.70	5	131.23	131.55	-4.9	9,559	-0.05%
2023/06/12	1	129.25	3	128.97	129.00	-2	9,371	-0.02%
2023/06/09	1	128.15	4.8	127.92	127.80	-3.8	9,326	-0.04%
2023/06/08	0	127.34	5	127.17	126.85	-5	9,545	-0.05%
2023/06/07	0.6	127.92	1	128.00	128.10	-0.4	9,679	0.00%
2023/06/06	0	0.00	0	126.70	126.70	0	9,532	0.00%
2023/06/05	3.2	126.55	9.1	126.65	126.35	-5.9	9,525	-0.06%
2023/06/02	0.3	126.25	3.2	126.23	126.75	-2.9	9,543	-0.03%
2023/06/01	2.1	125.25	9	125.10	125.15	-6.9	9,567	-0.07%
2023/05/31	1.1	126.36	0.2	125.90	126.15	0.9	9,554	0.01%
2023/05/30	5.3	126.82	1.1	126.93	126.75	4.2	9,464	0.04%
2023/05/29	0	126.95	3.5	126.92	126.75	-3.5	9,386	-0.04%
2023/05/26	0	125.30	26.3	125.15	125.95	-26.3	9,236	-0.29%
2023/05/25	0.2	122.95	4.5	123.00	123.05	-4.4	8,943	-0.05%
2023/05/24	0	121.80	0	0.00	121.60	0	8,934	0.00%
2023/05/23	0	122.15	1.2	122.47	122.20	-1.2	8,826	-0.01%
2023/05/22	0	122.18	4	122.15	122.30	-4	8,718	-0.05%
2023/05/19	0.1	122.25	3	122.45	122.50	-2.9	8,549	-0.03%
2023/05/18	0	0.00	8.4	122.19	122.15	-8.4	8,164	-0.10%
2023/05/17	0	119.90	26	120.17	120.55	-26	8,002	-0.32%
2023/05/15	0.2	117.00	0	0.00	117.20	0.2	7,628	0.00%
2023/05/12	2.1	117.01	0	0.00	117.20	2.1	7,663	0.03%
2023/05/11	1.6	117.76	0	0.00	117.55	1.6	7,680	0.02%
2023/05/10	2	118.25	0	0.00	117.80	2	7,768	0.03%
2023/05/09	0	0.00	1	118.65	118.90	-1	7,838	-0.01%
2023/05/08	0	0.00	3	118.65	118.55	-3	7,983	-0.04%
2023/05/05	1	117.55	1.4	117.78	117.80	-0.4	8,041	-0.01%
2023/05/04	0.3	117.45	0	0.00	117.50	0.3	8,263	0.00%
2023/05/03	2.1	117.16	0	0.00	117.20	2.1	8,310	0.03%
2023/05/02	0	117.60	0	0.00	117.70	0	8,600	0.00%
2023/04/28	1.2	117.13	0	0.00	117.40	1.2	9,236	0.01%
2023/04/27	6.1	116.03	0	0.00	116.00	6.1	9,376	0.07%
2023/04/26	5.3	115.88	0	0.00	116.10	5.3	9,678	0.05%
2023/04/25	5.1	117.01	0	0.00	116.60	5.1	9,938	0.05%
2023/04/24	5.2	118.26	0	0.00	118.15	5.2	9,795	0.05%
2023/04/21	0.3	118.64	2	119.30	118.60	-1.7	9,946	-0.02%
2023/04/20	7	118.84	0	0.00	118.90	7	10,065	0.07%
2023/04/19	5	119.17	0	0.00	119.05	5	10,208	0.05%
2023/04/18	3	119.82	0	0.00	119.95	3	10,272	0.03%
2023/04/17	4	120.08	0	0.00	120.35	4	10,392	0.04%
2023/04/14	0	119.80	1.2	120.73	120.65	-1.2	10,526	-0.01%
2023/04/13	4.5	119.92	0	0.00	119.50	4.5	10,722	0.04%
2023/04/12	1	120.30	0	0.00	120.55	1	10,756	0.01%
2023/04/11	2.2	120.72	0	0.00	120.85	2.2	10,939	0.02%
2023/04/10	0.2	121.05	1	120.95	121.00	-0.8	11,043	-0.01%
2023/04/07	1.6	120.94	0	0.00	121.00	1.6	11,050	0.01%
2023/04/06	1.7	120.85	0.8	121.00	121.00	0.9	11,043	0.01%
2023/03/31	0.1	121.75	0	0.00	121.60	0.1	11,018	0.00%
2023/03/29	0.3	120.50	1	121.00	120.60	-0.7	10,861	-0.01%
2023/03/28	2.6	120.67	0	0.00	120.40	2.6	11,017	0.02%
2023/03/27	0	0.00	2.5	121.61	121.45	-2.5	10,957	-0.02%
2023/03/24	0.2	121.70	8.4	122.03	122.20	-8.2	10,978	-0.07%
2023/03/23	0	0.00	12	121.81	121.85	-12	10,884	-0.11%
2023/03/22	0	0.00	2.2	120.67	120.90	-2.2	10,757	-0.02%
2023/03/21	1	118.40	0	0.00	118.65	1	10,628	0.01%
2023/03/20	0.2	118.10	0	0.00	118.10	0.2	10,708	0.00%
2023/03/17	2.4	118.08	0	0.00	118.95	2.4	10,693	0.02%
2023/03/16	3.5	116.69	1	116.93	117.05	2.5	10,665	0.02%
2023/03/15	0.1	118.00	0	0.00	117.60	0.1	10,542	0.00%
2023/03/14	6.2	117.46	0	0.00	117.50	6.2	10,505	0.06%
2023/03/13	1.3	117.62	0	0.00	118.80	1.3	10,522	0.01%
2023/03/10	9.9	118.53	0	0.00	118.30	9.9	10,334	0.10%
2023/03/09	0.3	120.39	0	0.00	120.20	0.3	10,527	0.00%
2023/03/08	2.1	120.26	0	0.00	120.30	2.1	10,627	0.02%
2023/03/07	1.2	121.30	4.9	120.87	121.30	-3.7	10,702	-0.03%
2023/03/06	10.1	119.95	2	120.80	120.50	8.1	10,828	0.07%
2023/03/03	2.1	119.44	0	0.00	119.35	2.1	10,939	0.02%
2023/03/02	1	118.85	0	0.00	119.25	1	11,141	0.01%
2023/03/01	5.2	118.39	0	0.00	119.35	5.2	11,216	0.05%
2023/02/24	1	119.35	0	0.00	118.80	1	11,184	0.01%
2023/02/23	0	119.40	0.2	119.45	119.40	-0.2	11,237	0.00%
2023/02/22	1.7	117.59	1	117.70	117.65	0.7	11,312	0.01%
2023/02/21	1.1	118.65	0	0.00	118.95	1.1	11,354	0.01%
2023/02/20	0.1	118.50	0.2	118.76	119.00	-0.1	11,674	0.00%
2023/02/17	5.7	118.76	0	0.00	118.75	5.7	12,141	0.05%
2023/02/16	0.3	120.26	2.2	119.65	120.30	-1.9	12,312	-0.02%
2023/02/15	8.7	119.05	8	119.43	118.85	0.7	12,701	0.01%
2023/02/14	0.1	121.65	3	121.57	121.65	-2.9	12,742	-0.02%
2023/02/13	4	120.53	3	119.93	120.75	1	12,930	0.01%
2023/02/10	0.2	120.97	1.2	121.00	121.00	-1	13,040	-0.01%
2023/02/09	0.1	120.75	1	121.00	120.90	-1	13,138	-0.01%
2023/02/08	0.1	120.81	2.5	120.38	120.85	-2.4	13,164	-0.02%
2023/02/07	0.7	118.97	0	0.00	119.00	0.7	13,240	0.01%
2023/02/06	2.5	119.47	0	0.00	119.25	2.5	13,219	0.02%
2023/02/03	1.1	121.09	2.4	120.96	121.00	-1.3	13,134	-0.01%
2023/02/02	1.2	120.84	1.2	120.99	121.00	0	13,144	0.00%
2023/02/01	0.1	118.95	0.5	119.05	119.00	-0.5	13,076	0.00%
2023/01/31	3.4	119.06	13	119.92	118.30	-9.6	13,101	-0.07%
2023/01/30	0.5	120.26	4.6	120.28	120.70	-4.1	12,923	-0.03%
2023/01/17	4.6	118.24	7.3	118.00	118.10	-2.7	12,536	-0.02%
2023/01/16	2.1	118.18	3.1	118.30	118.10	-1	12,585	-0.01%
2023/01/13	1.1	117.98	1.5	117.20	117.20	-0.4	12,328	0.00%
2023/01/12	2	116.40	1.4	115.93	115.85	0.6	12,170	0.01%
2023/01/11	2.8	116.22	0	0.00	116.35	2.8	12,263	0.02%
2023/01/10	0	116.05	1	116.20	116.25	-1	12,110	-0.01%
2023/01/09	2.4	114.49	7	114.96	115.80	-4.6	12,237	-0.04%
2023/01/05	0	111.10	0.5	111.25	111.30	-0.5	12,332	0.00%
2023/01/04	0.1	110.40	0	0.00	110.50	0.1	12,354	0.00%
2023/01/03	2.3	108.94	0	0.00	110.75	2.3	12,647	0.02%
2022/12/30	4.4	110.40	2	110.60	110.20	2.4	12,544	0.02%
2022/12/29	2	109.00	0	0.00	109.50	2	12,541	0.02%
2022/12/28	0	109.80	0	0.00	110.00	0	12,488	0.00%
2022/12/27	0	111.60	0	0.00	111.60	0	12,410	0.00%
2022/12/23	4	110.64	0	0.00	110.70	4	12,668	0.03%
2022/12/22	1	112.50	0	0.00	112.60	1	12,741	0.01%
2022/12/21	0	111.30	0	0.00	110.75	0	12,972	0.00%
2022/12/20	2.3	110.68	1	110.30	110.30	1.3	12,922	0.01%
2022/12/19	3	112.50	0	0.00	112.35	3	13,046	0.02%
2022/12/16	1.1	113.00	0	0.00	113.00	1.1	13,186	0.01%
2022/12/14	0.1	114.82	1	114.85	114.80	-0.9	13,289	-0.01%
2022/12/13	0.2	113.72	0	0.00	113.40	0.2	13,254	0.00%
2022/12/12	15.1	113.57	1	113.65	113.90	14.1	13,263	0.11%
2022/12/08	0.2	113.03	0	0.00	113.25	0.2	13,297	0.00%
2022/12/07	1	114.72	0	0.00	114.60	1	13,326	0.01%
2022/12/06	1.1	116.14	8	116.19	115.30	-6.9	13,265	-0.05%
2022/12/05	0	0.00	4.1	117.90	117.45	-4.1	13,225	-0.03%
2022/12/02	1	117.45	0	0.00	117.30	1	13,144	0.01%
2022/12/01	3.5	118.96	0	118.60	118.35	3.5	13,277	0.03%
2022/11/30	2.5	116.33	1	116.30	116.35	1.5	12,974	0.01%
2022/11/29	2	114.95	11	114.38	115.40	-8.9	12,967	-0.07%
2022/11/28	9.1	114.59	3	113.95	114.35	6.1	13,021	0.05%
2022/11/25	0	116.71	19	116.76	116.70	-19	13,121	-0.14%
2022/11/24	2.2	116.10	4	116.20	116.70	-1.8	12,972	-0.01%
2022/11/23	1.1	115.36	0.1	115.60	115.60	1	12,920	0.01%
2022/11/22	2.1	114.75	20	114.80	114.80	-17.9	13,049	-0.14%
2022/11/21	2	114.08	0	0.00	113.85	2	13,123	0.02%
2022/11/18	5.6	114.51	9	114.86	114.25	-3.4	13,060	-0.03%
2022/11/17	1	114.20	2	114.10	114.55	-1	13,000	-0.01%
2022/11/16	1	115.65	4	114.35	114.50	-3	12,949	-0.02%
2022/11/15	1.2	112.37	4.1	113.00	114.70	-2.9	12,689	-0.02%
2022/11/14	0.3	109.96	0	0.00	110.00	0.3	12,193	0.00%
2022/11/11	12.2	108.59	3.4	108.68	109.00	8.8	11,979	0.07%
2022/11/10	0.2	103.47	1	103.60	103.50	-0.8	11,638	-0.01%
2022/11/09	0.1	104.55	0.3	104.23	104.50	-0.2	11,557	0.00%
2022/11/08	1	101.80	0	0.00	101.60	1	11,401	0.01%
2022/11/07	0.1	100.62	0	0.00	100.55	0.1	11,368	0.00%
2022/11/04	1.3	98.27	0	0.00	98.85	1.3	11,346	0.01%
