元大台灣50 (0050)-合庫-台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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－合庫-台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

合庫-台中券商分點個股進出
合庫-台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
2024/11/20	1.2	191.47	26.3	192.15	191.45	-25	11,776	-0.21%
2024/11/19	41.1	192.10	0.7	192.28	192.25	40.4	11,771	0.34%
2024/11/18	8	190.06	1.1	189.71	189.65	7	11,824	0.06%
2024/11/15	1.1	191.97	1.5	191.80	192.35	-0.4	11,756	0.00%
2024/11/14	13.4	190.88	8	191.83	191.00	5.4	11,853	0.05%
2024/11/13	14.9	193.21	0.1	193.85	192.75	14.8	11,842	0.12%
2024/11/12	16.5	195.00	0.1	195.05	194.00	16.4	12,000	0.14%
2024/11/11	2.1	197.74	2	198.30	199.10	0.1	11,744	0.00%
2024/11/08	2.7	199.40	9.1	199.29	199.00	-6.3	11,831	-0.05%
2024/11/07	0.1	196.70	7.1	196.76	197.45	-7	12,006	-0.06%
2024/11/06	5	196.13	5.3	195.72	195.20	-0.3	12,212	0.00%
2024/11/05	1.6	191.68	7.3	193.58	193.65	-5.7	12,463	-0.05%
2024/11/04	0.1	191.85	11.5	192.10	192.95	-11.4	13,347	-0.09%
2024/11/01	10.8	188.07	2	189.60	190.50	8.8	14,148	0.06%
2024/10/30	3.3	192.58	4	193.14	191.80	-0.8	14,315	-0.01%
2024/10/29	25	191.61	8.1	191.25	191.50	16.9	14,313	0.12%
2024/10/28	4.5	196.60	1.1	197.85	196.05	3.4	14,060	0.02%
2024/10/25	2	195.90	0.4	196.25	196.40	1.6	14,087	0.01%
2024/10/24	9.5	195.34	3.4	196.33	194.80	6.1	14,042	0.04%
2024/10/23	10.8	195.97	3.1	195.73	196.00	7.8	14,339	0.05%
2024/10/22	15.4	196.56	2.3	196.91	197.30	13.1	14,390	0.09%
2024/10/21	4.1	199.20	1.6	198.97	198.05	2.5	14,602	0.02%
2024/10/18	7.4	199.46	30.9	198.93	198.10	-23.4	14,655	-0.16%
2024/10/17	5.2	192.54	2.8	193.23	193.30	2.4	14,415	0.02%
2024/10/16	10.4	192.77	2.1	194.23	193.00	8.4	14,498	0.06%
2024/10/15	1.8	194.64	7.5	196.18	196.40	-5.7	14,422	-0.04%
2024/10/14	5.3	192.28	1.5	192.73	192.30	3.8	14,339	0.03%
2024/10/11	1	191.43	14.6	191.63	192.15	-13.6	14,407	-0.09%
2024/10/09	1	189.75	29.7	189.68	189.00	-28.7	14,365	-0.20%
2024/10/08	3.4	186.30	4	186.85	187.25	-0.6	14,296	0.00%
2024/10/07	1.2	187.00	15	187.29	188.15	-13.8	14,396	-0.10%
2024/10/04	4.1	184.14	11.1	184.96	183.60	-6.9	14,461	-0.05%
2024/10/01	7.2	183.78	0.4	184.20	183.60	6.9	14,475	0.05%
2024/09/30	12.1	185.06	1.2	185.19	183.95	10.9	14,529	0.08%
2024/09/27	2.4	189.63	109.8	191.11	188.90	-107.5	14,418	-0.75%	大賣/鉅額交易
2024/09/26	1	189.45	5.2	189.39	189.30	-4.2	14,319	-0.03%
2024/09/25	18.5	187.64	39	187.75	187.75	-20.5	14,162	-0.14%
2024/09/24	2.6	184.04	4.6	183.03	185.00	-2	14,037	-0.01%
2024/09/23	13.2	183.09	12.2	183.05	183.25	1	13,975	0.01%
2024/09/20	1.3	183.32	39.7	183.15	182.45	-38.4	13,992	-0.27%
2024/09/19	151.1	179.00	6.8	179.49	180.15	144.3	13,982	1.03%	大買/鉅額交易
2024/09/18	0.2	177.47	9.5	178.67	177.85	-9.3	14,067	-0.07%
2024/09/16	1.2	179.08	2	178.98	178.75	-0.8	14,084	-0.01%
2024/09/13	1	178.25	0.6	178.39	178.40	0.4	14,174	0.00%
2024/09/12	1.9	178.11	12.7	177.24	178.30	-10.8	14,521	-0.07%
2024/09/11	3.5	171.94	0	0.00	171.85	3.5	14,368	0.02%
2024/09/10	8.3	171.92	2	172.55	172.35	6.3	14,420	0.04%
2024/09/09	19	170.76	13	171.02	172.05	6	14,373	0.04%
2024/09/06	0.8	174.24	3.9	174.53	174.75	-3.1	14,389	-0.02%
2024/09/05	4.5	172.84	22.4	173.36	172.30	-17.9	14,372	-0.12%
2024/09/04	61.9	171.83	6.3	171.47	171.25	55.7	14,406	0.39%
2024/09/03	1.2	179.98	0.5	180.40	180.05	0.7	14,022	0.00%
2024/09/02	3.1	181.16	2.2	182.09	180.85	0.9	14,146	0.01%
2024/08/30	0.4	180.99	1	181.30	181.35	-0.6	14,088	0.00%
2024/08/29	5.7	179.69	2.1	180.95	180.50	3.6	14,086	0.03%
2024/08/28	2.1	181.28	6	182.08	183.00	-3.9	14,056	-0.03%
2024/08/27	2.5	180.19	0	0.00	180.45	2.5	14,102	0.02%
2024/08/26	2.8	181.95	1.6	182.14	181.25	1.2	14,168	0.01%
2024/08/23	2.1	180.03	11.4	179.82	180.95	-9.3	14,091	-0.07%
2024/08/22	4.9	180.68	1.2	180.82	180.85	3.7	14,051	0.03%
2024/08/21	10.5	182.28	0.1	181.98	181.80	10.4	14,058	0.07%
2024/08/20	5.4	184.19	4.7	184.58	183.75	0.7	13,924	0.01%
2024/08/19	3.1	183.93	1.5	183.63	183.65	1.6	13,845	0.01%
2024/08/16	9.8	183.25	6.6	183.24	183.40	3.2	13,796	0.02%
2024/08/15	3.2	179.71	22.8	180.10	179.35	-19.6	13,649	-0.14%
2024/08/14	5.1	180.96	11	180.85	180.75	-5.9	13,570	-0.04%
2024/08/13	4.3	178.55	5.2	178.52	178.50	-1	13,336	-0.01%
2024/08/12	13.2	178.68	6.1	178.82	178.05	7.1	13,356	0.05%
2024/08/09	6.9	175.67	23.8	175.37	175.85	-16.9	13,306	-0.13%
2024/08/08	8.9	170.59	18.1	170.17	170.55	-9.2	13,046	-0.07%
2024/08/07	19.9	172.26	22.4	172.12	174.15	-2.5	12,768	-0.02%
2024/08/06	59.2	166.97	39.2	166.01	167.50	20	12,399	0.16%
2024/08/05	81.1	162.31	29.3	160.59	158.75	51.8	11,432	0.45%
2024/08/02	50.6	176.88	1.7	176.32	174.70	48.9	10,609	0.46%
2024/08/01	20.5	184.47	24.8	183.53	184.00	-4.4	10,219	-0.04%
2024/07/31	10.3	179.83	11	180.77	180.85	-0.7	10,128	-0.01%
2024/07/30	22	178.67	9.3	179.14	180.60	12.7	10,071	0.13%
2024/07/29	4.1	181.10	21	181.22	180.60	-16.9	9,957	-0.17%
2024/07/26	54	178.51	1	178.50	179.00	53	9,866	0.54%
2024/07/23	16.9	184.71	21.6	184.70	186.30	-4.7	9,562	-0.05%
2024/07/22	32.9	181.60	22.1	181.48	180.70	10.7	9,450	0.11%
2024/07/19	31.2	187.20	2	187.50	186.25	29.2	9,175	0.32%
2024/07/18	22.3	189.53	4.6	190.08	190.60	17.7	9,029	0.20%
2024/07/17	10.3	195.16	1.2	195.71	194.10	9.1	8,821	0.10%
2024/07/16	2.1	196.75	4.7	197.71	196.85	-2.6	8,733	-0.03%
2024/07/15	1.3	197.32	2.2	197.82	196.70	-0.9	9,019	-0.01%
2024/07/12	35.5	197.26	2.6	196.34	196.35	32.9	8,965	0.37%
2024/07/11	6.3	201.54	6	201.90	202.75	0.3	8,857	0.00%
2024/07/10	1.3	197.44	2.6	197.35	198.35	-1.2	8,971	-0.01%
2024/07/09	1.9	196.54	3.1	198.51	197.65	-1.3	8,983	-0.01%
2024/07/08	2.3	197.90	3.4	196.50	197.85	-1.1	8,823	-0.01%
2024/07/05	2.2	192.23	3	192.00	191.80	-0.8	8,606	-0.01%