2022/11/03	2.4	98.60	0	0.00	98.70	2.4	11,359	0.02%
2022/11/02	2.4	99.85	1	99.55	100.00	1.4	11,265	0.01%
2022/11/01	0	99.85	1	99.85	99.60	-1	11,293	-0.01%
2022/10/31	4	98.99	0	0.00	99.05	4	11,311	0.04%
2022/10/28	2	98.25	0	0.00	97.75	2	11,257	0.02%
2022/10/27	2	98.98	0	0.00	99.00	2	11,196	0.02%
2022/10/26	2	97.18	2	96.88	97.60	0	11,358	0.00%
2022/10/25	2.5	97.06	2.1	96.63	96.70	0.4	11,334	0.00%
2022/10/24	3.3	99.02	0	0.00	98.60	3.3	11,134	0.03%
2022/10/21	5.1	99.31	0	0.00	98.90	5.1	10,989	0.05%
2022/10/20	2	98.14	2	98.08	99.20	0	10,919	0.00%
2022/10/19	0.2	99.95	0	0.00	99.75	0.2	10,813	0.00%
2022/10/18	1.1	100.85	1.3	100.30	101.10	-0.2	10,729	0.00%
2022/10/17	8.4	99.44	3	99.80	99.95	5.4	10,883	0.05%
2022/10/14	4.2	101.64	2	101.80	101.85	2.2	10,703	0.02%
2022/10/13	9	99.29	0	0.00	99.00	9	10,793	0.08%
2022/10/12	1.2	99.95	7.1	99.94	100.20	-5.9	10,666	-0.06%
2022/10/11	18.6	101.04	0	0.00	100.70	18.6	10,814	0.17%
2022/10/07	4.1	106.77	0	0.00	106.20	4.1	10,601	0.04%
2022/10/06	1.1	107.80	0	0.00	108.00	1.1	10,703	0.01%
2022/10/05	2.7	107.45	0.3	107.35	107.25	2.4	10,975	0.02%
2022/10/04	0.5	104.75	0	0.00	104.80	0.5	10,983	0.00%
2022/10/03	4.7	102.95	0	0.00	102.20	4.7	10,983	0.04%
2022/09/30	9.2	103.30	2	103.35	103.45	7.2	10,969	0.07%
2022/09/29	0.4	105.91	1	105.10	104.90	-0.6	10,983	-0.01%
2022/09/28	14.5	106.54	0	0.00	105.25	14.5	11,069	0.13%
2022/09/27	8.2	107.52	0	0.00	107.50	8.2	11,024	0.07%
2022/09/26	8.9	107.53	0	107.55	107.65	8.8	11,316	0.08%
2022/09/23	3	109.75	0	0.00	109.70	3	11,564	0.03%
2022/09/22	4.5	110.04	0	0.00	110.75	4.5	11,661	0.04%
2022/09/21	1.1	112.19	0	0.00	112.10	1.1	11,516	0.01%
2022/09/20	1.3	112.36	0	0.00	113.05	1.3	11,514	0.01%
2022/09/19	1.2	112.02	28	112.15	112.05	-26.8	11,695	-0.23%
2022/09/16	1.2	112.51	0	0.00	112.55	1.2	11,757	0.01%
2022/09/15	0.4	113.75	0	0.00	113.85	0.4	11,822	0.00%
2022/09/14	1.2	113.59	0.3	113.60	113.65	0.9	12,011	0.01%
2022/09/13	0.2	116.20	0	0.00	116.00	0.2	11,937	0.00%
2022/09/12	1.3	115.20	1	115.30	115.40	0.3	12,037	0.00%
2022/09/08	1.2	112.51	2.1	112.77	113.00	-0.9	12,240	-0.01%
2022/09/07	15.5	112.29	0	0.00	112.20	15.5	12,334	0.13%
2022/09/06	2.4	114.63	0	0.00	114.90	2.4	12,223	0.02%
2022/09/05	0.2	113.95	0	0.00	114.15	0.2	12,313	0.00%
2022/09/02	4.6	114.24	0.8	114.80	113.90	3.8	12,447	0.03%
2022/09/01	5.4	115.17	0	0.00	115.15	5.4	12,285	0.04%
2022/08/31	1	116.00	0	0.00	117.60	1	11,968	0.01%
2022/08/30	0.1	116.36	0.1	116.75	116.75	-0.1	11,917	0.00%
2022/08/29	4.6	116.25	4.5	116.39	116.55	0.1	11,795	0.00%
2022/08/26	0.1	119.95	0	0.00	119.60	0.1	11,600	0.00%
2022/08/24	10.1	118.11	0	0.00	117.90	10.1	11,533	0.09%
2022/08/23	0.1	118.44	2	118.25	118.20	-1.9	11,533	-0.02%
2022/08/22	6.2	119.82	0	0.00	119.80	6.2	11,603	0.05%
2022/08/19	5.1	121.64	0	0.00	121.55	5.1	11,663	0.04%
2022/08/18	10	121.32	0	0.00	121.35	10	11,693	0.09%
2022/08/17	3	122.08	1	122.15	122.15	2	11,647	0.02%
2022/08/16	3	122.20	0	0.00	122.10	3	11,500	0.03%
2022/08/15	0.3	121.50	1	121.80	121.90	-0.7	11,381	-0.01%
2022/08/12	1	120.99	7	120.83	120.80	-6	11,283	-0.05%
2022/08/11	0.1	119.70	0	0.00	120.05	0.1	11,262	0.00%
2022/08/10	8.7	117.95	0	0.00	117.90	8.7	11,189	0.08%
2022/08/09	2.1	118.40	9	119.31	119.15	-6.9	11,138	-0.06%
2022/08/08	0.2	118.98	0.8	119.15	119.25	-0.5	11,102	0.00%
2022/08/05	4.2	119.03	1	119.40	119.50	3.2	11,075	0.03%
2022/08/04	4.8	116.38	0.4	116.40	116.55	4.4	11,117	0.04%
2022/08/03	10.1	115.86	0	0.00	116.25	10.1	11,137	0.09%
2022/08/02	3.6	115.50	10.4	115.26	115.55	-6.7	11,237	-0.06%
2022/08/01	2.1	117.39	2.1	117.53	117.65	0	11,155	0.00%
2022/07/29	0.2	118.01	3.3	118.32	118.00	-3.1	11,279	-0.03%
2022/07/28	3.3	117.78	4	117.55	116.90	-0.7	11,249	-0.01%
2022/07/27	0.1	115.85	9	115.45	116.70	-8.9	11,275	-0.08%
2022/07/26	0.8	115.82	0	0.00	115.65	0.8	11,248	0.01%
2022/07/25	6	116.62	2	116.55	116.70	4	11,236	0.04%
2022/07/22	2	116.43	2	116.73	116.80	0	11,253	0.00%
2022/07/21	1.3	115.33	4.3	115.79	116.35	-3	11,471	-0.03%
2022/07/20	15	115.73	1	115.25	115.05	14	11,480	0.12%
2022/07/19	2	114.03	1	114.20	114.30	1	11,735	0.01%
2022/07/18	2.4	114.21	0	0.00	114.20	2.4	11,701	0.02%
2022/07/15	11.7	114.88	7.2	115.27	115.50	4.5	11,398	0.04%
2022/07/14	3.1	112.82	0	0.00	114.00	3.1	11,202	0.03%
2022/07/13	3	113.20	5	113.02	113.45	-2	11,107	-0.02%
2022/07/12	6.6	109.72	0	0.00	109.55	6.6	10,992	0.06%
2022/07/11	1	113.05	0	0.00	112.25	1	11,151	0.01%
2022/07/08	4.1	112.92	1	113.20	113.25	3.1	11,108	0.03%
2022/07/07	9.8	109.93	0	0.00	112.10	9.8	11,056	0.09%
2022/07/06	1.6	109.81	0.2	108.90	108.85	1.4	11,069	0.01%
2022/07/05	0.2	109.40	0	0.00	111.00	0.2	11,088	0.00%
2022/07/04	1.3	110.67	0.1	111.15	110.45	1.2	10,967	0.01%
2022/07/01	13.8	113.10	0	0.00	111.55	13.8	10,771	0.13%
2022/06/30	13.1	116.31	0	0.00	115.80	13.1	10,386	0.13%
2022/06/29	1.4	118.86	0	0.00	118.80	1.4	10,175	0.01%
2022/06/28	0.6	119.70	0	0.00	119.80	0.6	10,130	0.01%
2022/06/27	3	120.77	1.2	121.03	120.95	1.8	10,086	0.02%
2022/06/24	4.2	118.83	0	0.00	118.15	4.2	9,916	0.04%
2022/06/23	1.7	117.80	0	0.00	117.90	1.7	9,910	0.02%
2022/06/22	6.9	119.78	1	120.50	119.50	5.9	9,711	0.06%
2022/06/21	1	120.80	1.1	121.41	122.20	-0.1	9,532	0.00%
2022/06/20	4.6	119.93	22.6	119.85	119.75	-18.1	9,595	-0.19%
2022/06/17	3.6	120.91	0.1	120.80	120.85	3.5	9,520	0.04%
2022/06/16	2	123.15	1	123.10	122.50	1	9,321	0.01%
2022/06/15	3.2	123.17	0	0.00	122.75	3.2	9,320	0.03%
2022/06/14	5.1	122.43	2.1	122.27	123.35	3	9,405	0.03%
2022/06/13	5	123.87	0.3	123.71	123.55	4.8	9,524	0.05%
2022/06/10	0.1	127.46	0	0.00	127.10	0.1	9,634	0.00%
2022/06/09	1	128.30	0	0.00	128.40	1	9,706	0.01%
2022/06/08	0	128.70	0	0.00	128.80	0	9,850	0.00%
2022/06/07	0.1	127.44	5	127.35	127.40	-4.9	10,025	-0.05%
2022/06/06	0	127.85	0	0.00	128.70	0	10,292	0.00%
2022/06/02	3.1	128.05	0	0.00	127.80	3.1	10,921	0.03%
2022/06/01	0	0.00	6.2	129.93	129.15	-6.2	11,714	-0.05%
2022/05/31	0	0.00	0.1	128.90	129.80	-0.1	11,817	0.00%
2022/05/30	0	0.00	0.1	127.34	128.55	-0.1	11,774	0.00%
2022/05/27	0.1	124.85	0	0.00	125.50	0.1	11,633	0.00%
2022/05/26	1.2	122.96	0	0.00	122.90	1.2	11,576	0.01%
2022/05/24	1.2	123.50	0.1	123.60	123.50	1.2	12,301	0.01%
2022/05/20	0.1	125.00	0	124.15	124.65	0	12,557	0.00%
2022/05/19	0.8	123.30	0	0.00	123.30	0.8	12,570	0.01%
2022/05/18	2.1	125.66	3	125.75	125.70	-0.9	12,514	-0.01%
2022/05/17	0.4	124.43	0	0.00	124.35	0.4	12,491	0.00%
2022/05/16	2.1	123.31	0	0.00	123.00	2.1	12,534	0.02%
2022/05/13	3.1	122.10	0.1	122.10	122.35	3	12,561	0.02%
2022/05/12	2.4	121.64	0	0.00	121.25	2.4	12,641	0.02%
2022/05/11	0.4	124.04	3	123.98	124.20	-2.6	12,516	-0.02%
2022/05/10	8.5	122.96	2	123.08	124.00	6.5	12,482	0.05%
2022/05/09	4.7	124.70	0	0.00	124.55	4.7	12,386	0.04%
2022/05/06	11.3	126.36	1	126.15	126.65	10.3	12,357	0.08%
2022/05/05	0.1	129.35	1.1	129.20	129.25	-1	12,475	-0.01%
2022/05/04	2.5	127.56	0	0.00	127.80	2.5	12,667	0.02%
2022/05/03	5.1	127.85	0	0.00	127.80	5.1	12,902	0.04%
2022/04/29	6.5	128.60	0	0.00	128.75	6.5	13,017	0.05%
2022/04/28	14	126.64	0	0.00	127.10	14	13,316	0.11%
2022/04/27	9.5	126.65	2.6	126.73	126.55	6.8	13,394	0.05%
2022/04/26	3.3	129.50	0	0.00	129.25	3.3	13,160	0.02%
2022/04/25	9.5	129.07	0	0.00	129.25	9.5	13,244	0.07%
2022/04/22	1.1	131.29	0	0.00	131.60	1.1	12,823	0.01%
2022/04/21	0.2	132.90	0	133.45	132.75	0.2	12,805	0.00%
2022/04/20	0.1	131.91	0	0.00	132.65	0.1	12,863	0.00%
2022/04/19	1	132.01	3	132.33	132.00	-2	12,919	-0.02%
2022/04/18	5.7	131.37	0	0.00	131.55	5.7	13,064	0.04%