2024/07/04	4.1	191.56	6.5	191.99	192.50	-2.4	8,531	-0.03%
2024/07/03	0.2	187.38	13.6	187.39	187.60	-13.4	8,456	-0.16%
2024/07/02	0.8	185.52	1.5	185.39	185.35	-0.6	8,443	-0.01%
2024/07/01	5.5	186.85	5.1	187.34	186.60	0.4	8,429	0.00%
2024/06/28	0.3	185.14	2.1	186.10	186.45	-1.7	8,429	-0.02%
2024/06/27	1.3	184.20	2.1	184.17	185.30	-0.8	8,449	-0.01%
2024/06/26	0.9	184.75	5.7	185.60	185.35	-4.9	8,476	-0.06%
2024/06/25	7.6	181.88	7.5	182.00	183.90	0.1	8,380	0.00%
2024/06/24	20.4	184.59	4.2	184.26	184.00	16.2	8,236	0.20%
2024/06/21	2.7	187.82	3	187.93	188.60	-0.3	8,125	0.00%
2024/06/20	0.8	188.67	8.2	188.61	189.75	-7.4	8,098	-0.09%
2024/06/19	5.5	186.07	4.1	187.18	187.95	1.4	8,022	0.02%
2024/06/18	3.2	182.60	8	182.70	183.00	-4.9	7,932	-0.06%
2024/06/17	7.1	179.67	1.1	179.97	180.00	6	7,990	0.07%
2024/06/14	0.5	179.10	1.1	179.93	180.00	-0.6	7,998	-0.01%
2024/06/13	2.2	180.00	9.3	179.42	178.95	-7.1	8,188	-0.09%
2024/06/12	3.3	175.99	11	174.61	176.40	-7.7	8,063	-0.10%
2024/06/11	0.3	173.36	9	173.17	173.30	-8.7	8,075	-0.11%
2024/06/07	4.5	173.12	4	172.78	172.85	0.5	8,108	0.01%
2024/06/06	5.2	174.21	19.1	173.47	174.20	-13.9	8,239	-0.17%
2024/06/05	2.5	167.21	23	167.31	168.45	-20.5	8,172	-0.25%
2024/06/04	31.4	167.43	1	167.10	166.85	30.4	8,578	0.35%
2024/06/03	2.5	169.50	7.4	168.96	169.55	-4.9	8,939	-0.06%
2024/05/31	16.1	167.44	0	0.00	166.00	16.1	9,065	0.18%
2024/05/30	8	168.14	4	167.90	167.90	4	9,200	0.04%
2024/05/29	7.3	171.08	0	0.00	170.85	7.3	9,451	0.08%
2024/05/28	2.1	172.53	1.6	173.03	173.20	0.5	9,482	0.01%
2024/05/27	5.2	172.52	11.1	172.08	172.95	-6	9,504	-0.06%
2024/05/24	6.2	170.11	2	170.15	170.60	4.1	9,509	0.04%
2024/05/23	0.7	170.93	4.7	171.05	171.30	-4	9,611	-0.04%
2024/05/22	0.2	169.90	6.2	169.26	170.00	-6.1	9,831	-0.06%
2024/05/21	1.1	166.86	2	166.50	167.00	-0.9	9,929	-0.01%
2024/05/20	6.2	166.34	0.1	167.10	167.20	6.1	10,029	0.06%
2024/05/17	3	167.30	1.5	167.18	167.25	1.6	10,138	0.02%
2024/05/16	4.1	168.11	9.1	169.45	167.45	-5	10,210	-0.05%
2024/05/15	1	167.14	12.8	166.69	166.65	-11.8	10,302	-0.11%
2024/05/14	1.1	164.00	4.5	163.89	164.40	-3.4	10,754	-0.03%
2024/05/13	11.1	163.74	5.4	163.47	163.30	5.7	10,911	0.05%
2024/05/10	0.3	161.21	4.9	161.32	161.65	-4.6	10,908	-0.04%
2024/05/09	2.3	160.76	0.1	160.93	160.50	2.2	10,887	0.02%
2024/05/08	1.1	160.67	3.5	160.39	160.70	-2.4	10,915	-0.02%
2024/05/07	0	160.00	4.6	160.05	160.10	-4.5	10,975	-0.04%
2024/05/06	3	159.27	14.7	159.75	159.20	-11.7	11,315	-0.10%
2024/05/03	0.1	157.01	1	158.59	156.95	-0.9	11,435	-0.01%
2024/05/02	2.5	156.32	0	0.00	156.15	2.5	11,775	0.02%
2024/04/30	0.1	158.42	4	159.14	158.25	-3.9	11,907	-0.03%
2024/04/29	0.1	158.56	6.9	158.71	158.80	-6.9	11,948	-0.06%
2024/04/26	0.6	155.98	10	156.31	156.00	-9.4	12,035	-0.08%
2024/04/25	1.5	153.89	0	0.00	153.50	1.5	12,372	0.01%
2024/04/24	0	0.00	5.6	155.97	156.35	-5.6	12,412	-0.04%
2024/04/23	2.3	152.07	5	152.07	151.90	-2.7	12,890	-0.02%
2024/04/22	3.9	150.55	9.6	150.82	150.45	-5.7	13,165	-0.04%
2024/04/19	61.1	151.50	26.4	151.51	150.90	34.7	13,214	0.26%
2024/04/18	0.7	156.38	5	156.45	158.95	-4.3	12,816	-0.03%
2024/04/17	6.7	156.64	1	157.50	157.40	5.7	12,800	0.04%
2024/04/16	19.8	156.46	17.9	156.70	155.65	1.8	12,784	0.01%
2024/04/15	4.7	160.12	9.1	160.03	160.00	-4.3	12,601	-0.03%
2024/04/12	3.1	162.29	1	162.63	162.10	2.1	12,626	0.02%
2024/04/11	5.8	162.10	4.9	162.02	162.50	0.9	12,596	0.01%
2024/04/10	1.3	163.05	0.3	163.04	163.00	1	12,600	0.01%
2024/04/09	0	162.50	7	162.19	163.25	-7	12,737	-0.05%
2024/04/08	8.3	158.62	2.8	159.48	159.45	5.5	12,701	0.04%
2024/04/03	2.1	158.31	4	158.63	158.55	-1.9	12,825	-0.01%
2024/04/02	0.1	159.43	2.4	159.50	159.65	-2.3	12,995	-0.02%
2024/04/01	0	157.55	0	158.35	157.40	0	13,372	0.00%
2024/03/29	0.4	157.52	7.6	157.63	157.90	-7.2	13,564	-0.05%
2024/03/28	2.4	156.72	0	0.00	156.90	2.4	13,567	0.02%
2024/03/27	0.2	157.15	0	0.00	157.65	0.2	13,618	0.00%
2024/03/26	2.1	157.51	2.2	158.28	157.60	-0.1	13,634	0.00%
2024/03/25	1.2	157.82	3	157.50	157.50	-1.8	13,636	-0.01%
2024/03/22	0.1	157.00	2.4	157.07	157.20	-2.4	13,586	-0.02%
2024/03/21	0	0.00	36.8	156.67	157.40	-36.8	13,584	-0.27%
2024/03/20	0.2	153.98	0.1	154.90	153.20	0.1	13,558	0.00%
2024/03/19	1.1	153.22	1.1	154.23	154.05	0	13,924	0.00%
2024/03/18	10	153.79	4.3	153.68	154.40	5.7	13,830	0.04%
2024/03/15	2.1	153.04	8.2	154.23	153.00	-6.1	13,623	-0.04%
2024/03/14	0.5	155.05	7.8	155.47	155.10	-7.4	13,532	-0.05%
2024/03/13	3.6	155.48	14.4	155.30	155.25	-10.8	13,611	-0.08%
2024/03/12	3.3	153.47	4.4	153.84	154.50	-1	13,443	-0.01%
2024/03/11	11.3	153.15	8.5	153.51	152.90	2.8	13,318	0.02%
2024/03/08	8.1	155.70	17.6	155.55	154.45	-9.5	13,181	-0.07%
2024/03/07	1.5	152.10	27.7	151.95	152.30	-26.2	12,772	-0.21%
2024/03/06	1.3	148.73	5.2	148.13	148.85	-3.9	12,366	-0.03%
2024/03/05	0.5	147.65	10.8	148.23	148.15	-10.3	12,273	-0.08%
2024/03/04	1	146.41	34.1	146.28	146.95	-33.1	12,111	-0.27%
2024/03/01	0.2	143.26	1	143.10	142.80	-0.8	11,865	-0.01%
2024/02/29	2.7	143.07	3	143.00	143.30	-0.3	11,877	0.00%
2024/02/27	1.2	143.05	4.2	143.89	143.35	-3	11,985	-0.03%
2024/02/26	0	0.00	1.7	143.77	143.95	-1.7	11,990	-0.01%
2024/02/23	1.1	143.65	19	143.88	143.75	-17.9	11,929	-0.15%
2024/02/22	0.3	142.67	24.2	142.70	142.80	-23.9	12,083	-0.20%
2024/02/21	0.4	141.35	1.6	141.38	141.20	-1.1	12,022	-0.01%
2024/02/20	0	141.75	0.4	141.65	141.65	-0.4	12,301	0.00%
2024/02/19	3.3	140.67	3.2	141.00	141.10	0	12,385	0.00%
2024/02/16	6.3	141.82	11.3	141.91	141.30	-5	12,615	-0.04%
2024/02/15	1.4	141.64	39.7	142.00	142.35	-38.3	12,656	-0.30%
2024/02/05	0.1	135.99	3	135.65	135.95	-2.9	12,384	-0.02%
2024/02/02	0	134.80	0.2	134.95	135.10	-0.2	12,168	0.00%
2024/02/01	8.5	133.86	10.2	134.35	134.35	-1.7	12,124	-0.01%
2024/01/31	13.6	134.82	4	134.44	134.35	9.5	12,169	0.08%
2024/01/30	0	0.00	12.9	136.49	136.15	-12.9	12,165	-0.11%
2024/01/29	0.5	136.15	8.4	136.41	136.50	-7.9	12,271	-0.06%
2024/01/26	1.3	135.74	14.7	135.84	135.65	-13.4	11,972	-0.11%
2024/01/25	0.4	135.31	105.6	135.34	135.65	-105.2	11,872	-0.89%	大賣/鉅額交易
2024/01/24	1.1	134.29	12.2	134.22	134.00	-11.2	11,511	-0.10%
2024/01/23	0.8	133.89	4.4	133.94	134.05	-3.6	11,454	-0.03%
2024/01/22	1.1	133.75	8.8	133.86	133.80	-7.7	11,491	-0.07%
2024/01/19	17.4	132.71	15.9	131.96	132.90	1.5	11,344	0.01%
2024/01/18	1	128.31	2	127.90	128.30	-1.1	11,276	-0.01%
2024/01/17	31.5	127.99	2.2	127.60	127.45	29.4	11,225	0.26%
2024/01/16	13.8	131.42	8	131.75	131.65	5.8	10,739	0.05%
2024/01/15	4.1	132.95	1	132.95	133.00	3.1	10,507	0.03%
2024/01/12	2.4	132.66	9.6	132.86	132.65	-7.2	10,378	-0.07%
2024/01/11	3	132.65	9.5	132.82	132.85	-6.5	10,400	-0.06%
2024/01/10	1.7	132.40	1	132.55	132.30	0.7	10,466	0.01%
2024/01/09	7.4	133.39	2.1	133.44	133.00	5.3	10,467	0.05%
2024/01/08	0.3	133.06	1.3	133.35	132.75	-1	10,501	-0.01%
2024/01/05	6.4	132.44	2	132.75	132.15	4.4	10,451	0.04%
2024/01/04	2	132.53	3	132.47	132.50	-1	10,623	-0.01%
2024/01/03	22.3	132.93	25.6	132.61	132.55	-3.3	10,771	-0.03%
2024/01/02	2.6	134.79	2.4	135.76	134.90	0.1	10,627	0.00%
2023/12/29	2.2	135.58	3.1	135.76	135.45	-0.9	10,597	-0.01%
2023/12/28	4	135.69	2.9	135.82	135.75	1.1	10,564	0.01%
2023/12/27	0.1	135.29	12.1	135.39	135.75	-12	10,401	-0.12%
2023/12/26	36.2	134.11	10	134.13	134.25	26.2	10,010	0.26%
2023/12/25	0	133.50	1.1	133.37	133.50	-1.1	9,822	-0.01%
2023/12/22	1.1	132.89	4	132.95	132.95	-2.9	9,796	-0.03%
2023/12/21	0.2	132.42	1.4	132.60	132.60	-1.3	9,860	-0.01%
2023/12/20	0.3	133.50	6.4	133.63	133.75	-6.1	9,837	-0.06%
2023/12/19	5.2	133.10	0	0.00	133.40	5.2	9,885	0.05%
2023/12/18	2.1	132.90	2	133.48	133.90	0.1	10,144	0.00%
2023/12/15	1	133.70	28.2	133.95	133.70	-27.2	10,132	-0.27%
2023/12/14	3	132.70	16.3	132.97	133.15	-13.2	9,893	-0.13%
2023/12/13	6.1	131.50	3	131.62	131.55	3.1	9,477	0.03%
2023/12/12	0.2	131.45	2	131.79	131.50	-1.8	9,524	-0.02%
2023/12/11	1.1	130.86	0	131.00	131.20	1.1	9,552	0.01%
2023/12/08	0.3	131.25	3	131.38	131.05	-2.7	9,554	-0.03%
2023/12/07	6.3	130.38	1	130.35	130.00	5.3	9,380	0.06%
2023/12/06	1.5	131.01	2.2	130.92	130.80	-0.7	9,471	-0.01%
2023/12/05	13.4	130.05	1	130.10	130.35	12.4	9,445	0.13%
2023/12/04	0.7	131.18	3	131.05	131.30	-2.4	9,459	-0.02%
2023/12/01	0	0.00	5	131.49	131.80	-5	9,507	-0.05%
2023/11/30	2.1	131.15	1	130.80	131.35	1.1	9,479	0.01%
2023/11/29	1.1	131.58	19.2	131.44	131.15	-18.1	9,354	-0.19%
2023/11/28	2	131.25	4.1	130.90	131.25	-2.1	9,295	-0.02%
2023/11/27	3	130.47	3.4	130.55	130.35	-0.3	9,208	0.00%
2023/11/24	0	131.20	1.5	131.27	131.20	-1.5	9,147	-0.02%
2023/11/22	2.1	131.40	2.1	131.42	131.35	0	9,002	0.00%
2023/11/21	1.1	132.35	23.9	132.42	132.55	-22.8	9,018	-0.25%
2023/11/20	1	130.90	1.1	130.92	130.95	-0.1	8,657	0.00%
2023/11/17	0	0.00	20.2	131.21	131.00	-20.2	8,625	-0.23%
2023/11/16	1.2	130.63	59.5	130.85	130.60	-58.3	8,234	-0.71%
2023/11/15	3.2	130.73	36.9	130.73	130.55	-33.8	8,096	-0.42%
2023/11/14	0.1	129.10	10.7	129.29	129.00	-10.6	7,843	-0.13%
2023/11/13	0	0.00	25.6	128.98	128.70	-25.6	7,669	-0.33%
2023/11/10	2	126.48	2.7	126.71	126.75	-0.7	7,548	-0.01%
2023/11/09	0.1	126.87	11.2	127.28	127.25	-11.1	7,601	-0.15%
2023/11/08	50.3	126.94	15.5	127.22	127.20	34.8	7,872	0.44%
2023/11/07	0	0.00	4.1	126.51	126.50	-4.1	7,816	-0.05%
2023/11/06	5.1	126.93	26.8	126.83	126.55	-21.7	7,888	-0.28%
2023/11/03	0	125.35	21.6	125.53	125.45	-21.6	7,684	-0.28%
2023/11/02	5	124.43	3.1	123.79	124.50	1.9	7,713	0.03%
2023/11/01	4.2	121.74	0.5	121.80	121.75	3.7	7,626	0.05%
2023/10/31	11.6	121.59	0	0.00	121.15	11.6	7,666	0.15%
2023/10/30	5.8	122.15	0.9	122.19	122.00	4.8	7,686	0.06%
2023/10/27	5.3	122.30	1.1	122.60	122.30	4.2	7,608	0.06%
2023/10/26	25.2	121.80	7.4	121.96	121.75	17.8	7,661	0.23%
2023/10/25	0.4	124.20	1	124.25	124.20	-0.7	7,340	-0.01%
2023/10/24	6.8	123.14	16.4	123.08	123.95	-9.6	7,340	-0.13%
2023/10/23	20.5	123.67	16	123.60	123.85	4.5	7,293	0.06%
2023/10/20	2.2	124.77	0.5	125.19	125.40	1.7	7,276	0.02%
2023/10/19	4.4	124.82	2.3	125.00	124.85	2.1	7,364	0.03%
2023/10/18	6.9	125.49	4	125.09	124.80	2.9	7,447	0.04%
2023/10/17	0.2	126.55	0.1	126.66	126.55	0.1	7,349	0.00%
2023/10/16	2.6	125.84	1	126.10	126.25	1.6	7,474	0.02%
2023/10/13	1.4	126.93	2.5	126.93	126.95	-1	7,526	-0.01%
2023/10/12	0	0.00	17.5	126.80	127.30	-17.5	7,674	-0.23%
2023/10/11	0	0.00	18.5	126.19	126.25	-18.5	7,681	-0.24%
2023/10/06	1	124.00	9	124.06	124.10	-8	7,718	-0.10%
2023/10/05	1.1	123.59	0.2	123.00	123.65	0.9	7,694	0.01%
2023/10/04	15	121.63	5	121.80	121.90	10	7,701	0.13%
2023/10/03	3.3	123.69	4.5	123.96	123.50	-1.2	7,645	-0.02%
2023/10/02	0.4	124.20	1.2	124.40	124.25	-0.8	7,694	-0.01%
2023/09/28	3.2	122.61	4.6	122.79	122.65	-1.4	7,859	-0.02%
2023/09/27	7.4	121.93	2	121.65	122.15	5.4	7,849	0.07%
2023/09/26	7.9	122.40	2.5	122.33	122.10	5.4	7,835	0.07%
2023/09/25	1.4	123.12	1	123.50	123.55	0.4	7,778	0.00%
2023/09/22	11.2	122.34	1.3	122.64	122.65	9.9	7,829	0.13%
2023/09/21	54.3	123.02	21	122.91	122.75	33.3	7,765	0.43%
2023/09/20	1.6	124.78	0.1	125.05	124.75	1.5	7,507	0.02%
2023/09/19	5.5	125.67	1	125.50	125.45	4.5	7,518	0.06%
2023/09/18	4.1	126.30	1.9	126.36	126.00	2.2	7,574	0.03%
2023/09/15	1.1	127.00	2.3	127.09	127.35	-1.2	7,899	-0.01%
2023/09/14	2.4	126.89	5.1	126.77	126.95	-2.7	7,912	-0.03%
2023/09/13	0.7	125.36	0	0.00	125.20	0.7	7,892	0.01%
2023/09/12	1.4	124.95	1.8	124.34	125.05	-0.4	7,959	-0.01%
2023/09/11	8.9	123.62	0.8	123.85	123.80	8.1	8,099	0.10%
2023/09/08	11.8	124.00	5.1	124.14	124.30	6.7	8,073	0.08%