2022/04/15	11	132.53	0	0.00	132.25	11	13,027	0.08%
2022/04/14	0	134.93	0.3	134.85	134.55	-0.3	12,799	0.00%
2022/04/13	0.2	134.76	0	0.00	135.05	0.2	12,860	0.00%
2022/04/12	4.2	132.22	0	0.00	132.55	4.2	12,933	0.03%
2022/04/11	8.5	132.50	0	0.00	132.45	8.5	12,857	0.07%
2022/04/08	1.3	133.99	1	134.20	134.55	0.3	12,692	0.00%
2022/04/07	4	134.43	0	0.00	133.80	4	12,647	0.03%
2022/04/06	1.5	135.75	0	0.00	136.25	1.5	12,778	0.01%
2022/04/01	1.1	136.65	0	0.00	136.95	1.1	12,959	0.01%
2022/03/31	0.1	138.23	0	0.00	138.10	0.1	12,939	0.00%
2022/03/30	0	138.40	1.1	138.30	138.55	-1.1	13,089	-0.01%
2022/03/29	0.3	136.88	1	137.20	136.85	-0.7	13,185	-0.01%
2022/03/28	1.6	136.14	0	0.00	136.70	1.6	13,145	0.01%
2022/03/24	0	0.00	2	137.45	138.00	-2	13,072	-0.02%
2022/03/23	5	137.95	8.3	138.00	138.10	-3.3	13,082	-0.03%
2022/03/22	1	136.70	0	0.00	136.80	1	13,004	0.01%
2022/03/21	0.6	137.43	5.4	137.32	137.00	-4.8	13,069	-0.04%
2022/03/18	2.3	136.15	0	0.00	136.10	2.3	13,019	0.02%
2022/03/17	0	136.50	6	135.61	136.40	-6	12,884	-0.05%
2022/03/16	9.7	131.63	1	132.65	132.20	8.7	12,706	0.07%
2022/03/15	11.1	131.79	0	0.00	131.65	11.1	12,465	0.09%
2022/03/14	4.5	135.02	0	0.00	134.40	4.5	12,255	0.04%
2022/03/11	5.7	134.77	0	0.00	134.40	5.7	12,162	0.05%
2022/03/10	6.3	136.03	15.1	136.46	136.35	-8.8	12,050	-0.07%
2022/03/09	8.4	132.77	3.1	132.65	132.50	5.3	11,890	0.04%
2022/03/08	40.5	131.66	15	132.78	131.15	25.5	11,690	0.22%
2022/03/07	32.2	134.25	4	134.28	134.00	28.2	11,064	0.25%
2022/03/04	5.7	138.28	5	138.29	138.45	0.7	10,368	0.01%
2022/03/03	0.3	140.03	1	140.00	139.95	-0.7	10,345	-0.01%
2022/03/02	3.2	139.55	0	0.00	139.65	3.2	10,465	0.03%
2022/03/01	0.6	140.43	0	140.50	140.45	0.6	10,405	0.01%
2022/02/25	8	138.59	0.5	138.35	138.50	7.5	10,318	0.07%
2022/02/24	15.4	139.52	0	0.00	138.80	15.4	10,017	0.15%
2022/02/23	3	141.85	0	142.15	142.25	3	9,590	0.03%
2022/02/22	16	141.30	0	0.00	141.85	16	9,615	0.17%
2022/02/21	1	143.64	0.5	143.30	143.80	0.5	9,402	0.01%
2022/02/18	1.2	143.83	0	0.00	144.10	1.2	9,666	0.01%
2022/02/17	0	0.00	0	144.70	144.50	0	9,697	0.00%
2022/02/16	0	0.00	0.3	144.25	144.40	-0.3	9,723	0.00%
2022/02/15	3.2	142.54	0	0.00	142.05	3.2	9,706	0.03%
2022/02/14	2.7	142.57	0	0.00	142.70	2.7	9,657	0.03%
2022/02/11	1	144.85	0	0.00	144.95	1	9,549	0.01%
2022/02/10	0.3	144.87	1	144.40	145.05	-0.7	9,682	-0.01%
2022/02/09	1.7	142.96	0	0.00	143.40	1.7	9,705	0.02%
2022/02/08	1.1	143.04	0.5	143.45	142.90	0.6	9,757	0.01%
2022/02/07	0	141.70	1	142.20	142.30	-1	9,615	-0.01%
2022/01/26	4.2	141.75	3	141.40	141.55	1.2	9,253	0.01%
2022/01/25	11.8	141.50	0.1	141.60	141.65	11.7	9,024	0.13%
2022/01/24	3.5	142.89	1.3	143.45	144.00	2.3	8,674	0.03%
2022/01/21	13.8	143.10	0	0.00	142.65	13.8	8,537	0.16%
2022/01/20	7.1	148.09	2	148.90	149.10	5.1	8,114	0.06%
2022/01/19	5.6	148.84	0	0.00	148.50	5.6	7,967	0.07%
2022/01/18	0.1	151.83	15	151.25	150.30	-14.9	7,897	-0.19%
2022/01/17	1	151.80	0.2	151.89	152.00	0.8	7,780	0.01%
2022/01/14	0.3	149.86	0	0.00	150.30	0.3	7,751	0.00%
2022/01/13	0	0.00	5	150.30	150.30	-5	7,800	-0.06%
2022/01/12	0	0.00	12	149.14	149.55	-12	7,918	-0.15%
2022/01/11	1	147.89	0	0.00	148.30	1	7,890	0.01%
2022/01/10	0	146.00	0	0.00	147.55	0	7,682	0.00%
2022/01/07	4	146.99	1.2	146.86	146.60	2.8	7,644	0.04%
2022/01/06	3.1	147.54	0	0.00	147.90	3.1	7,582	0.04%
2022/01/05	1	149.26	5	150.25	149.30	-4	7,528	-0.05%
2022/01/04	0.1	148.95	6.3	149.22	149.60	-6.1	7,522	-0.08%
2022/01/03	0.1	146.50	6	146.57	146.40	-5.9	7,490	-0.08%
2021/12/30	0	0.00	15	145.67	145.50	-15	7,603	-0.20%
2021/12/29	0	145.20	3	145.88	145.95	-3	7,866	-0.04%
2021/12/28	0	0.00	2.2	144.68	145.30	-2.2	7,940	-0.03%
2021/12/27	0	0.00	5	144.25	144.15	-5	7,953	-0.06%
2021/12/24	0	0.00	1.2	143.34	143.05	-1.2	8,296	-0.01%
2021/12/21	0.1	141.31	0	0.00	141.85	0.1	8,854	0.00%
2021/12/20	0.1	140.65	0	0.00	140.65	0.1	8,940	0.00%
2021/12/17	0	0.00	0.2	141.80	141.90	-0.2	8,971	0.00%
2021/12/15	0	0.00	1.2	140.11	140.30	-1.2	9,290	-0.01%
2021/12/14	2	140.00	0	0.00	140.10	2	9,187	0.02%
2021/12/10	0	0.00	15	141.78	141.95	-15	9,366	-0.16%
2021/12/09	0	0.00	1.1	142.11	142.00	-1.1	9,351	-0.01%
2021/12/08	0	0.00	4.1	142.88	142.35	-4.1	9,329	-0.04%
2021/12/07	0	140.65	1.2	140.93	141.80	-1.2	9,198	-0.01%
2021/12/03	0.1	141.48	0.2	141.60	141.75	-0.1	9,251	0.00%
2021/12/02	0	0.00	10	141.10	141.80	-10	9,307	-0.11%
2021/12/01	0.1	139.65	5.1	139.61	140.30	-5	9,390	-0.05%
2021/11/30	0.2	138.90	2	139.15	138.00	-1.9	9,504	-0.02%
2021/11/29	0	138.10	0	0.00	138.15	0	9,449	0.00%
2021/11/26	6.8	138.26	3.2	138.16	138.15	3.6	9,567	0.04%
2021/11/25	0.1	140.50	0.3	140.45	140.45	-0.2	9,641	0.00%
2021/11/24	3	140.35	0	0.00	140.50	3	9,955	0.03%
2021/11/23	0	0.00	3.8	141.16	141.10	-3.8	10,179	-0.04%
2021/11/22	0.1	142.55	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0	0.00	5.7	142.94	142.80	-5.7	10,275	-0.06%
2021/11/18	0	0.00	0.9	142.03	142.45	-0.9	10,259	-0.01%
2021/11/17	1	141.50	1.3	141.64	141.65	-0.3	10,259	0.00%
2021/11/16	0	0.00	4.2	141.27	141.20	-4.2	10,182	-0.04%
2021/11/15	0	141.05	5.2	141.00	140.95	-5.2	10,524	-0.05%
2021/11/12	0	0.00	1	140.55	139.70	-1	10,774	-0.01%
2021/11/11	0	0.00	2	139.60	139.25	-2	10,895	-0.02%
2021/11/10	0.1	140.40	4	140.41	140.50	-3.9	11,000	-0.04%
2021/11/09	0	0.00	3.3	140.74	140.70	-3.3	11,029	-0.03%
2021/11/08	0	0.00	1	138.90	139.20	-1	10,862	-0.01%
2021/11/05	0	0.00	3	137.42	138.10	-3	10,800	-0.03%
2021/11/04	0	0.00	0.1	136.40	136.15	-0.1	10,654	0.00%
2021/11/03	1	136.70	0	0.00	136.60	1	10,696	0.01%
2021/11/02	1	136.99	0	0.00	136.25	1	10,722	0.01%
2021/10/29	2.2	135.91	3	135.95	135.80	-0.8	10,790	-0.01%
2021/10/28	0.1	137.15	1	136.80	137.15	-0.9	10,809	-0.01%
2021/10/27	0.1	136.94	1	137.00	137.55	-0.9	10,855	-0.01%
2021/10/26	0.1	137.50	0	0.00	137.55	0.1	10,796	0.00%
2021/10/25	0.4	136.47	0	0.00	136.40	0.4	10,800	0.00%
2021/10/22	0	136.00	1	136.55	136.50	-1	11,178	-0.01%
2021/10/21	1.1	136.83	1.1	136.82	136.10	-0.1	11,263	0.00%
2021/10/20	0.1	136.90	0	0.00	136.60	0.1	11,238	0.00%
2021/10/19	0	0.00	2.2	136.85	136.95	-2.2	11,047	-0.02%
2021/10/18	0.3	136.05	1	136.50	135.85	-0.7	11,008	-0.01%
2021/10/15	0.5	134.80	0	0.00	136.25	0.5	11,132	0.00%
2021/10/14	3.1	133.12	0	0.00	132.75	3.1	11,039	0.03%
2021/10/13	0	133.15	0	0.00	132.40	0	11,159	0.00%
2021/10/12	7	132.35	0	0.00	132.85	7	11,224	0.06%
2021/10/08	0.2	134.49	0	0.00	134.20	0.2	11,241	0.00%
2021/10/07	2	134.78	0	0.00	135.35	2	11,270	0.02%
2021/10/06	3.1	132.59	0	0.00	133.00	3.1	11,272	0.03%
2021/10/05	7.9	131.70	0.6	132.60	132.95	7.3	11,131	0.07%
2021/10/04	3.3	133.47	1	133.10	133.15	2.3	10,793	0.02%
2021/10/01	5.4	134.37	1	133.90	133.95	4.4	10,472	0.04%
2021/09/29	9.5	136.13	0	0.00	136.00	9.5	9,960	0.10%
2021/09/27	0.2	139.75	1.1	140.08	140.00	-0.9	9,375	-0.01%
2021/09/24	0.3	138.91	3	139.18	139.65	-2.7	9,255	-0.03%
2021/09/23	0	0.00	1.5	138.07	138.00	-1.5	9,309	-0.02%
2021/09/22	10.3	137.02	0	0.00	137.20	10.3	9,363	0.11%
2021/09/17	3.3	140.01	20	140.43	140.50	-16.7	9,031	-0.18%
2021/09/15	0.1	140.98	20.2	141.00	140.75	-20.1	9,046	-0.22%
2021/09/14	0	0.00	10	141.80	141.60	-10	8,952	-0.11%
2021/09/13	0.2	141.50	0	0.00	141.45	0.2	9,009	0.00%
2021/09/10	0.2	141.95	0	0.00	141.95	0.2	9,216	0.00%
2021/09/09	1	139.90	0	0.00	140.30	1	9,202	0.01%
2021/09/08	2	140.25	2	140.15	140.65	0	9,204	0.00%
2021/09/07	1	142.53	0	0.00	141.90	1	9,208	0.01%
2021/09/06	0	0.00	7.3	142.94	142.55	-7.3	9,137	-0.08%
2021/09/03	1.1	141.64	2.3	141.64	141.90	-1.2	8,961	-0.01%