2023/09/07	13.1	125.14	2	125.10	124.85	11.1	8,371	0.13%
2023/09/06	3.2	126.11	2	125.95	126.00	1.2	8,506	0.01%
2023/09/05	4.1	126.29	0	0.00	126.45	4.1	8,477	0.05%
2023/09/04	1.2	126.66	27	126.56	126.75	-25.8	8,502	-0.30%
2023/09/01	0.1	125.94	0	0.00	125.90	0.1	8,646	0.00%
2023/08/31	1.2	125.76	0	0.00	125.70	1.2	8,705	0.01%
2023/08/30	0	0.00	3.8	126.87	126.60	-3.8	8,738	-0.04%
2023/08/29	1	126.05	2	126.00	126.05	-1	8,774	-0.01%
2023/08/28	1	125.25	1.7	125.43	125.35	-0.7	8,731	-0.01%
2023/08/25	8.4	125.13	5	125.08	124.55	3.4	8,806	0.04%
2023/08/24	2	126.65	11.8	126.81	127.00	-9.8	8,890	-0.11%
2023/08/23	3.9	124.85	2.7	124.97	124.85	1.2	9,020	0.01%
2023/08/22	2.2	123.93	1	123.90	124.00	1.2	9,303	0.01%
2023/08/21	18.6	123.56	3	123.22	123.00	15.6	9,433	0.17%
2023/08/18	12.2	123.85	1.4	124.20	123.85	10.8	9,447	0.11%
2023/08/17	14.1	123.63	3.7	124.35	124.60	10.4	9,525	0.11%
2023/08/16	20.6	124.05	8.7	123.74	124.05	11.9	9,664	0.12%
2023/08/15	14.7	124.99	3	125.12	124.70	11.7	9,931	0.12%
2023/08/14	22.9	124.72	5.5	124.81	124.50	17.4	10,173	0.17%
2023/08/11	5.6	126.43	0.2	127.00	126.30	5.4	10,232	0.05%
2023/08/10	9	126.57	5.9	126.52	126.40	3.1	10,235	0.03%
2023/08/09	4.4	127.00	9	127.06	127.20	-4.7	10,122	-0.05%
2023/08/08	9.2	127.12	2.4	126.87	127.00	6.8	10,124	0.07%
2023/08/07	0.1	128.10	4.8	127.87	128.50	-4.7	10,010	-0.05%
2023/08/04	7.8	127.25	14	127.30	127.25	-6.2	10,002	-0.06%
2023/08/02	8.5	127.95	6.5	128.41	127.85	2	9,967	0.02%
2023/08/01	5.4	129.14	2.3	129.41	129.45	3	9,867	0.03%
2023/07/31	5.5	128.84	3.2	129.54	128.80	2.3	9,830	0.02%
2023/07/28	1.1	129.19	2	129.40	129.50	-0.9	9,771	-0.01%
2023/07/27	0	0.00	5.5	129.39	129.50	-5.5	9,795	-0.06%
2023/07/26	0.7	128.94	2	129.00	128.50	-1.3	9,814	-0.01%
2023/07/25	3.2	128.58	0.9	128.85	128.85	2.3	9,835	0.02%
2023/07/24	14.3	126.86	2	127.23	127.25	12.3	9,877	0.12%
2023/07/21	23.9	127.01	4.5	127.04	127.20	19.4	9,930	0.20%
2023/07/20	3.2	129.41	0.8	129.45	129.35	2.4	10,026	0.02%
2023/07/19	7.1	129.87	3.1	130.13	128.75	4	10,073	0.04%
2023/07/18	7.1	129.93	1.8	129.94	129.85	5.3	9,915	0.05%
2023/07/17	7.2	131.95	4.3	131.95	132.00	2.9	9,841	0.03%
2023/07/14	3.1	131.81	22.1	132.27	132.25	-19	9,716	-0.20%
2023/07/13	5	131.33	14.2	131.66	130.90	-9.1	9,551	-0.10%
2023/07/12	0	0.00	0.8	129.37	129.45	-0.8	9,385	-0.01%
2023/07/11	1.3	128.58	8	128.71	129.20	-6.7	9,379	-0.07%
2023/07/10	9.8	127.77	1.1	128.37	127.45	8.7	9,413	0.09%
2023/07/07	10.6	127.69	4	127.74	127.70	6.6	9,330	0.07%
2023/07/06	20.9	128.54	1	129.03	127.90	19.9	9,296	0.21%
2023/07/05	4.9	130.69	5.9	131.01	130.80	-0.9	9,086	-0.01%
2023/07/04	2.1	130.80	4.4	130.98	131.00	-2.3	9,075	-0.03%
2023/07/03	1.3	130.56	2.1	130.26	130.70	-0.8	9,106	-0.01%
2023/06/30	6	128.52	0.1	128.50	129.10	5.9	9,245	0.06%
2023/06/29	3	129.05	1	129.05	129.05	2	9,318	0.02%
2023/06/28	6.3	129.23	7.6	129.09	129.10	-1.3	9,274	-0.01%
2023/06/27	1.8	129.17	2	129.13	128.90	-0.2	9,342	0.00%
2023/06/26	5.7	129.79	4.1	129.58	129.75	1.6	9,410	0.02%
2023/06/21	1.2	130.49	1	130.55	130.55	0.2	9,511	0.00%
2023/06/20	3.2	130.50	2.1	130.71	130.55	1.1	9,327	0.01%
2023/06/19	1.6	131.17	0.1	131.04	131.25	1.5	9,455	0.02%
2023/06/16	0.2	131.49	2.4	131.30	131.55	-2.2	9,416	-0.02%
2023/06/15	5.3	131.75	26.1	131.83	131.90	-20.9	9,414	-0.22%
2023/06/14	2.1	131.26	4.7	131.44	131.50	-2.6	9,411	-0.03%
2023/06/13	0	131.50	13.3	131.19	131.55	-13.3	9,559	-0.14%
2023/06/12	0.1	128.88	6.6	128.98	129.00	-6.5	9,371	-0.07%
2023/06/09	2.1	128.08	7.2	128.02	127.80	-5.1	9,326	-0.06%
2023/06/08	10	127.05	1	127.65	126.85	9	9,545	0.09%
2023/06/07	2.4	127.85	13.8	127.86	128.10	-11.4	9,679	-0.12%
2023/06/06	1	127.10	3.4	126.87	126.70	-2.4	9,532	-0.02%
2023/06/05	0.7	126.70	2.5	126.48	126.35	-1.8	9,525	-0.02%
2023/06/02	1.7	126.72	14.1	126.73	126.75	-12.4	9,543	-0.13%
2023/06/01	3.5	125.03	0.3	125.14	125.15	3.1	9,567	0.03%
2023/05/31	4.6	125.92	6.2	126.16	126.15	-1.6	9,554	-0.02%
2023/05/30	3.7	126.76	23.7	126.79	126.75	-20	9,464	-0.21%
2023/05/29	31.1	127.26	6.8	126.81	126.75	24.3	9,386	0.26%
2023/05/26	25.3	125.95	56.1	125.66	125.95	-30.8	9,236	-0.33%
2023/05/25	12.2	122.97	52.4	122.95	123.05	-40.2	8,943	-0.45%
2023/05/24	0.3	121.50	1	121.50	121.60	-0.7	8,934	-0.01%
2023/05/23	1	122.50	4	122.26	122.20	-3	8,826	-0.03%
2023/05/22	0	0.00	11.1	122.35	122.30	-11.1	8,718	-0.13%
2023/05/19	4.2	122.55	15	122.50	122.50	-10.8	8,549	-0.13%
2023/05/18	12.8	121.94	15	122.09	122.15	-2.3	8,164	-0.03%
2023/05/17	7.7	119.20	18.2	119.98	120.55	-10.5	8,002	-0.13%
2023/05/16	6	117.96	11.6	118.22	118.60	-5.6	7,695	-0.07%
2023/05/15	2.4	116.87	0.3	117.07	117.20	2.1	7,628	0.03%
2023/05/12	6.4	116.93	0	0.00	117.20	6.4	7,663	0.08%
2023/05/11	1.2	117.78	0	118.20	117.55	1.2	7,680	0.02%
2023/05/10	0.9	118.31	0.5	118.67	117.80	0.4	7,768	0.00%
2023/05/09	1	118.84	2.1	118.90	118.90	-1.1	7,838	-0.01%
2023/05/08	2.3	118.68	12.4	118.59	118.55	-10.1	7,983	-0.13%
2023/05/05	2.1	117.78	0.1	117.86	117.80	2	8,041	0.02%
2023/05/04	4.7	117.19	0	0.00	117.50	4.7	8,263	0.06%
2023/05/03	14.3	117.02	0	0.00	117.20	14.3	8,310	0.17%
2023/05/02	0.4	117.71	3.8	117.43	117.70	-3.4	8,600	-0.04%
2023/04/28	11.2	116.99	0.1	117.38	117.40	11.1	9,236	0.12%
2023/04/27	14.8	116.14	2.4	116.53	116.00	12.4	9,376	0.13%
2023/04/26	24.1	115.92	61.4	116.02	116.10	-37.3	9,678	-0.39%
2023/04/25	33.7	117.07	1	116.95	116.60	32.7	9,938	0.33%
2023/04/24	5.1	118.08	0	0.00	118.15	5.1	9,795	0.05%
2023/04/21	2.1	119.01	0	0.00	118.60	2.1	9,946	0.02%
2023/04/20	10	118.87	0	119.10	118.90	10	10,065	0.10%
2023/04/19	5.3	119.13	0	119.95	119.05	5.2	10,208	0.05%
2023/04/18	2.2	119.92	1	119.85	119.95	1.2	10,272	0.01%