2021/09/02	1	140.40	11.2	140.52	139.90	-10.2	8,889	-0.11%
2021/09/01	2.1	140.86	5.4	141.05	141.00	-3.3	8,873	-0.04%
2021/08/31	6	138.21	1	139.10	140.35	5	8,618	0.06%
2021/08/30	0	0.00	3.8	139.04	139.50	-3.8	8,528	-0.04%
2021/08/27	0.1	138.15	3	138.07	138.15	-2.9	8,225	-0.04%
2021/08/26	1	137.80	0	0.00	137.00	1	8,032	0.01%
2021/08/24	0	0.00	2	134.90	134.75	-2	7,975	-0.03%
2021/08/23	0	0.00	1	134.10	134.35	-1	8,065	-0.01%
2021/08/20	28	131.11	0	0.00	130.75	28	8,127	0.34%
2021/08/19	23.2	132.18	3	134.10	131.80	20.2	7,960	0.25%
2021/08/18	11	133.57	2.4	134.31	134.90	8.7	7,607	0.11%
2021/08/17	1.3	134.55	0	0.00	134.35	1.3	7,401	0.02%
2021/08/16	0.4	135.38	0	0.00	135.35	0.4	7,356	0.01%
2021/08/13	2.4	135.80	0.3	135.90	135.65	2	7,346	0.03%
2021/08/12	1	136.75	0	0.00	136.95	1	7,386	0.01%
2021/08/10	1.2	137.90	0	0.00	137.65	1.2	7,841	0.02%
2021/08/09	0	138.15	2	138.20	138.40	-2	8,326	-0.02%
2021/08/06	1	138.45	0	0.00	138.80	1	8,495	0.01%
2021/08/05	2.1	139.10	1.5	139.22	139.00	0.6	8,882	0.01%
2021/08/04	0	0.00	1	139.30	139.25	-1	9,429	-0.01%
2021/08/03	0	0.00	1	137.95	138.45	-1	9,761	-0.01%
2021/08/02	0.1	136.50	1	137.05	137.90	-0.9	9,731	-0.01%
2021/07/30	0.1	136.60	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	1	136.40	0	0.00	136.50	1	9,795	0.01%
2021/07/28	12.7	134.18	1	134.25	134.25	11.7	9,762	0.12%
2021/07/27	0.4	136.64	0	0.00	136.40	0.4	9,483	0.00%
2021/07/26	3.1	136.76	0	0.00	136.45	3.1	9,424	0.03%
2021/07/23	2	137.68	0	0.00	137.65	2	9,379	0.02%
2021/07/21	2.2	136.74	0.5	136.25	136.70	1.7	9,385	0.02%
2021/07/20	2.1	137.76	0	0.00	137.20	2.1	9,371	0.02%
2021/07/19	1	138.25	3	138.38	138.30	-2	9,339	-0.02%
2021/07/16	1	139.60	0	0.00	139.90	1	9,231	0.01%
2021/07/15	0.5	141.55	2.3	141.63	141.80	-1.8	9,206	-0.02%
2021/07/14	1	140.55	10.1	140.55	140.50	-9.1	9,085	-0.10%
2021/07/13	0	0.00	17	140.10	140.15	-17	9,060	-0.19%
2021/07/12	0	0.00	1	140.00	139.00	-1	9,018	-0.01%
2021/07/09	5	137.40	1	137.50	137.75	4	8,918	0.04%
2021/07/08	0	138.65	0	0.00	138.85	0	8,912	0.00%
2021/07/07	0	139.30	5	139.20	139.00	-5	8,939	-0.06%
2021/07/06	4	139.74	2	139.70	139.75	2	8,927	0.02%
2021/07/05	0	0.00	12.7	139.58	139.60	-12.7	8,881	-0.14%
2021/07/02	0	0.00	5	138.00	138.30	-5	8,857	-0.06%
2021/07/01	1	138.50	0	0.00	138.30	1	8,850	0.01%
2021/06/30	0	0.00	1	139.20	138.95	-1	8,929	-0.01%
2021/06/29	0	0.00	2	138.13	137.60	-2	8,892	-0.02%
2021/06/28	0.5	137.00	0	0.00	137.20	0.5	8,868	0.01%
2021/06/25	0	0.00	1.1	137.79	136.95	-1.1	8,881	-0.01%
2021/06/24	0.1	137.00	1	136.45	136.70	-1	8,908	-0.01%
2021/06/23	0	136.85	0.2	135.15	137.05	-0.2	8,937	0.00%
2021/06/22	3	134.77	2	135.50	134.85	1	8,912	0.01%
2021/06/21	4.2	135.18	5.9	135.62	134.70	-1.7	8,987	-0.02%
2021/06/18	0	0.00	0.1	138.30	138.00	-0.1	8,840	0.00%
2021/06/17	2	137.60	1	137.45	138.30	1	8,893	0.01%
2021/06/15	0	0.00	0	138.60	138.85	0	8,999	0.00%
2021/06/11	5	138.06	1.5	138.40	138.10	3.5	9,044	0.04%
2021/06/08	2.2	136.72	0	0.00	136.50	2.2	9,042	0.02%
2021/06/07	4	137.14	0	0.00	137.30	4	9,146	0.04%
2021/06/04	0	0.00	1	136.80	136.95	-1	9,056	-0.01%
2021/06/03	0	137.70	2.1	137.75	137.60	-2	9,225	-0.02%
2021/06/02	6	137.16	3	137.68	137.70	3	9,343	0.03%
2021/06/01	2.1	137.64	0	0.00	137.70	2.1	9,497	0.02%
2021/05/31	1	136.05	2.1	136.96	137.10	-1.1	9,680	-0.01%
2021/05/28	1	135.65	0	0.00	135.80	1	9,647	0.01%
2021/05/27	6	133.15	0	0.00	133.55	6	9,607	0.06%
2021/05/25	0.1	133.80	17	133.61	134.40	-16.9	10,035	-0.17%
2021/05/24	0	131.60	1	131.40	132.15	-1	10,058	-0.01%
2021/05/21	0	133.30	0	0.00	132.35	0	10,015	0.00%
2021/05/20	0.7	130.10	0	0.00	130.50	0.7	9,961	0.01%
2021/05/19	1	131.66	1.5	132.25	131.40	-0.6	9,948	-0.01%
2021/05/18	4	131.11	3.3	131.08	132.30	0.7	9,840	0.01%
2021/05/17	12.2	126.33	4.7	126.36	126.50	7.4	9,884	0.08%
2021/05/14	4.2	128.72	5	129.03	128.95	-0.8	9,504	-0.01%
2021/05/13	19.8	128.56	21	126.91	127.50	-1.2	9,360	-0.01%
2021/05/12	12.7	127.67	9	128.27	129.40	3.7	9,026	0.04%
2021/05/11	10.6	134.48	27	132.90	133.25	-16.4	8,567	-0.19%
2021/05/10	3	138.30	11.1	138.33	138.45	-8.1	8,380	-0.10%
2021/05/07	11.2	138.96	2.3	139.13	139.40	8.9	8,542	0.10%
2021/05/06	1.1	136.16	0	0.00	136.95	1.1	8,667	0.01%
2021/05/05	5	136.70	0.1	136.90	135.75	4.9	8,665	0.06%
2021/05/04	5.1	136.58	1	137.30	137.05	4.2	8,758	0.05%
2021/05/03	1.5	138.58	20	138.23	138.25	-18.5	8,766	-0.21%
2021/04/29	3.1	141.40	3	141.77	140.60	0.1	9,050	0.00%
2021/04/27	0	141.20	4.1	141.43	141.25	-4	9,580	-0.04%
2021/04/26	0	0.00	0.1	140.85	141.20	-0.1	9,671	0.00%
2021/04/22	0	138.30	1	138.30	137.90	-1	9,969	-0.01%
2021/04/21	1.5	138.77	1	138.40	138.00	0.5	10,103	0.00%
2021/04/20	0.1	139.00	5.1	139.44	139.25	-5.1	10,151	-0.05%
2021/04/19	0	0.00	2	139.38	139.50	-2	10,253	-0.02%
2021/04/16	0	0.00	1	139.00	139.25	-1	10,289	-0.01%
2021/04/15	0	0.00	1	138.70	139.05	-1	10,319	-0.01%
2021/04/14	0.1	136.55	0	0.00	137.90	0.1	10,305	0.00%
2021/04/13	0	0.00	2	138.48	137.15	-2	10,375	-0.02%
2021/04/12	2.1	138.24	10	137.00	137.15	-8	10,361	-0.08%
2021/04/09	0	138.25	0.2	138.05	137.95	-0.2	10,365	0.00%
2021/04/08	0.1	138.25	0	0.00	138.25	0.1	10,401	0.00%
2021/04/07	0.2	137.62	2	137.55	137.80	-1.8	10,387	-0.02%
2021/04/06	1	138.00	2.3	137.66	137.65	-1.3	10,367	-0.01%
2021/04/01	0.1	135.50	4	136.00	135.75	-4	10,270	-0.04%
2021/03/31	1	134.92	0.6	135.00	134.75	0.5	10,197	0.00%
2021/03/30	0	0.00	5	135.39	135.90	-5	10,111	-0.05%
2021/03/29	0	0.00	2.2	135.46	135.45	-2.2	10,101	-0.02%
2021/03/26	0	0.00	3.4	134.16	134.35	-3.4	10,062	-0.03%
2021/03/25	6.1	132.27	0	0.00	131.95	6.1	10,001	0.06%
2021/03/24	4.2	131.58	0.1	131.85	131.50	4.1	9,961	0.04%
2021/03/23	0	133.85	0	0.00	133.60	0	9,839	0.00%
2021/03/19	6.4	132.49	0	0.00	132.80	6.4	10,014	0.06%
2021/03/18	0	0.00	1.1	135.21	134.90	-1.1	9,888	-0.01%
2021/03/17	5.1	134.01	0	0.00	134.20	5.1	9,850	0.05%
2021/03/15	0.1	134.85	6	134.76	134.90	-6	9,864	-0.06%
2021/03/12	0.2	135.06	3	135.05	135.25	-2.8	9,907	-0.03%
2021/03/11	11.3	133.94	2.4	133.38	134.70	8.9	9,927	0.09%
2021/03/10	12.8	131.78	0.5	131.90	131.90	12.4	9,978	0.12%
2021/03/09	1.1	130.62	0	0.00	131.35	1.1	9,987	0.01%
2021/03/08	4.2	132.75	2	132.20	131.85	2.2	9,867	0.02%
2021/03/05	5.1	130.52	5	131.54	131.95	0.1	9,749	0.00%
2021/03/04	10.3	132.49	0	0.00	132.75	10.3	9,669	0.11%
2021/03/03	8	134.58	3	134.03	135.40	5	9,480	0.05%
2021/03/02	6.2	134.50	5	133.90	133.45	1.2	9,381	0.01%
2021/02/26	30.3	133.96	0.2	135.00	133.40	30.1	9,330	0.32%
2021/02/25	0	0.00	2	137.50	137.55	-2	8,991	-0.02%
2021/02/24	11	137.28	1.1	137.77	136.45	9.9	8,916	0.11%
2021/02/23	10	136.85	0	0.00	138.50	10	8,820	0.11%
2021/02/22	2.3	139.13	1	139.90	138.80	1.3	8,766	0.01%
2021/02/19	8.9	138.15	0	0.00	138.85	8.9	8,979	0.10%
2021/02/18	0	140.80	2	139.90	140.35	-2	8,968	-0.02%
2021/02/17	2.6	140.74	0.6	139.72	140.55	2	8,948	0.02%
2021/02/05	1.1	134.71	2	135.13	134.80	-0.9	8,696	-0.01%
2021/02/04	1.1	133.59	12.6	132.63	133.55	-11.5	8,613	-0.13%
2021/02/03	2.5	134.80	4	134.76	134.35	-1.5	8,645	-0.02%
2021/02/02	3	133.94	2	133.93	134.45	1	8,600	0.01%
2021/02/01	5.9	129.72	11	128.36	130.75	-5.1	8,606	-0.06%
2021/01/29	4.4	129.53	1.7	130.52	128.20	2.7	8,474	0.03%
2021/01/28	14.3	130.09	1	129.75	130.35	13.3	8,312	0.16%
2021/01/27	4.5	132.89	2	133.38	133.05	2.5	8,153	0.03%
2021/01/26	11	133.56	4.8	134.40	132.85	6.3	8,096	0.08%
2021/01/25	4.1	136.98	35	135.83	135.60	-30.9	8,024	-0.39%
2021/01/22	31.2	138.45	11	137.42	137.45	20.2	7,902	0.26%
2021/01/21	3.2	141.54	6	139.70	143.00	-2.8	7,622	-0.04%
2021/01/20	10.1	138.60	13	138.40	138.20	-2.9	7,472	-0.04%
2021/01/19	4	136.39	3	136.67	137.95	1	7,029	0.01%
2021/01/18	25.1	133.50	10	134.40	134.40	15.1	6,876	0.22%
2021/01/15	9.1	135.45	10	135.32	134.50	-0.9	6,692	-0.01%
2021/01/14	6	133.90	0.5	133.85	134.05	5.5	6,370	0.09%
2021/01/13	1.1	133.81	2.1	133.79	135.30	-0.9	6,291	-0.02%
2021/01/12	10.1	132.09	21	131.75	132.10	-10.9	6,137	-0.18%
2021/01/11	1	131.12	3	131.45	132.30	-2	6,013	-0.03%
2021/01/08	8	130.38	1	130.70	131.20	7	5,897	0.12%
2021/01/07	2.2	127.19	2	127.50	128.90	0.2	5,756	0.00%
2021/01/06	9.2	126.32	7	126.53	125.95	2.2	5,688	0.04%
2021/01/05	11.5	123.93	0	0.00	124.60	11.5	5,601	0.21%
2021/01/04	3.4	123.63	0	0.00	124.35	3.4	5,685	0.06%
2020/12/31	1.1	122.19	0	0.00	122.25	1.1	5,807	0.02%
2020/12/30	0	120.68	7.8	121.40	121.60	-7.7	5,778	-0.13%
2020/12/29	0	120.00	1	119.84	119.90	-1	5,802	-0.02%
2020/12/28	0.3	119.81	6	119.98	120.00	-5.7	5,849	-0.10%
2020/12/25	1	118.85	1	119.15	118.95	0	5,851	0.00%
2020/12/24	0.2	118.58	0	0.00	118.80	0.2	5,867	0.00%
2020/12/23	1.1	117.77	0	118.20	118.15	1.1	5,926	0.02%
2020/12/22	15.1	118.52	1	118.30	118.00	14.1	6,014	0.23%
2020/12/21	0.1	118.44	1	119.25	119.35	-1	6,182	-0.02%
2020/12/18	5.1	118.10	1	118.40	118.20	4.1	6,199	0.07%
2020/12/17	15	118.15	0	0.00	118.60	15	6,268	0.24%
2020/12/16	0	118.15	0.5	118.55	119.25	-0.5	6,315	-0.01%
2020/12/15	22.1	117.02	1	116.85	117.05	21.1	6,176	0.34%
2020/12/14	10	118.35	0	0.00	118.25	10	6,165	0.16%
2020/12/11	10.3	117.81	1.3	118.05	118.75	9	6,372	0.14%
2020/12/10	3.2	118.47	1	118.30	118.60	2.2	6,385	0.03%
2020/12/09	0.1	119.90	5	120.00	120.05	-5	6,346	-0.08%
2020/12/08	0.1	118.45	0	0.00	120.05	0.1	6,292	0.00%
2020/12/07	2.1	117.81	31	117.96	118.40	-28.9	6,247	-0.46%
2020/12/04	0.1	116.00	1.5	116.52	117.30	-1.4	6,240	-0.02%
2020/12/03	2.1	115.40	1.5	115.70	115.40	0.6	6,111	0.01%
2020/12/02	0	0.00	42.2	115.53	115.40	-42.2	6,104	-0.69%
2020/12/01	1.1	114.11	4	113.90	114.30	-3	6,101	-0.05%
2020/11/26	0	0.00	1.4	114.84	114.85	-1.4	6,025	-0.02%
2020/11/25	45	114.69	1	115.05	113.95	44	6,079	0.72%
2020/11/23	0	0.00	22	115.83	115.45	-22	6,072	-0.36%
2020/11/20	0.9	113.81	1	113.50	114.00	-0.1	6,021	0.00%
2020/11/19	21	114.06	0	114.40	114.15	21	6,002	0.35%
2020/11/18	1	114.20	0	114.65	114.35	1	5,990	0.02%
2020/11/17	5	114.18	1	114.00	113.60	4	5,798	0.07%
2020/11/16	3	111.62	12.7	112.23	112.80	-9.7	5,974	-0.16%
2020/11/13	0	0.00	2.6	109.05	109.25	-2.6	5,922	-0.04%
2020/11/12	1	108.75	0.5	108.80	108.80	0.5	5,921	0.01%
2020/11/10	6	107.21	10	107.60	107.10	-4	5,872	-0.07%
2020/11/09	0	0.00	0	108.00	108.10	0	5,890	0.00%
2020/11/06	0	0.00	4	106.60	106.70	-4	5,800	-0.07%
2020/11/05	5	106.00	0	0.00	106.05	5	5,749	0.09%
2020/11/04	12	105.98	1	106.00	106.15	11	5,775	0.19%
2020/11/03	3	104.68	2	104.30	104.60	1	5,805	0.02%
2020/11/02	2	102.50	0	0.00	103.40	2	5,855	0.03%
2020/10/30	8	103.18	0	0.00	103.00	8	5,771	0.14%
2020/10/29	1	103.60	0	0.00	103.85	1	5,742	0.02%
2020/10/28	6	105.02	0	0.00	105.00	6	5,746	0.10%
2020/10/27	6	105.41	0	0.00	105.50	6	5,756	0.10%
2020/10/21	15	106.28	0	0.00	105.95	15	6,583	0.23%
2020/10/20	6	106.11	0	0.00	106.00	6	6,751	0.09%
2020/10/16	0	0.00	2	105.15	105.25	-2	6,890	-0.03%
2020/10/15	6	105.76	0	0.00	105.70	6	7,247	0.08%
2020/10/13	7	106.81	2	107.10	107.10	5	7,587	0.07%
2020/10/12	16	107.05	7	107.13	107.05	9	7,623	0.12%
2020/10/08	2	105.75	3	106.02	106.20	-1	7,814	-0.01%
2020/10/07	2	104.75	0	0.00	104.80	2	7,814	0.03%
2020/10/06	3	104.13	0	0.00	104.25	3	7,948	0.04%
2020/10/05	0	103.30	2	103.43	103.05	-2	8,024	-0.02%
2020/09/29	10	102.33	1.1	102.65	102.55	8.9	8,172	0.11%
2020/09/25	23	100.58	1.3	100.38	100.65	21.7	8,481	0.26%
2020/09/24	10.8	100.69	2	100.95	100.45	8.8	8,572	0.10%
2020/09/23	15.3	102.51	10.3	102.95	102.95	5.1	8,435	0.06%
2020/09/22	12	103.33	1	103.70	103.10	11	8,512	0.13%
2020/09/21	0	104.70	0	0.00	104.45	0	8,535	0.00%
2020/09/17	0	0.00	1.2	105.91	105.40	-1.2	8,688	-0.01%
2020/09/16	0	0.00	2	106.55	106.55	-2	8,687	-0.02%
2020/09/15	0	0.00	2	105.00	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	12	104.25	104.55	-12	8,564	-0.14%
2020/09/11	0	0.00	1	103.05	103.25	-1	8,552	-0.01%
2020/09/10	1	102.95	0	0.00	103.20	1	8,696	0.01%
2020/09/09	10	101.75	3	101.58	102.30	7	8,816	0.08%
2020/09/07	0	102.55	2	102.65	102.40	-2	9,155	-0.02%
2020/09/04	10	102.00	11	102.55	102.55	-1	9,299	-0.01%
2020/09/03	0	0.00	1	104.15	103.30	-1	9,383	-0.01%
2020/09/02	0	0.00	1	103.30	103.00	-1	9,487	-0.01%
2020/09/01	2	102.75	0	0.00	103.35	2	9,676	0.02%
2020/08/31	3	102.75	1.2	102.41	101.80	1.8	9,746	0.02%
2020/08/28	1.1	103.54	0	0.00	103.50	1.1	9,900	0.01%
2020/08/27	0	0.00	1	105.10	104.55	-1	10,136	-0.01%
2020/08/25	0	0.00	1.5	103.70	103.90	-1.5	10,336	-0.01%
2020/08/21	0	0.00	2	102.00	102.80	-2	10,427	-0.02%
2020/08/20	27	101.79	16	101.21	100.60	11	10,368	0.11%
2020/08/18	4	105.01	0	0.00	105.00	4	10,301	0.04%
2020/08/17	0	105.50	1	105.60	105.60	-1	10,461	-0.01%
2020/08/14	0	104.40	1	104.50	104.50	-1	10,494	-0.01%
2020/08/13	1	104.35	4	104.45	104.25	-3	10,596	-0.03%
2020/08/12	3.2	103.44	6	103.40	103.25	-2.8	10,596	-0.03%
2020/08/11	0	0.00	3	105.25	104.80	-3	10,636	-0.03%
2020/08/10	1	105.50	0	0.00	105.60	1	10,686	0.01%
2020/08/06	0	0.00	0.1	105.30	105.40	-0.1	10,703	0.00%
2020/08/05	1	104.30	2	104.23	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	0.1	103.10	103.30	-0.1	10,799	0.00%
2020/08/03	2	102.17	6	102.23	102.00	-4	10,820	-0.04%
2020/07/31	0	0.00	5	104.00	103.80	-5	10,803	-0.05%
2020/07/29	1	103.50	3	103.10	102.55	-2	10,838	-0.02%
2020/07/28	5.4	107.14	44	104.03	103.60	-38.6	10,938	-0.35%
2020/07/27	4.2	103.09	13	103.20	103.30	-8.8	10,878	-0.08%
2020/07/24	0	0.00	4	99.11	98.50	-4	10,696	-0.04%
2020/07/23	3.1	98.65	1	98.70	98.85	2.1	10,533	0.02%
2020/07/22	1	98.50	0.5	98.80	98.95	0.5	10,665	0.00%
2020/07/21	11	98.95	4	98.04	98.70	7	10,641	0.07%
2020/07/20	2	97.00	22	96.80	97.05	-20	10,451	-0.19%
2020/07/17	0	97.00	0	0.00	97.20	0	10,475	0.00%
2020/07/16	1	96.25	5.2	96.32	96.10	-4.2	10,526	-0.04%
2020/07/15	1	97.65	1	97.80	97.05	0	10,605	0.00%
2020/07/14	0	0.00	4	96.48	96.65	-4	10,825	-0.04%
2020/07/13	0	0.00	4	95.70	96.05	-4	10,808	-0.04%
2020/07/10	8	94.93	4	95.04	94.65	4	10,897	0.04%
2020/07/09	5	95.50	1	95.55	95.45	4	10,924	0.04%
2020/07/08	3	95.02	2	95.15	95.15	1	10,927	0.01%
2020/07/07	1	95.25	0	0.00	94.50	1	10,839	0.01%
2020/07/06	0	0.00	6.8	93.87	94.15	-6.8	10,868	-0.06%
2020/07/03	0.1	92.50	10	92.56	92.55	-10	10,881	-0.09%
2020/07/01	0.2	90.50	4	90.64	90.50	-3.8	10,964	-0.03%
2020/06/30	0	0.00	15.3	89.66	89.90	-15.3	10,963	-0.14%
2020/06/29	5	89.19	0	0.00	89.10	5	10,992	0.05%
2020/06/24	3	90.25	1	90.35	90.00	2	11,055	0.02%
2020/06/23	0	0.00	1	90.00	89.45	-1	11,253	-0.01%
2020/06/22	5.2	89.25	2	89.20	89.05	3.2	11,428	0.03%
2020/06/19	3	88.87	0.7	88.90	88.85	2.3	11,796	0.02%
2020/06/18	2	88.88	0	0.00	88.90	2	12,203	0.02%
2020/06/17	1	88.80	0.1	89.00	89.00	0.9	12,493	0.01%
2020/06/16	1	88.35	5	88.69	88.90	-4	12,982	-0.03%
2020/06/15	4.1	87.36	8.9	88.00	87.00	-4.8	13,934	-0.03%
2020/06/12	19	88.17	4	87.78	88.25	15	14,552	0.10%
2020/06/11	2	89.15	29	90.07	89.05	-27	15,044	-0.18%
2020/06/10	1	90.60	6	90.33	90.45	-5	15,370	-0.03%
2020/06/09	1	89.65	11	89.65	89.60	-10	16,081	-0.06%
2020/06/08	1.1	89.40	10.9	89.07	89.50	-9.9	16,639	-0.06%
2020/06/05	0	0.00	21	88.03	88.35	-21	16,634	-0.13%
2020/06/04	3	87.55	9.6	87.53	87.60	-6.6	16,865	-0.04%