2023/04/17	7.4	120.03	0.3	120.00	120.35	7.1	10,392	0.07%
2023/04/14	1.1	120.67	1.4	120.11	120.65	-0.3	10,526	0.00%
2023/04/13	5.9	119.83	0	120.00	119.50	5.9	10,722	0.05%
2023/04/12	2.7	120.48	3	120.65	120.55	-0.4	10,756	0.00%
2023/04/11	1.1	120.81	1	121.00	120.85	0.1	10,939	0.00%
2023/04/10	0.4	121.03	4	120.99	121.00	-3.6	11,043	-0.03%
2023/04/07	1.5	121.01	0	0.00	121.00	1.5	11,050	0.01%
2023/04/06	1.6	120.91	0	0.00	121.00	1.6	11,043	0.01%
2023/03/31	0.3	121.60	11.6	122.20	121.60	-11.3	11,018	-0.10%
2023/03/30	0	0.00	0.3	121.33	121.20	-0.3	10,853	0.00%
2023/03/29	0.1	120.36	1.1	120.51	120.60	-1	10,861	-0.01%
2023/03/28	1.3	120.36	1	120.40	120.40	0.3	11,017	0.00%
2023/03/27	1.2	121.45	1	121.45	121.45	0.2	10,957	0.00%
2023/03/24	0.1	121.70	33.5	122.04	122.20	-33.4	10,978	-0.30%
2023/03/23	0.1	120.75	21.5	121.16	121.85	-21.4	10,884	-0.20%
2023/03/22	0	0.00	24.4	120.39	120.90	-24.4	10,757	-0.23%
2023/03/21	0.2	118.43	0	0.00	118.65	0.2	10,628	0.00%
2023/03/20	1.5	118.20	0.1	118.25	118.10	1.4	10,708	0.01%
2023/03/17	0	0.00	9	118.50	118.95	-9	10,693	-0.08%
2023/03/16	26.1	116.90	0	116.75	117.05	26.1	10,665	0.24%
2023/03/15	11.6	118.20	1.3	117.88	117.60	10.3	10,542	0.10%
2023/03/14	12.4	117.55	4	117.64	117.50	8.4	10,505	0.08%
2023/03/13	0.7	118.35	6.4	118.02	118.80	-5.7	10,522	-0.05%
2023/03/10	24	118.53	0.1	118.30	118.30	23.9	10,334	0.23%
2023/03/09	0	120.50	3	120.70	120.20	-3	10,527	-0.03%
2023/03/08	3.8	120.32	3	120.00	120.30	0.8	10,627	0.01%
2023/03/07	6.6	120.83	7.5	121.01	121.30	-0.9	10,702	-0.01%
2023/03/06	0.6	120.55	0.5	120.66	120.50	0.2	10,828	0.00%
2023/03/03	2.3	119.29	1	119.50	119.35	1.3	10,939	0.01%
2023/03/02	7.1	118.98	4.5	119.15	119.25	2.6	11,141	0.02%
2023/03/01	3.1	118.47	1.4	118.26	119.35	1.7	11,216	0.02%
2023/02/24	19.1	119.45	0.7	119.42	118.80	18.5	11,184	0.17%
2023/02/23	2.2	119.54	3.3	119.59	119.40	-1.1	11,237	-0.01%
2023/02/22	11.9	117.45	0	0.00	117.65	11.9	11,312	0.11%
2023/02/21	3.4	118.65	1	118.95	118.95	2.4	11,354	0.02%
2023/02/20	6.9	118.39	3	119.00	119.00	3.9	11,674	0.03%
2023/02/17	17.7	118.74	5.3	118.56	118.75	12.5	12,141	0.10%
2023/02/16	0	0.00	7	120.43	120.30	-7	12,312	-0.06%
2023/02/15	18	119.42	8.6	119.06	118.85	9.5	12,701	0.07%
2023/02/14	0.6	121.59	5.2	121.68	121.65	-4.6	12,742	-0.04%
2023/02/13	33	120.05	1.2	120.11	120.75	31.8	12,930	0.25%
2023/02/10	2.4	120.99	4.5	120.92	121.00	-2.1	13,040	-0.02%
2023/02/09	0.1	120.79	1.4	120.82	120.90	-1.3	13,138	-0.01%
2023/02/08	2	120.70	3.6	120.82	120.85	-1.6	13,164	-0.01%
2023/02/07	5.1	118.95	205	119.10	119.00	-199.9	13,240	-1.51%	大賣/鉅額交易
2023/02/06	8.3	119.69	0.7	119.48	119.25	7.6	13,219	0.06%
2023/02/03	1	120.95	5.4	120.90	121.00	-4.4	13,134	-0.03%
2023/02/02	7.2	120.63	27.2	120.80	121.00	-20	13,144	-0.15%
2023/02/01	3.4	119.02	14.2	118.75	119.00	-10.8	13,076	-0.08%
2023/01/31	19.3	118.89	3.2	120.26	118.30	16.1	13,101	0.12%
2023/01/30	2.3	120.21	23.1	120.41	120.70	-20.8	12,923	-0.16%
2023/01/17	20.4	117.95	11.1	118.19	118.10	9.3	12,536	0.07%
2023/01/16	3.6	118.42	8.2	118.31	118.10	-4.6	12,585	-0.04%
2023/01/13	4.4	117.61	9.4	117.62	117.20	-5	12,328	-0.04%
2023/01/12	7.2	115.91	0.3	116.40	115.85	6.9	12,170	0.06%
2023/01/11	4.9	116.24	8.8	116.31	116.35	-3.9	12,263	-0.03%
2023/01/10	1.6	115.98	10.3	116.07	116.25	-8.7	12,110	-0.07%
2023/01/09	3.2	115.11	24.9	114.94	115.80	-21.7	12,237	-0.18%
2023/01/06	10.5	111.83	7	111.45	111.80	3.5	12,178	0.03%
2023/01/05	1.8	111.14	4	111.36	111.30	-2.2	12,332	-0.02%
2023/01/04	5.1	110.43	1	110.80	110.50	4.1	12,354	0.03%
2023/01/03	4.2	109.66	5	110.34	110.75	-0.8	12,647	-0.01%
2022/12/30	2	110.30	5.3	110.57	110.20	-3.3	12,544	-0.03%
2022/12/29	4.8	108.95	2	108.90	109.50	2.8	12,541	0.02%
2022/12/28	15.1	110.00	38.3	109.67	110.00	-23.2	12,488	-0.19%
2022/12/27	4	111.65	8	111.84	111.60	-4	12,410	-0.03%
2022/12/26	1.5	111.13	4	111.03	111.10	-2.5	12,525	-0.02%
2022/12/23	12.6	110.82	9	110.70	110.70	3.6	12,668	0.03%
2022/12/22	2.1	112.44	5	112.41	112.60	-2.9	12,741	-0.02%
2022/12/21	5.4	110.74	0	111.00	110.75	5.4	12,972	0.04%
2022/12/20	32.5	111.44	10	112.03	110.30	22.5	12,922	0.17%
2022/12/19	9.7	112.30	7	112.52	112.35	2.7	13,046	0.02%
2022/12/16	11	112.59	4	112.76	113.00	7	13,186	0.05%
2022/12/15	2.1	114.12	0	0.00	114.90	2.1	13,237	0.02%
2022/12/14	1	114.90	8.1	114.66	114.80	-7.1	13,289	-0.05%
2022/12/13	10.1	114.08	9	113.87	113.40	1.1	13,254	0.01%
2022/12/12	9.5	113.36	6.1	114.00	113.90	3.4	13,263	0.03%
2022/12/09	5	114.37	1.2	115.17	115.00	3.8	13,340	0.03%
2022/12/08	6.6	112.94	8.1	113.20	113.25	-1.5	13,297	-0.01%
2022/12/07	12.2	115.45	11.6	114.98	114.60	0.6	13,326	0.00%
2022/12/06	4.6	115.89	1	116.20	115.30	3.6	13,265	0.03%
2022/12/05	2.6	117.63	0.2	118.37	117.45	2.5	13,225	0.02%
2022/12/02	4.2	117.22	11.1	117.26	117.30	-6.9	13,144	-0.05%
2022/12/01	39	119.10	35.7	119.24	118.35	3.4	13,277	0.03%
2022/11/30	0.1	116.18	1.3	115.92	116.35	-1.2	12,974	-0.01%
2022/11/29	9	113.29	11	113.48	115.40	-2	12,967	-0.02%
2022/11/28	5	114.65	6	114.70	114.35	-1	13,021	-0.01%
2022/11/25	4.6	116.76	3.3	116.79	116.70	1.3	13,121	0.01%
2022/11/24	11.5	116.26	6.3	116.36	116.70	5.2	12,972	0.04%
2022/11/23	0	0.00	3.8	115.65	115.60	-3.8	12,920	-0.03%
2022/11/22	0.5	114.70	2.2	114.06	114.80	-1.7	13,049	-0.01%
2022/11/21	2	113.85	1.5	114.08	113.85	0.5	13,123	0.00%
2022/11/18	7	114.31	7	115.59	114.25	0	13,060	0.00%
2022/11/17	7.4	113.25	17.5	113.91	114.55	-10.1	13,000	-0.08%
2022/11/16	58.1	115.38	15.2	114.65	114.50	43	12,949	0.33%
2022/11/15	15.2	113.93	49.2	113.64	114.70	-34	12,689	-0.27%
2022/11/14	3.3	109.86	15.2	109.94	110.00	-11.9	12,193	-0.10%
2022/11/11	17.3	108.71	62.9	108.43	109.00	-45.6	11,979	-0.38%
2022/11/10	5.4	103.51	3	103.58	103.50	2.4	11,638	0.02%