2020/06/03	0	0.00	10.2	86.37	86.80	-10.2	17,076	-0.06%
2020/06/02	1	85.35	2	85.35	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	7	84.73	84.90	-7	17,022	-0.04%
2020/05/29	7	83.18	4	84.24	84.45	3	17,023	0.02%
2020/05/28	3	84.25	0	0.00	83.85	3	17,119	0.02%
2020/05/27	0	0.00	1	84.40	84.35	-1	17,458	-0.01%
2020/05/26	0	0.00	9.1	84.34	84.45	-9.1	17,792	-0.05%
2020/05/25	2	82.63	1	83.50	83.50	1	17,786	0.01%
2020/05/22	12	83.09	0	0.00	82.95	12	17,846	0.07%
2020/05/21	0	0.00	4	84.35	84.50	-4	17,849	-0.02%
2020/05/20	1.2	83.78	1	83.90	83.80	0.2	17,813	0.00%
2020/05/19	2	84.10	0	0.00	83.90	2	17,757	0.01%
2020/05/18	3	82.97	1	82.90	83.15	2	17,798	0.01%
2020/05/15	2.3	83.62	6	83.85	83.85	-3.7	17,869	-0.02%
2020/05/14	6	83.36	1	83.45	83.30	5	17,870	0.03%
2020/05/13	0	0.00	2	83.98	84.30	-2	17,808	-0.01%
2020/05/12	3	84.12	0	0.00	84.05	3	17,821	0.02%
2020/05/11	3	85.03	0	0.00	85.05	3	17,723	0.02%
2020/05/08	0	0.00	5	84.60	84.35	-5	17,698	-0.03%
2020/05/07	0.2	84.00	1	84.00	83.85	-0.9	17,719	0.00%
2020/05/06	5	83.19	0	0.00	83.50	5	17,775	0.03%
2020/05/05	0.5	83.60	1	83.40	83.40	-0.5	17,851	0.00%
2020/05/04	13.1	83.00	0	0.00	83.00	13.1	17,833	0.07%
2020/04/30	16	84.94	6	84.98	85.50	10	17,721	0.06%
2020/04/29	1	83.75	1	83.80	83.70	0	17,672	0.00%
2020/04/28	2	82.45	0	82.65	82.55	2	17,849	0.01%
2020/04/27	2	82.00	3	82.28	82.55	-1	18,260	-0.01%
2020/04/24	0.2	81.00	1	80.90	80.90	-0.8	18,144	0.00%
2020/04/23	2	80.75	0	0.00	80.90	2	18,184	0.01%
2020/04/22	4	79.74	1	79.90	80.60	3	18,107	0.02%
2020/04/21	23	80.93	0	0.00	80.60	23	18,096	0.13%
2020/04/20	3	83.05	0	0.00	83.00	3	17,938	0.02%
2020/04/17	2	83.43	34	83.21	83.25	-32	17,844	-0.18%
2020/04/16	3	80.45	3	80.88	80.80	0	17,420	0.00%
2020/04/15	6	81.30	9	81.30	81.20	-3	17,333	-0.02%
2020/04/14	3	80.15	37	80.28	80.95	-34	17,185	-0.20%
2020/04/13	31	79.19	0	0.00	78.80	31	17,072	0.18%
2020/04/10	1	79.05	0	0.00	79.30	1	17,104	0.01%
2020/04/09	3.4	79.82	3	79.08	79.25	0.4	17,121	0.00%
2020/04/08	1.1	78.81	27	79.19	79.60	-25.9	16,942	-0.15%
2020/04/07	14.5	78.35	21	78.60	78.50	-6.5	16,760	-0.04%
2020/04/06	21	76.35	28	76.80	77.05	-7	16,558	-0.04%
2020/04/01	2	76.03	48	76.55	75.90	-46	16,404	-0.28%
2020/03/31	46	76.42	6	76.93	76.15	40	16,291	0.25%
2020/03/30	19.1	74.69	11	75.45	75.85	8.1	16,158	0.05%
2020/03/27	28.1	77.42	50	78.21	76.60	-21.9	15,956	-0.14%
2020/03/26	8.4	76.57	42	77.19	77.20	-33.6	15,647	-0.21%
2020/03/25	29	76.97	83	76.46	76.85	-54	15,383	-0.35%
2020/03/24	7	74.46	21	74.19	74.25	-14	14,877	-0.09%
2020/03/23	15.2	71.62	8	71.38	70.80	7.2	14,493	0.05%
2020/03/20	52	71.61	17	72.34	74.00	35	14,198	0.25%
2020/03/19	118	69.42	4	68.68	68.55	114	13,591	0.84%	大買/鉅額交易
2020/03/18	28.1	74.01	0	0.00	72.80	28.1	12,556	0.22%
2020/03/17	62	75.41	13.1	75.15	74.85	48.9	11,920	0.41%
2020/03/16	20.5	78.48	20	77.24	77.30	0.5	11,101	0.00%
2020/03/13	15.1	76.92	55	78.12	81.00	-39.9	10,628	-0.38%
2020/03/12	27	82.45	11	82.85	82.15	16	9,783	0.16%
2020/03/11	5.2	85.88	22	85.59	85.30	-16.8	9,093	-0.18%
2020/03/10	32	85.80	1	86.30	86.30	31	8,896	0.35%
2020/03/09	25	86.29	1	86.00	85.85	24	8,539	0.28%
2020/03/06	12	88.50	2	88.45	88.35	10	8,102	0.12%
2020/03/04	0	89.35	4	88.78	89.20	-4	7,779	-0.05%
2020/03/03	11.5	88.64	1	88.85	88.60	10.5	7,661	0.14%
2020/03/02	12.3	87.23	1	86.90	87.35	11.3	7,510	0.15%
2020/02/27	9	88.74	0	0.00	88.65	9	7,110	0.13%
2020/02/26	2.2	89.47	0	0.00	89.45	2.2	6,741	0.03%
2020/02/25	2	89.78	14	89.81	90.35	-12	6,515	-0.18%
2020/02/24	3	89.95	0	0.00	90.10	3	6,423	0.05%
2020/02/21	5.1	91.09	1	91.45	91.25	4.1	6,330	0.06%
2020/02/19	0.3	92.35	2	91.63	92.10	-1.7	6,213	-0.03%
2020/02/18	21	91.36	1	91.10	91.05	20	6,122	0.33%
2020/02/17	11	92.27	1	92.30	92.30	10	5,950	0.17%
2020/02/14	0	0.00	4	92.95	92.95	-4	5,878	-0.07%
2020/02/13	0	0.00	1	93.00	92.80	-1	5,836	-0.02%
2020/02/12	1	92.45	2	92.50	92.65	-1	5,837	-0.02%
2020/02/11	3	91.58	5	91.72	91.75	-2	5,791	-0.03%
2020/02/10	0	0.00	1	90.80	91.00	-1	5,757	-0.02%
2020/02/07	6	91.19	6	91.18	91.20	0	5,710	0.00%
2020/02/06	8	91.83	0.2	92.70	92.30	7.8	5,616	0.14%
2020/02/05	1	90.50	0	0.00	90.85	1	5,550	0.02%
2020/02/04	7	90.57	1	90.80	90.60	6	5,485	0.11%
2020/02/03	0	0.00	25	87.60	89.05	-25	5,494	-0.46%
2020/01/31	13	90.30	19	90.58	89.95	-6	5,321	-0.11%
2020/01/30	49	93.97	21	92.59	92.15	28	5,069	0.55%
2020/01/20	0.6	97.95	15	98.00	97.70	-14.4	4,616	-0.31%
2020/01/16	1	97.20	2	97.35	97.30	-1	4,540	-0.02%
2020/01/15	49	97.96	51	97.93	97.60	-2	4,438	-0.04%
2020/01/14	0	0.00	2	98.70	98.60	-2	4,321	-0.05%
2020/01/13	4	97.83	6	97.90	98.00	-2	4,147	-0.05%
2020/01/10	2	97.13	0	0.00	97.30	2	4,083	0.05%
2020/01/09	4	96.91	0	0.00	96.95	4	3,974	0.10%
2020/01/08	7.6	95.91	1	96.10	95.65	6.6	3,921	0.17%
2020/01/07	2	96.38	0	0.00	96.10	2	3,852	0.05%
2020/01/06	10.1	96.65	1	96.40	96.40	9.1	3,905	0.23%
2020/01/03	3.3	97.94	1	98.65	97.65	2.3	3,865	0.06%
2019/12/31	0	97.10	0	0.00	96.95	0	3,942	0.00%
2019/12/26	2	97.30	5	97.35	97.35	-3	4,006	-0.07%
2019/12/25	0	0.00	16	97.17	97.35	-16	4,106	-0.39%
2019/12/20	6	97.01	0.1	97.05	96.95	5.9	4,296	0.14%
2019/12/19	5	97.60	0	0.00	97.65	5	4,321	0.12%
2019/12/18	0	0.00	0.2	98.15	98.20	-0.2	4,356	0.00%
2019/12/17	13	97.90	1	98.00	98.15	12	4,431	0.27%
2019/12/16	1	96.95	0.7	96.85	96.85	0.3	4,483	0.01%
2019/12/13	0	0.00	1.2	97.15	96.90	-1.2	4,692	-0.02%
2019/12/12	0	0.00	3	94.73	95.85	-3	4,677	-0.06%
2019/12/09	0	0.00	1	93.80	93.65	-1	4,831	-0.02%
2019/12/05	1	92.85	0	0.00	92.90	1	5,023	0.02%
2019/12/04	10	91.60	0	0.00	91.70	10	5,253	0.19%
2019/12/03	0.1	92.10	0	0.00	92.05	0.1	5,638	0.00%
2019/12/02	1	92.00	0	0.00	92.05	1	5,793	0.02%
2019/11/29	3.2	91.93	0	0.00	91.50	3.2	5,843	0.05%
2019/11/28	6	92.86	0	0.00	92.95	6	5,862	0.10%
2019/11/26	1.2	92.98	0	0.00	92.85	1.2	6,183	0.02%
2019/11/22	2	92.40	4	92.45	92.55	-2	6,175	-0.03%
2019/11/21	5	92.45	0	0.00	92.50	5	6,355	0.08%
2019/11/20	2	93.28	0	0.00	93.25	2	6,354	0.03%
2019/11/19	1	93.40	3	93.20	93.60	-2	6,378	-0.03%
2019/11/18	1	92.55	0	0.00	92.90	1	6,432	0.02%
2019/11/15	2	92.30	1	92.30	92.30	1	6,467	0.02%
2019/11/14	1	91.50	0	0.00	91.40	1	6,534	0.02%
2019/11/13	0	0.00	12	91.45	91.45	-12	6,600	-0.18%
2019/11/12	1	91.75	0	0.00	92.00	1	6,834	0.01%
2019/11/11	3	91.35	4	91.56	91.15	-1	6,916	-0.01%
2019/11/08	5	92.70	0	0.00	92.55	5	6,942	0.07%
2019/11/07	0	0.00	4	92.45	92.85	-4	6,947	-0.06%
2019/11/06	0	0.00	3	92.98	93.35	-3	6,980	-0.04%
2019/11/05	12	92.43	1	92.60	92.90	11	7,187	0.15%
2019/11/04	11	91.95	8.5	91.51	92.20	2.5	7,536	0.03%
2019/11/01	1	90.05	0	0.00	90.10	1	7,768	0.01%
2019/10/31	1	90.40	2	90.20	90.10	-1	8,003	-0.01%
2019/10/30	1	89.75	0	0.00	89.85	1	7,929	0.01%
2019/10/29	1	89.50	3	89.53	89.45	-2	7,891	-0.03%
2019/10/28	1.2	89.23	0	0.00	89.20	1.2	7,803	0.02%
2019/10/25	0	0.00	2	88.88	88.80	-2	7,770	-0.03%
2019/10/23	1	88.75	5	88.45	88.45	-4	7,729	-0.05%
2019/10/22	0	0.00	1	88.50	88.70	-1	7,742	-0.01%
2019/10/18	0	0.00	1	88.05	87.95	-1	7,908	-0.01%
2019/10/17	0	88.00	8	88.07	88.15	-8	8,024	-0.10%
2019/10/16	1	88.00	1	88.10	88.10	0	8,108	0.00%
2019/10/15	1	87.35	6	87.78	87.70	-5	8,218	-0.06%
2019/10/14	21	87.45	19	87.39	87.55	2	8,237	0.02%
2019/10/09	11	85.90	0	0.00	85.80	11	8,235	0.13%
2019/10/08	0	0.00	15	86.40	86.50	-15	8,169	-0.18%
2019/10/07	1	85.55	0	0.00	85.45	1	8,139	0.01%
2019/10/04	0	0.00	1	85.10	85.15	-1	8,144	-0.01%
2019/10/03	14	84.83	0	0.00	84.80	14	8,150	0.17%
2019/10/02	6	85.68	0	0.00	85.65	6	8,133	0.07%