2022/11/09	5.3	103.41	28.6	103.70	104.50	-23.3	11,557	-0.20%
2022/11/08	2.2	101.45	6.3	101.73	101.60	-4.1	11,401	-0.04%
2022/11/07	2.4	100.39	26	99.88	100.55	-23.6	11,368	-0.21%
2022/11/04	30.4	98.54	9	97.73	98.85	21.4	11,346	0.19%
2022/11/03	5.3	98.61	1	98.60	98.70	4.3	11,359	0.04%
2022/11/02	28.3	99.73	28	99.57	100.00	0.3	11,265	0.00%
2022/11/01	11	99.64	26.7	99.30	99.60	-15.7	11,293	-0.14%
2022/10/31	16.1	98.69	16	99.05	99.05	0.1	11,311	0.00%
2022/10/28	14.1	97.64	12	98.38	97.75	2.1	11,257	0.02%
2022/10/27	1.3	99.13	8	99.05	99.00	-6.8	11,196	-0.06%
2022/10/26	5.3	97.21	71	97.20	97.60	-65.7	11,358	-0.58%
2022/10/25	35.2	97.23	17	96.81	96.70	18.2	11,334	0.16%
2022/10/24	5.2	99.70	5.6	98.97	98.60	-0.4	11,134	0.00%
2022/10/21	5.6	99.29	3.1	99.17	98.90	2.5	10,989	0.02%
2022/10/20	10.6	97.71	7	98.46	99.20	3.5	10,919	0.03%
2022/10/19	9.6	100.19	1	100.20	99.75	8.6	10,813	0.08%
2022/10/18	66.1	101.10	7	100.81	101.10	59.1	10,729	0.55%
2022/10/17	14.2	99.69	0	0.00	99.95	14.2	10,883	0.13%
2022/10/14	4.1	101.75	7.2	101.82	101.85	-3.1	10,703	-0.03%
2022/10/13	81.9	99.96	17	99.37	99.00	64.9	10,793	0.60%
2022/10/12	14.5	100.09	5	100.03	100.20	9.5	10,666	0.09%
2022/10/11	53.3	101.20	25	101.00	100.70	28.3	10,814	0.26%
2022/10/07	11	106.72	0	0.00	106.20	11	10,601	0.10%
2022/10/06	21	107.63	12.1	107.91	108.00	8.9	10,703	0.08%
2022/10/05	1.1	107.41	19.7	107.31	107.25	-18.6	10,975	-0.17%
2022/10/04	11.1	104.56	3	104.57	104.80	8.1	10,983	0.07%
2022/10/03	10.2	102.40	5	102.49	102.20	5.2	10,983	0.05%
2022/09/30	12.9	103.42	3.2	103.75	103.45	9.7	10,969	0.09%
2022/09/29	9.3	105.41	0	0.00	104.90	9.3	10,983	0.08%
2022/09/28	27.4	106.00	5	105.44	105.25	22.4	11,069	0.20%
2022/09/27	19.7	107.50	1	107.25	107.50	18.7	11,024	0.17%
2022/09/26	23.7	107.47	2	107.33	107.65	21.7	11,316	0.19%
2022/09/23	16.5	109.83	1	109.70	109.70	15.5	11,564	0.13%
2022/09/22	14.2	110.21	3.5	110.44	110.75	10.7	11,661	0.09%
2022/09/21	11.2	112.20	3.5	112.51	112.10	7.7	11,516	0.07%
2022/09/20	2.1	112.49	0	0.00	113.05	2.1	11,514	0.02%
2022/09/19	4.9	112.11	1.2	112.22	112.05	3.7	11,695	0.03%
2022/09/16	13.9	112.52	0	0.00	112.55	13.9	11,757	0.12%
2022/09/15	0	113.35	1	114.00	113.85	-1	11,822	-0.01%
2022/09/14	15.8	113.38	3	113.77	113.65	12.8	12,011	0.11%
2022/09/13	1.5	115.98	5.4	116.15	116.00	-3.9	11,937	-0.03%
2022/09/12	7	115.31	19	115.39	115.40	-12	12,037	-0.10%
2022/09/08	21.7	112.62	0	0.00	113.00	21.7	12,240	0.18%
2022/09/07	24.1	112.40	3	112.60	112.20	21.1	12,334	0.17%
2022/09/06	7.2	114.54	1	114.95	114.90	6.2	12,223	0.05%
2022/09/05	4.4	113.97	3.7	114.24	114.15	0.7	12,313	0.01%
2022/09/02	12.5	114.15	7.3	114.35	113.90	5.2	12,447	0.04%
2022/09/01	41	115.15	3.1	115.16	115.15	37.9	12,285	0.31%
2022/08/31	3.6	116.86	5	117.51	117.60	-1.4	11,968	-0.01%
2022/08/30	11.1	116.76	1	117.10	116.75	10.1	11,917	0.08%
2022/08/29	27.6	116.31	2.1	116.22	116.55	25.5	11,795	0.22%
2022/08/26	1	119.95	3	119.92	119.60	-2	11,600	-0.02%
2022/08/25	2	119.23	1	119.30	119.00	1	11,508	0.01%
2022/08/24	6.9	118.13	2	118.45	117.90	4.9	11,533	0.04%
2022/08/23	12.8	118.40	2	118.60	118.20	10.8	11,533	0.09%
2022/08/22	8.3	120.04	2	120.00	119.80	6.3	11,603	0.05%
2022/08/19	1	121.50	3	121.65	121.55	-2	11,663	-0.02%
2022/08/18	3.8	121.30	0	0.00	121.35	3.8	11,693	0.03%
2022/08/17	4.4	122.05	2.1	122.10	122.15	2.3	11,647	0.02%
2022/08/16	6.3	122.13	3	122.18	122.10	3.3	11,500	0.03%
2022/08/15	6.2	121.83	0.2	122.00	121.90	6	11,381	0.05%
2022/08/12	5.3	120.80	3.1	120.69	120.80	2.2	11,283	0.02%
2022/08/11	5.1	119.79	6.4	119.96	120.05	-1.3	11,262	-0.01%
2022/08/10	13.5	118.02	0	0.00	117.90	13.5	11,189	0.12%
2022/08/09	2.9	118.70	10	119.14	119.15	-7.1	11,138	-0.06%
2022/08/08	5.7	118.95	3	118.92	119.25	2.7	11,102	0.02%
2022/08/05	5.2	118.84	19.4	118.84	119.50	-14.2	11,075	-0.13%
2022/08/04	1.3	116.55	0.2	116.61	116.55	1.1	11,117	0.01%
2022/08/03	3.6	115.85	0.2	116.40	116.25	3.4	11,137	0.03%
2022/08/02	6.7	115.57	2.2	115.25	115.55	4.5	11,237	0.04%
2022/08/01	2.5	117.61	0.1	117.95	117.65	2.4	11,155	0.02%
2022/07/29	31.2	118.36	11	118.10	118.00	20.2	11,279	0.18%
2022/07/28	4.6	117.37	9.2	117.54	116.90	-4.5	11,249	-0.04%
2022/07/27	1	116.49	38	115.53	116.70	-37	11,275	-0.33%
2022/07/26	1.4	115.86	1.1	116.39	115.65	0.3	11,248	0.00%
2022/07/25	31.1	116.51	3	116.57	116.70	28.1	11,236	0.25%
2022/07/22	3.7	116.73	23.5	116.63	116.80	-19.8	11,253	-0.18%
2022/07/21	3.6	115.54	6.5	115.86	116.35	-2.9	11,471	-0.03%
2022/07/20	3	115.79	2	115.85	115.05	1	11,480	0.01%
2022/07/19	5.6	114.32	0	0.00	114.30	5.6	11,735	0.05%
2022/07/18	10.4	114.32	12	114.48	114.20	-1.7	11,701	-0.01%
2022/07/15	22.3	114.73	15.4	115.11	115.50	6.9	11,398	0.06%
2022/07/14	15.1	113.16	3.2	113.45	114.00	12	11,202	0.11%
2022/07/13	38.4	113.04	20.5	113.10	113.45	17.9	11,107	0.16%
2022/07/12	10.3	109.91	0.1	110.20	109.55	10.2	10,992	0.09%
2022/07/11	12.4	112.29	26.3	112.69	112.25	-13.9	11,151	-0.12%
2022/07/08	38.4	113.44	13	113.22	113.25	25.4	11,108	0.23%
2022/07/07	9	110.94	10.5	110.66	112.10	-1.5	11,056	-0.01%
2022/07/06	21.2	109.65	25.3	109.82	108.85	-4.1	11,069	-0.04%
2022/07/05	29.5	110.83	13	111.93	111.00	16.5	11,088	0.15%
2022/07/04	36.8	110.94	1.4	110.55	110.45	35.4	10,967	0.32%
2022/07/01	43	112.69	28	112.27	111.55	15	10,771	0.14%
2022/06/30	17.5	116.33	2	115.98	115.80	15.5	10,386	0.15%
2022/06/29	3.7	119.01	0	0.00	118.80	3.7	10,175	0.04%
2022/06/28	7.4	119.67	125	119.65	119.80	-117.6	10,130	-1.16%	大賣/鉅額交易
2022/06/27	128.1	120.54	11.5	121.15	120.95	116.6	10,086	1.16%	大買/鉅額交易
2022/06/24	4.7	118.96	2.4	118.94	118.15	2.2	9,916	0.02%
2022/06/23	27.1	118.10	8	118.14	117.90	19.1	9,910	0.19%
2022/06/22	13	120.14	0	0.00	119.50	13	9,711	0.13%