2019/10/01	0	0.00	13.7	85.84	85.95	-13.7	8,066	-0.17%
2019/09/27	0	0.00	4	84.96	84.60	-4	8,011	-0.05%
2019/09/26	0	0.00	1	84.55	84.30	-1	8,006	-0.01%
2019/09/25	2	84.10	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	10	84.80	84.65	-10	8,170	-0.12%
2019/09/23	4	84.70	0	0.00	84.50	4	8,155	0.05%
2019/09/19	0	0.00	1	85.00	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	3	84.72	84.95	-3	8,303	-0.04%
2019/09/17	0	84.20	1	84.30	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	3.3	84.41	84.40	-3.3	8,469	-0.04%
2019/09/12	0	0.00	8	84.06	83.90	-8	8,480	-0.09%
2019/09/09	0	0.00	7	83.70	83.80	-7	8,675	-0.08%
2019/09/06	0	0.00	4	83.45	83.50	-4	8,517	-0.05%
2019/09/05	1	82.80	4	83.03	83.00	-3	8,329	-0.04%
2019/09/04	0	0.00	5	82.05	82.15	-5	8,060	-0.06%
2019/09/03	10	81.65	0	0.00	81.20	10	8,057	0.12%
2019/09/02	0	0.00	1	81.90	81.90	-1	8,101	-0.01%
2019/08/30	1	81.80	4	81.65	81.85	-3	8,117	-0.04%
2019/08/26	3	79.85	2	79.70	79.65	1	8,107	0.01%
2019/08/23	1	80.90	0	0.00	81.00	1	8,030	0.01%
2019/08/22	0	0.00	1	81.60	80.90	-1	8,137	-0.01%
2019/08/21	0	0.00	26	81.05	81.10	-26	8,144	-0.32%
2019/08/20	0	0.00	2	81.00	81.00	-2	8,234	-0.02%
2019/08/16	15	79.83	1	80.25	80.35	14	8,584	0.16%
2019/08/15	1	79.25	40	79.46	79.40	-39	8,658	-0.45%
2019/08/13	5	79.80	0.3	79.90	79.70	4.7	8,837	0.05%
2019/08/12	0	0.00	6	80.75	80.60	-6	9,106	-0.07%
2019/08/08	0	80.85	0	0.00	80.65	0	9,337	0.00%
2019/08/07	17	79.76	3	79.80	79.70	14	9,541	0.15%
2019/08/06	10	79.20	2	80.05	80.10	8	9,598	0.08%
2019/08/05	4	80.04	0	0.00	80.15	4	9,494	0.04%
2019/08/02	9	80.82	48	81.00	80.95	-39	9,347	-0.42%
2019/08/01	5	82.15	1	82.35	82.30	4	9,181	0.04%
2019/07/31	1	82.75	2	82.68	82.80	-1	9,324	-0.01%
2019/07/26	11	83.35	1	83.35	83.25	10	10,049	0.10%
2019/07/25	0	0.00	2.1	83.70	83.80	-2.1	10,100	-0.02%
2019/07/24	0	0.00	2	83.65	83.55	-2	10,072	-0.02%
2019/07/23	0	0.00	3	83.78	83.60	-3	10,068	-0.03%
2019/07/22	48	83.28	2	83.30	83.40	46	10,034	0.46%
2019/07/19	0	0.00	2	83.10	83.00	-2	9,953	-0.02%
2019/07/18	5	82.80	0	0.00	82.70	5	9,842	0.05%
2019/07/17	1	83.05	0	0.00	82.80	1	9,816	0.01%
2019/07/16	2	83.45	0	0.00	83.35	2	9,688	0.02%
2019/07/15	0	0.00	2	82.75	83.20	-2	9,805	-0.02%
2019/07/11	0	0.00	19	82.69	82.85	-19	10,329	-0.18%
2019/07/10	0	0.00	2	82.15	82.20	-2	10,286	-0.02%
2019/07/04	0	0.00	2	81.95	82.00	-2	10,624	-0.02%
2019/07/03	0.2	81.60	0	0.00	81.50	0.2	10,782	0.00%
2019/07/02	0	0.00	1	82.65	82.45	-1	10,772	-0.01%
2019/07/01	0	0.00	12	82.59	82.65	-12	10,800	-0.11%
2019/06/28	3	81.08	0	0.00	80.90	3	10,664	0.03%
2019/06/27	0	0.00	1	81.35	81.50	-1	10,782	-0.01%
2019/06/26	1	80.35	0	0.00	80.35	1	10,621	0.01%
2019/06/25	1	80.70	1	80.80	80.75	0	10,580	0.00%
2019/06/24	1	80.85	6	81.28	81.20	-5	10,490	-0.05%
2019/06/21	0	0.00	1	80.90	80.85	-1	10,258	-0.01%
2019/06/20	0.2	80.85	15	80.93	80.85	-14.8	10,120	-0.15%
2019/06/19	0	0.00	21	80.29	80.75	-21	10,042	-0.21%
2019/06/18	4	78.70	1	78.80	78.90	3	9,868	0.03%
2019/06/14	1	79.00	2	79.00	78.90	-1	10,058	-0.01%
2019/06/13	2	79.05	1	79.15	79.05	1	10,209	0.01%
2019/06/12	0	0.00	1	79.60	79.70	-1	10,302	-0.01%
2019/06/11	0	0.00	8	79.59	79.40	-8	10,234	-0.08%
2019/06/10	0	0.00	5.2	78.57	79.05	-5.2	10,226	-0.05%
2019/06/06	2.1	77.75	0	0.00	77.70	2.1	10,329	0.02%
2019/06/05	12	78.59	0.2	78.45	78.30	11.8	10,282	0.11%
2019/06/04	1	78.50	0	0.00	78.05	1	10,331	0.01%
2019/06/03	0	0.00	8	78.35	78.55	-8	10,515	-0.08%
2019/05/31	8	78.20	0	0.00	78.45	8	10,741	0.07%
2019/05/30	1	77.30	1	77.35	77.40	0	10,771	0.00%
2019/05/29	3	76.57	0	0.00	76.75	3	10,785	0.03%
2019/05/28	4	76.99	1	77.10	77.10	3	10,839	0.03%
2019/05/27	16	76.99	1	77.10	77.15	15	10,940	0.14%
2019/05/24	0	0.00	41	77.11	77.35	-41	11,071	-0.37%
2019/05/23	28.1	77.38	0	0.00	76.95	28.1	11,135	0.25%
2019/05/22	7	78.43	0	0.00	78.40	7	11,019	0.06%
2019/05/21	11	78.00	5	77.86	78.40	6	11,415	0.05%
2019/05/20	2	78.35	0	0.00	78.20	2	11,133	0.02%
2019/05/17	14	78.75	1	78.25	78.25	13	11,004	0.12%
2019/05/16	25.2	79.26	0	0.00	79.05	25.2	10,671	0.24%
2019/05/15	28	79.68	0	0.00	79.75	28	10,447	0.27%
2019/05/14	20.5	79.66	1	79.75	79.65	19.5	10,229	0.19%
2019/05/13	17.3	80.57	1	80.70	80.15	16.3	9,994	0.16%
2019/05/10	12.5	81.70	108	81.86	81.50	-95.5	9,793	-0.98%	大賣/
2019/05/09	0	0.00	1	81.45	81.55	-1	9,684	-0.01%
2019/05/08	0.5	82.80	0	0.00	82.55	0.5	9,642	0.01%
2019/05/03	0	0.00	5	83.41	83.75	-5	9,302	-0.05%
2019/05/02	0	0.00	3	83.20	83.00	-3	8,904	-0.03%
2019/04/26	1	82.45	0	0.00	82.45	1	9,151	0.01%
2019/04/23	0.3	83.05	1	83.00	83.05	-0.7	9,597	-0.01%
2019/04/22	98	82.90	1	82.75	82.70	97	9,585	1.01%
2019/04/19	2	82.85	0	0.00	82.80	2	9,709	0.02%
2019/04/18	5	82.95	4	82.98	82.70	1	9,548	0.01%
2019/04/17	0	0.00	100	82.80	82.75	-100	9,394	-1.06%
2019/04/16	0	0.00	5	81.99	82.10	-5	9,192	-0.05%
2019/04/15	1	81.85	7.2	81.88	81.85	-6.2	9,306	-0.07%
2019/04/12	3	81.13	1	81.05	81.10	2	9,533	0.02%
2019/04/11	3	81.25	0	0.00	81.15	3	9,630	0.03%
2019/04/10	1	81.35	1.1	81.41	81.50	-0.1	9,634	0.00%
2019/04/09	0	0.00	4	81.16	81.40	-4	9,531	-0.04%
2019/04/08	101	80.95	4	80.88	80.90	97	9,436	1.03%	大買/
2019/04/03	2	80.05	2	80.13	80.15	0	9,452	0.00%
2019/04/02	0	0.00	126	80.13	80.15	-126	9,539	-1.32%	大賣/鉅額交易
2019/04/01	2	80.08	2	80.33	79.85	0	9,544	0.00%
2019/03/28	0.1	78.55	1	78.45	78.50	-0.9	9,457	-0.01%
2019/03/26	52	78.50	0	0.00	78.65	52	9,592	0.54%
2019/03/25	0	0.00	21	78.29	78.15	-21	9,674	-0.22%
2019/03/22	50	79.15	27	79.21	79.35	23	9,652	0.24%
2019/03/21	0	0.00	10	78.89	79.15	-10	9,683	-0.10%
2019/03/20	0	0.00	11	78.47	78.50	-11	9,598	-0.11%
2019/03/19	0.1	78.40	9	78.18	78.40	-8.9	9,545	-0.09%
2019/03/18	0	0.00	11	78.00	78.10	-11	9,490	-0.12%
2019/03/14	5.2	77.05	0	0.00	77.05	5.2	9,425	0.06%
2019/03/07	0.1	76.85	5	76.80	76.65	-4.9	9,564	-0.05%
2019/03/04	4	76.98	0	0.00	76.95	4	9,178	0.04%
2019/02/27	1	77.65	2	77.70	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	1	77.50	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	2	77.55	77.50	-2	8,829	-0.02%
2019/02/22	1	76.55	1	76.85	76.95	0	8,759	0.00%
2019/02/20	1	76.50	4	76.34	76.35	-3	8,545	-0.04%
2019/02/19	1	75.50	0	0.00	75.50	1	8,121	0.01%
2019/02/12	0	0.00	1	75.60	75.65	-1	8,870	-0.01%
2019/02/11	0	0.00	1	75.20	75.15	-1	8,939	-0.01%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	0	0.00	2.2	75.20	75.15	-2.2	8,953	-0.02%
2019/01/24	1	73.85	0	0.00	74.05	1	8,992	0.01%
2019/01/23	4.2	73.77	0	0.00	73.70	4.2	9,099	0.05%
2019/01/22	6	73.93	2	73.90	74.05	4	9,094	0.04%
2019/01/21	0	0.00	2	76.48	76.50	-2	9,112	-0.02%
2019/01/16	1	75.40	2	75.53	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	1	75.15	75.65	-1	9,789	-0.01%
2019/01/14	0	0.00	30	74.80	75.00	-30	9,799	-0.31%
2019/01/11	2.2	75.49	0	0.00	75.50	2.2	9,912	0.02%
2019/01/10	1	74.65	0	0.00	74.80	1	9,872	0.01%
2019/01/09	0	0.00	3	74.88	75.00	-3	10,164	-0.03%
2019/01/07	0	0.00	3	73.85	73.95	-3	10,889	-0.03%
2019/01/04	6	72.35	0	0.00	72.20	6	11,031	0.05%
2019/01/03	2	73.35	0	0.00	73.35	2	11,818	0.02%
2019/01/02	20	74.30	0	0.00	74.05	20	11,938	0.17%
2018/12/28	1	74.90	2	75.50	75.50	-1	12,571	-0.01%
2018/12/27	0	0.00	2	75.00	75.05	-2	12,940	-0.02%
2018/12/26	3	73.73	2	74.00	73.55	1	12,942	0.01%
2018/12/25	4	73.51	0	0.00	73.75	4	12,867	0.03%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	1	74.85	0	0.00	74.85	1	12,755	0.01%
2018/12/20	2	75.10	0	0.00	75.05	2	13,248	0.02%
2018/12/17	1	75.70	0	0.00	75.95	1	13,268	0.01%
2018/12/14	6	75.10	0	0.00	75.35	6	13,243	0.05%
2018/12/12	1	75.50	0	0.00	76.20	1	13,210	0.01%
2018/12/10	3	74.48	0	0.00	74.45	3	13,270	0.02%
2018/12/07	2	75.45	1	75.60	75.45	1	13,404	0.01%
2018/12/06	1	75.25	1	75.10	75.10	0	13,600	0.00%
2018/12/05	1	76.70	0	0.00	76.65	1	13,587	0.01%
2018/12/04	0	0.00	9	78.37	78.25	-9	13,516	-0.07%
2018/11/30	1	77.10	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	2	77.33	77.05	-2	13,262	-0.02%
2018/11/27	1	75.70	0	0.00	76.05	1	13,089	0.01%
2018/11/23	1	75.30	0	0.00	75.35	1	13,091	0.01%
2018/11/22	1	75.95	1	75.90	75.60	0	13,247	0.00%
2018/11/21	2	75.28	0	0.00	76.00	2	13,286	0.02%
2018/11/20	1	76.00	0	0.00	76.00	1	13,118	0.01%
2018/11/19	0	0.00	1	77.00	76.70	-1	13,017	-0.01%
2018/11/14	1	77.00	0	0.00	77.35	1	12,865	0.01%
2018/11/13	10.3	77.03	0	0.00	77.10	10.3	12,813	0.08%
2018/11/12	1	78.00	10	78.20	78.00	-9	12,712	-0.07%
2018/11/09	0.2	77.90	0	0.00	77.80	0.2	12,685	0.00%
2018/11/08	0	0.00	2	78.85	78.85	-2	12,143	-0.02%
2018/11/07	1	78.50	2	78.35	78.40	-1	12,009	-0.01%
2018/11/06	0	0.00	3	78.00	78.00	-3	12,027	-0.02%
2018/11/05	0	0.00	5	78.00	78.25	-5	11,945	-0.04%
2018/11/02	1	78.30	2	78.38	78.65	-1	11,895	-0.01%
2018/10/31	4	77.39	2	77.53	77.55	2	11,758	0.02%
2018/10/30	0	0.00	1	75.80	75.95	-1	11,634	-0.01%
2018/10/26	3	74.98	10	75.20	75.40	-7	11,468	-0.06%
2018/10/25	31	75.60	10	75.95	75.50	21	11,239	0.19%
2018/10/24	14	77.49	1	77.80	77.40	13	10,803	0.12%
2018/10/23	30	77.88	0	0.00	77.75	30	10,641	0.28%
2018/10/22	14	78.97	2	79.35	79.20	12	10,326	0.12%
2018/10/19	6	78.78	7	78.49	79.30	-1	10,260	-0.01%
2018/10/18	0	0.00	8	78.99	79.15	-8	10,165	-0.08%
2018/10/17	5	79.90	0	0.00	79.40	5	10,117	0.05%
2018/10/16	1	78.85	1	78.90	79.30	0	9,921	0.00%
2018/10/15	2	78.78	0	0.00	79.20	2	9,950	0.02%
2018/10/12	23	78.45	11	79.23	80.05	12	9,350	0.13%
2018/10/11	60	78.50	2	78.53	77.40	58	9,184	0.63%
2018/10/09	11	83.13	0	0.00	83.25	11	8,092	0.14%
2018/10/08	8	82.95	0	0.00	83.00	8	7,840	0.10%
2018/10/05	46	83.82	0	0.00	83.45	46	7,292	0.63%
2018/10/04	2	84.80	0	0.00	84.90	2	6,962	0.03%
2018/09/28	0	0.00	16	87.48	86.90	-16	6,925	-0.23%
2018/09/27	0	0.00	20	87.07	87.35	-20	6,757	-0.30%
2018/09/26	0	0.00	10	86.90	86.90	-10	6,323	-0.16%
2018/09/25	1	86.90	7	86.85	87.10	-6	6,273	-0.10%
2018/09/21	1	86.00	2	86.50	86.85	-1	6,218	-0.02%
2018/09/14	0	0.00	3	86.00	86.50	-3	6,517	-0.05%
2018/09/13	18	85.14	0	0.00	84.95	18	6,481	0.28%
2018/09/12	23	85.49	0	0.00	85.55	23	6,167	0.37%
2018/09/11	16	85.64	0	0.00	85.65	16	5,989	0.27%
2018/09/10	1	86.05	10	85.90	86.00	-9	5,747	-0.16%
2018/09/04	1	86.80	0	0.00	87.00	1	5,782	0.02%
2018/09/03	0	0.00	2	87.08	86.45	-2	5,798	-0.03%
2018/08/31	1	86.80	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	10	88.10	87.55	-10	5,836	-0.17%
2018/08/29	1.8	87.23	9	87.03	87.25	-7.2	5,778	-0.12%
2018/08/28	1	86.30	0	0.00	86.25	1	5,600	0.02%
2018/08/27	1	85.15	0	0.00	85.55	1	5,580	0.02%
2018/08/16	1	83.80	0	0.00	83.80	1	5,421	0.02%
2018/08/15	10	83.50	0	0.00	83.75	10	5,381	0.19%
2018/08/07	1	85.50	2	85.65	85.50	-1	5,460	-0.02%
2018/08/06	2	86.00	1	86.00	85.70	1	5,727	0.02%
2018/08/03	0	0.00	1	85.60	85.55	-1	5,980	-0.02%
2018/08/02	0	0.00	1	85.35	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	26	85.96	86.15	-26	6,036	-0.43%
2018/07/30	0.9	85.45	13	85.83	85.55	-12.1	6,077	-0.20%
2018/07/26	0	0.00	3	84.98	85.00	-3	6,129	-0.05%
2018/07/20	0.5	84.30	17	84.38	84.65	-16.5	6,337	-0.26%
2018/07/18	1	83.15	0	0.00	83.05	1	6,365	0.02%
2018/07/16	0	0.00	3	83.40	83.00	-3	6,422	-0.05%
2018/07/13	5	82.85	6	83.20	83.35	-1	6,407	-0.02%
2018/07/09	0	0.00	22	81.97	82.25	-22	6,131	-0.36%
2018/07/04	0	0.00	2	81.40	81.40	-2	6,006	-0.03%
2018/07/03	21	81.11	20	81.90	81.15	1	6,033	0.02%
2018/07/02	0	0.00	2	81.25	81.05	-2	6,052	-0.03%
2018/06/28	9	79.96	0	0.00	80.05	9	5,950	0.15%
2018/06/27	11	80.35	0	0.00	80.40	11	5,831	0.19%
2018/06/26	4	80.31	0	0.00	80.70	4	5,761	0.07%
2018/06/22	2	81.00	0	0.00	81.15	2	5,478	0.04%
2018/06/20	1	80.60	0	0.00	81.50	1	5,540	0.02%
2018/06/19	10	80.80	0	0.00	80.60	10	5,466	0.18%
2018/06/15	3	81.30	0	0.00	81.95	3	5,464	0.05%
2018/06/14	13	82.21	2	81.95	81.75	11	5,448	0.20%
2018/06/13	1	82.55	0	0.00	83.00	1	5,422	0.02%
2018/06/08	0	0.00	1	82.80	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	1	83.45	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	1	83.30	83.30	-1	5,598	-0.02%
2018/06/04	0	0.00	13	82.16	82.60	-13	5,547	-0.23%
2018/05/31	1	80.75	0	0.00	80.75	1	5,533	0.02%
2018/05/30	17	80.36	0	0.00	80.40	17	5,568	0.31%
2018/05/28	1	82.15	1	82.20	82.20	0	5,618	0.00%
2018/05/22	0	0.00	2	82.28	81.75	-2	5,770	-0.03%
2018/05/21	0	0.00	0	82.05	82.05	0	5,933	0.00%
2018/05/17	0	0.00	1	81.45	81.20	-1	6,238	-0.02%
2018/05/15	0	0.00	2	82.00	81.65	-2	6,311	-0.03%
2018/05/14	0	0.00	21	82.42	82.50	-21	6,727	-0.31%
2018/05/11	0	0.00	22	81.53	81.60	-22	6,558	-0.34%
2018/05/10	0	0.00	6.1	80.60	80.65	-6.1	6,315	-0.10%
2018/05/09	0	0.00	1	80.45	80.45	-1	6,264	-0.02%
2018/05/08	0	0.00	2	80.00	80.00	-2	6,278	-0.03%
2018/05/07	7	79.43	0	0.00	79.50	7	6,271	0.11%
2018/05/04	1	78.50	1	78.80	78.95	0	6,314	0.00%
2018/05/03	16	78.50	0	0.00	78.55	16	6,384	0.25%
2018/05/02	1	79.40	0	0.00	79.40	1	6,320	0.02%
2018/04/30	1	79.20	16	79.63	80.00	-15	6,313	-0.24%
2018/04/27	4	79.18	1	79.60	79.20	3	6,300	0.05%
2018/04/26	23	79.09	0	0.00	79.05	23	6,167	0.37%
2018/04/25	9	79.09	0	0.00	79.30	9	5,981	0.15%
2018/04/24	5.2	79.26	0	0.00	79.55	5.2	5,821	0.09%
2018/04/23	17	79.96	0	0.00	79.95	17	5,635	0.30%
2018/04/20	4	80.78	0	0.00	80.75	4	5,524	0.07%
2018/04/19	0	0.00	1	82.55	82.65	-1	5,421	-0.02%
2018/04/13	1	82.45	0	0.00	82.50	1	5,430	0.02%
2018/04/10	0	0.00	1	82.50	82.50	-1	5,584	-0.02%
2018/04/09	1	81.80	0	0.00	82.20	1	5,639	0.02%
2018/04/03	1	81.40	0	0.00	81.50	1	5,642	0.02%
2018/03/28	1	82.25	1	82.45	82.25	0	5,560	0.00%
2018/03/27	0	0.00	1	83.40	83.40	-1	5,518	-0.02%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/23	8	82.18	0	0.00	82.10	8	5,489	0.15%
2018/03/13	0	0.00	2	84.45	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	12	84.10	84.15	-12	5,367	-0.22%
2018/03/09	0	0.00	2	83.00	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	4	82.64	82.75	-4	5,427	-0.07%
2018/03/02	1	80.70	0	0.00	81.15	1	5,452	0.02%
2018/02/27	0	0.00	7	82.86	82.35	-7	5,345	-0.13%
2018/02/26	5	82.65	0	0.00	82.40	5	5,235	0.10%
2018/02/23	1	81.40	1	82.00	82.00	0	5,206	0.00%
2018/02/22	0	0.00	5	80.95	81.00	-5	5,225	-0.10%
2018/02/21	5	81.60	3	81.40	81.50	2	5,238	0.04%
2018/02/12	5	79.65	2	79.80	79.70	3	5,082	0.06%
2018/02/09	16	78.19	2	78.95	79.05	14	5,062	0.28%
2018/02/08	0.3	80.90	0	0.00	80.60	0.3	4,828	0.01%
2018/02/07	22	80.95	2	81.00	80.65	20	4,854	0.41%
2018/02/06	33	79.91	0	0.00	79.65	33	4,702	0.70%
2018/02/05	2	83.10	0	0.00	83.60	2	4,182	0.05%
2018/01/30	2	84.88	0	0.00	84.55	2	3,980	0.05%
2018/01/29	2	85.33	0	0.00	85.55	2	3,924	0.05%
2018/01/25	0	0.00	0	87.45	87.45	0	3,739	0.00%
2018/01/24	1.3	87.05	0	0.00	87.20	1.3	3,678	0.03%
2018/01/23	0	0.00	1	88.20	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	1	87.80	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	3	86.80	87.15	-3	3,550	-0.08%
2018/01/18	0	0.00	4	86.15	86.30	-4	3,516	-0.11%
2018/01/15	0	0.00	0.2	84.70	84.65	-0.2	3,328	-0.01%
2018/01/12	1	84.10	1	84.00	84.10	0	3,310	0.00%
2018/01/11	0	0.00	1	83.60	83.40	-1	3,303	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	2	83.60	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	11	83.46	83.50	-11	3,291	-0.33%
2018/01/03	0	0.00	18	83.39	83.35	-18	3,464	-0.52%