2022/06/21	3.2	121.39	4.2	121.93	122.20	-1	9,532	-0.01%
2022/06/20	16.2	119.98	17.4	119.74	119.75	-1.2	9,595	-0.01%
2022/06/17	29.2	120.77	1	120.85	120.85	28.2	9,520	0.30%
2022/06/16	6.3	122.76	3	123.75	122.50	3.3	9,321	0.03%
2022/06/15	4.6	123.00	2	123.25	122.75	2.6	9,320	0.03%
2022/06/14	12.2	122.38	2	123.35	123.35	10.2	9,405	0.11%
2022/06/13	23	123.78	1	123.70	123.55	22	9,524	0.23%
2022/06/10	0.4	127.25	0	0.00	127.10	0.4	9,634	0.00%
2022/06/09	0.1	128.30	0.1	128.40	128.40	0	9,706	0.00%
2022/06/08	0	128.85	7.1	128.44	128.80	-7.1	9,850	-0.07%
2022/06/07	5.7	126.94	0	0.00	127.40	5.7	10,025	0.06%
2022/06/06	1.2	128.60	5	128.85	128.70	-3.9	10,292	-0.04%
2022/06/02	1.2	128.05	6	127.70	127.80	-4.8	10,921	-0.04%
2022/06/01	2.2	129.58	7.4	129.52	129.15	-5.1	11,714	-0.04%
2022/05/31	6.2	128.82	64.4	127.78	129.80	-58.1	11,817	-0.49%
2022/05/30	64	128.10	3.4	128.24	128.55	60.6	11,774	0.51%
2022/05/27	0	0.00	1	125.78	125.50	-1	11,633	-0.01%
2022/05/26	1.7	123.17	7	123.79	122.90	-5.3	11,576	-0.05%
2022/05/25	4	123.86	4	124.54	124.45	0	11,855	0.00%
2022/05/24	10.6	124.03	0	0.00	123.50	10.6	12,301	0.09%
2022/05/23	1.8	125.32	3.2	125.22	124.90	-1.4	12,291	-0.01%
2022/05/20	7.1	124.52	1	124.50	124.65	6.1	12,557	0.05%
2022/05/19	7	123.10	0	0.00	123.30	7	12,570	0.06%
2022/05/18	7.7	125.63	5	125.77	125.70	2.7	12,514	0.02%
2022/05/17	1.4	124.23	0	0.00	124.35	1.4	12,491	0.01%
2022/05/16	4.3	122.92	10.2	123.47	123.00	-5.9	12,534	-0.05%
2022/05/13	12.3	122.01	1	122.10	122.35	11.3	12,561	0.09%
2022/05/12	29.3	122.26	22	122.07	121.25	7.3	12,641	0.06%
2022/05/11	6.5	123.53	2	123.95	124.20	4.5	12,516	0.04%
2022/05/10	6.1	122.90	9.1	123.61	124.00	-3	12,482	-0.02%
2022/05/09	9.7	124.75	2	124.83	124.55	7.7	12,386	0.06%
2022/05/06	25.6	126.20	0	0.00	126.65	25.6	12,357	0.21%
2022/05/05	14.3	129.51	3	129.50	129.25	11.3	12,475	0.09%
2022/05/04	4.6	127.76	0	0.00	127.80	4.6	12,667	0.04%
2022/05/03	6	127.87	0	0.00	127.80	6	12,902	0.05%
2022/04/29	10.2	128.83	6	128.94	128.75	4.2	13,017	0.03%
2022/04/28	11.8	126.58	3	127.18	127.10	8.8	13,316	0.07%
2022/04/27	30.4	126.58	8.5	126.64	126.55	21.9	13,394	0.16%
2022/04/26	27.9	129.34	0	129.80	129.25	27.9	13,160	0.21%
2022/04/25	42.3	129.14	1.3	128.92	129.25	41	13,244	0.31%
2022/04/22	18.5	131.05	0	0.00	131.60	18.5	12,823	0.14%
2022/04/21	1	133.20	4.5	133.17	132.75	-3.5	12,805	-0.03%
2022/04/20	6.1	132.21	1	132.50	132.65	5.1	12,863	0.04%
2022/04/19	4.3	132.37	0	0.00	132.00	4.3	12,919	0.03%
2022/04/18	25.4	131.61	0	0.00	131.55	25.4	13,064	0.19%
2022/04/15	25.1	132.24	0.5	132.45	132.25	24.6	13,027	0.19%
2022/04/14	6.2	134.78	0	0.00	134.55	6.2	12,799	0.05%
2022/04/13	1.2	134.19	1	135.05	135.05	0.2	12,860	0.00%
2022/04/12	12.5	132.33	4	131.83	132.55	8.5	12,933	0.07%
2022/04/11	14.3	132.89	0	0.00	132.45	14.3	12,857	0.11%
2022/04/08	2.7	134.23	0	0.00	134.55	2.7	12,692	0.02%
2022/04/07	19.9	134.45	0	0.00	133.80	19.9	12,647	0.16%
2022/04/06	1.7	135.90	0	0.00	136.25	1.7	12,778	0.01%
2022/04/01	6.4	136.39	2	136.75	136.95	4.4	12,959	0.03%
2022/03/31	3.1	138.41	2	138.40	138.10	1.1	12,939	0.01%
2022/03/30	2	138.45	6.1	138.37	138.55	-4.1	13,089	-0.03%
2022/03/29	3.2	136.67	6.3	136.90	136.85	-3.1	13,185	-0.02%
2022/03/28	7.9	135.97	0	0.00	136.70	7.9	13,145	0.06%
2022/03/25	0	0.00	14	138.10	138.20	-14	13,081	-0.11%
2022/03/24	1.2	137.96	6.2	137.88	138.00	-5	13,072	-0.04%
2022/03/23	2.1	138.10	29.2	137.98	138.10	-27.1	13,082	-0.21%
2022/03/22	7.5	136.86	2	136.78	136.80	5.5	13,004	0.04%
2022/03/21	2.6	137.13	12	137.35	137.00	-9.4	13,069	-0.07%
2022/03/18	7.1	136.08	0.5	136.30	136.10	6.6	13,019	0.05%
2022/03/17	8.1	135.66	10.5	135.72	136.40	-2.4	12,884	-0.02%
2022/03/16	27.8	132.04	0	0.00	132.20	27.8	12,706	0.22%
2022/03/15	42.6	131.79	12	132.36	131.65	30.6	12,465	0.25%
2022/03/14	8.9	134.32	5.2	134.33	134.40	3.7	12,255	0.03%
2022/03/11	10.3	134.73	1	134.80	134.40	9.3	12,162	0.08%
2022/03/10	10.5	135.76	5	136.11	136.35	5.5	12,050	0.05%
2022/03/09	38.4	132.69	1	132.40	132.50	37.4	11,890	0.31%
2022/03/08	67.6	131.88	3.1	131.12	131.15	64.6	11,690	0.55%
2022/03/07	87.2	134.41	2.2	134.86	134.00	85	11,064	0.77%
2022/03/04	18.4	138.53	2	138.45	138.45	16.4	10,368	0.16%
2022/03/03	8.4	139.92	22	139.95	139.95	-13.6	10,345	-0.13%
2022/03/02	9.1	139.69	1	139.25	139.65	8.1	10,465	0.08%
2022/03/01	31.2	140.15	1	140.75	140.45	30.2	10,405	0.29%
2022/02/25	41.8	138.54	16.1	138.36	138.50	25.7	10,318	0.25%
2022/02/24	50.6	139.52	1	139.15	138.80	49.6	10,017	0.50%
2022/02/23	0.2	141.84	0	0.00	142.25	0.2	9,590	0.00%
2022/02/22	18.8	141.31	22	141.36	141.85	-3.2	9,615	-0.03%
2022/02/21	6.2	143.52	3	143.20	143.80	3.2	9,402	0.03%
2022/02/18	4.8	143.61	0	143.45	144.10	4.8	9,666	0.05%
2022/02/17	2	144.30	2	144.65	144.50	0	9,697	0.00%
2022/02/16	21	143.93	1.4	143.99	144.40	19.6	9,723	0.20%
2022/02/15	15.4	142.69	1	143.10	142.05	14.4	9,706	0.15%
2022/02/14	8.1	142.52	6	142.91	142.70	2.1	9,657	0.02%
2022/02/11	12.1	144.78	7	144.71	144.95	5.1	9,549	0.05%
2022/02/10	1.5	144.02	2	144.53	145.05	-0.5	9,682	-0.01%
2022/02/09	4.4	142.99	4	143.11	143.40	0.4	9,705	0.00%
2022/02/08	19.4	143.12	1	143.45	142.90	18.4	9,757	0.19%
2022/02/07	23.1	142.09	2	141.75	142.30	21.1	9,615	0.22%
2022/01/26	33.4	141.68	0.4	141.95	141.55	33	9,253	0.36%
2022/01/25	36	141.67	0	0.00	141.65	36	9,024	0.40%
2022/01/24	22.5	143.21	7	142.05	144.00	15.5	8,674	0.18%
2022/01/21	64.6	143.15	2.2	142.71	142.65	62.4	8,537	0.73%
2022/01/20	13.1	148.24	7	148.73	149.10	6.1	8,114	0.07%
2022/01/19	4.1	149.10	0	0.00	148.50	4.1	7,967	0.05%
2022/01/18	1	151.77	0.2	151.85	150.30	0.8	7,897	0.01%
2022/01/17	3.3	151.78	3.2	151.96	152.00	0.1	7,780	0.00%
2022/01/14	1	150.75	5	150.25	150.30	-4	7,751	-0.05%
2022/01/13	1	149.80	6	150.00	150.30	-5	7,800	-0.06%
2022/01/12	1.2	148.87	4.6	149.35	149.55	-3.4	7,918	-0.04%
2022/01/11	9.1	147.77	0.3	148.00	148.30	8.8	7,890	0.11%
2022/01/10	10.2	147.00	5	146.31	147.55	5.2	7,682	0.07%
2022/01/07	7.8	147.00	4	147.20	146.60	3.8	7,644	0.05%
2022/01/06	5.7	147.62	3.1	147.60	147.90	2.7	7,582	0.04%
2022/01/05	3.4	149.67	2.4	149.77	149.30	1	7,528	0.01%
2022/01/04	3.5	148.81	18.3	149.16	149.60	-14.8	7,522	-0.20%
2022/01/03	6.6	146.60	1.4	146.42	146.40	5.2	7,490	0.07%
2021/12/30	0.1	145.63	3	145.43	145.50	-2.9	7,603	-0.04%
2021/12/29	0	0.00	1.7	145.73	145.95	-1.7	7,866	-0.02%
2021/12/28	0	0.00	6.4	144.78	145.30	-6.4	7,940	-0.08%
2021/12/27	0.2	143.77	4.2	144.05	144.15	-4.1	7,953	-0.05%
2021/12/24	0	0.00	2.7	143.20	143.05	-2.7	8,296	-0.03%
2021/12/23	0	0.00	2	142.82	142.65	-2	8,364	-0.02%
2021/12/22	0	0.00	1	141.85	141.85	-1	8,627	-0.01%
2021/12/21	0.7	141.49	0	0.00	141.85	0.7	8,854	0.01%
2021/12/20	38.5	141.67	140.1	140.62	140.65	-101.6	8,940	-1.14%	大賣/鉅額交易
2021/12/17	2	141.45	3	141.95	141.90	-1	8,971	-0.01%
2021/12/16	55.1	141.54	4	141.65	142.05	51.1	8,985	0.57%
2021/12/15	51.2	140.18	1	140.35	140.30	50.2	9,290	0.54%
2021/12/14	4.6	140.10	0	140.30	140.10	4.5	9,187	0.05%
2021/12/13	4	141.95	39	141.95	141.50	-35	9,242	-0.38%
2021/12/10	2	141.50	1.1	141.86	141.95	0.9	9,366	0.01%
2021/12/09	13.6	141.97	0.4	142.25	142.00	13.2	9,351	0.14%
2021/12/08	0.5	142.44	2.2	143.14	142.35	-1.7	9,329	-0.02%
2021/12/07	0	0.00	2	141.30	141.80	-2	9,198	-0.02%
2021/12/06	27	141.53	0.2	141.60	141.35	26.8	9,199	0.29%
2021/12/03	0.5	141.75	3.1	141.86	141.75	-2.6	9,251	-0.03%
2021/12/02	1.2	140.02	5.1	141.33	141.80	-4	9,307	-0.04%
2021/12/01	2.5	139.19	0	0.00	140.30	2.5	9,390	0.03%
2021/11/30	1.6	138.96	1	138.80	138.00	0.6	9,504	0.01%
2021/11/29	1.9	138.22	6.4	137.73	138.15	-4.5	9,449	-0.05%
2021/11/26	4.6	138.29	2.3	138.03	138.15	2.3	9,567	0.02%
2021/11/25	0.2	140.50	3	140.25	140.45	-2.8	9,641	-0.03%
2021/11/24	0.2	140.53	4	140.80	140.50	-3.8	9,955	-0.04%
2021/11/23	0.8	141.27	1	141.15	141.10	-0.3	10,179	0.00%
2021/11/22	0.5	142.53	7	142.55	142.45	-6.6	10,223	-0.06%
2021/11/19	0	143.00	4.7	143.07	142.80	-4.7	10,275	-0.05%
2021/11/18	0	141.95	5.3	142.15	142.45	-5.3	10,259	-0.05%
2021/11/17	1	141.20	10.1	141.57	141.65	-9.1	10,259	-0.09%
2021/11/16	2.1	141.19	5.4	141.15	141.20	-3.3	10,182	-0.03%
2021/11/15	0	140.85	8.4	141.00	140.95	-8.3	10,524	-0.08%
2021/11/12	0	0.00	4	140.80	139.70	-4	10,774	-0.04%
2021/11/11	0.5	139.55	0	0.00	139.25	0.5	10,895	0.00%
2021/11/10	1	140.30	24.3	140.44	140.50	-23.3	11,000	-0.21%
2021/11/09	5	140.95	38.9	140.87	140.70	-33.9	11,029	-0.31%
2021/11/08	0	0.00	16	138.83	139.20	-16	10,862	-0.15%
2021/11/05	0	0.00	7	137.31	138.10	-7	10,800	-0.07%
2021/11/04	2	136.48	2.1	137.29	136.15	0	10,654	0.00%
2021/11/03	0.1	136.70	4	136.76	136.60	-4	10,696	-0.04%
2021/11/02	2.2	136.35	1	137.35	136.25	1.2	10,722	0.01%
2021/11/01	0.1	136.40	2.1	136.59	136.50	-2	10,749	-0.02%
2021/10/29	5.7	136.01	2.3	135.87	135.80	3.4	10,790	0.03%
2021/10/28	0.2	136.84	5.2	136.87	137.15	-5	10,809	-0.05%
2021/10/27	0.3	136.96	3.4	137.51	137.55	-3.2	10,855	-0.03%
2021/10/26	5	137.08	31.6	137.49	137.55	-26.6	10,796	-0.25%
2021/10/25	2.1	135.39	5	136.46	136.40	-3	10,800	-0.03%
2021/10/22	0	0.00	3	136.27	136.50	-3	11,178	-0.03%
2021/10/21	1.2	136.39	26	137.09	136.10	-24.8	11,263	-0.22%
2021/10/20	0	0.00	6	137.08	136.60	-6	11,238	-0.05%
2021/10/19	0	136.90	2.3	136.73	136.95	-2.3	11,047	-0.02%
2021/10/18	1	135.77	5.3	136.35	135.85	-4.3	11,008	-0.04%
2021/10/15	0.1	136.05	18.3	135.73	136.25	-18.2	11,132	-0.16%
2021/10/14	2.7	132.84	2	132.85	132.75	0.7	11,039	0.01%
2021/10/13	3.1	132.42	202	132.95	132.40	-198.9	11,159	-1.78%	大賣/鉅額交易
2021/10/12	13.1	132.23	0	0.00	132.85	13.1	11,224	0.12%
2021/10/08	10.2	134.42	2	135.15	134.20	8.2	11,241	0.07%
2021/10/07	3.1	134.48	6.4	135.50	135.35	-3.3	11,270	-0.03%
2021/10/06	67.6	132.74	0	0.00	133.00	67.6	11,272	0.60%
2021/10/05	194.1	132.24	5	132.23	132.95	189.1	11,131	1.70%	大買/鉅額交易
2021/10/04	38.3	133.51	6	133.85	133.15	32.3	10,793	0.30%
2021/10/01	49.5	134.23	0	0.00	133.95	49.5	10,472	0.47%
2021/09/30	6.2	135.99	4	135.71	137.05	2.2	10,130	0.02%
2021/09/29	23.9	136.09	30.1	136.00	136.00	-6.2	9,960	-0.06%
2021/09/28	7.3	138.89	0.1	139.15	139.00	7.2	9,592	0.08%
2021/09/27	5.1	140.10	0	0.00	140.00	5.1	9,375	0.05%
2021/09/24	25	139.25	0	0.00	139.65	25	9,255	0.27%
2021/09/23	6.1	138.06	3	138.02	138.00	3.1	9,309	0.03%
2021/09/22	41.1	136.95	0	137.20	137.20	41.1	9,363	0.44%
2021/09/17	8.1	140.82	0	139.75	140.50	8.1	9,031	0.09%
2021/09/16	0.1	140.60	20	140.95	140.10	-19.9	9,076	-0.22%
2021/09/15	0	140.85	0	0.00	140.75	0	9,046	0.00%
2021/09/14	20	141.95	3	142.05	141.60	17	8,952	0.19%
2021/09/13	0	0.00	0.1	141.70	141.45	-0.1	9,009	0.00%
2021/09/10	2	141.20	1.1	141.95	141.95	0.9	9,216	0.01%
2021/09/09	0.1	140.28	1.1	140.33	140.30	-1	9,202	-0.01%
2021/09/08	2.2	140.17	3	140.32	140.65	-0.8	9,204	-0.01%
2021/09/07	0.3	141.74	10.8	142.19	141.90	-10.5	9,208	-0.11%
2021/09/06	2.2	142.24	2.4	142.64	142.55	-0.2	9,137	0.00%
2021/09/03	0.1	141.94	38	141.75	141.90	-37.9	8,961	-0.42%
2021/09/02	0.1	139.90	2.1	140.28	139.90	-2.1	8,889	-0.02%
2021/09/01	2.1	140.78	29.9	140.91	141.00	-27.8	8,873	-0.31%
2021/08/31	1	139.00	21	139.19	140.35	-20	8,618	-0.23%
2021/08/30	0	0.00	43.3	138.95	139.50	-43.3	8,528	-0.51%
2021/08/27	0	0.00	13.2	137.83	138.15	-13.2	8,225	-0.16%
2021/08/26	0	0.00	9.2	137.03	137.00	-9.2	8,032	-0.12%
2021/08/25	0	0.00	8	135.71	136.05	-8	7,997	-0.10%
2021/08/24	2.2	135.06	1.1	134.90	134.75	1.1	7,975	0.01%
2021/08/23	6	132.73	14.1	133.98	134.35	-8.1	8,065	-0.10%
2021/08/20	12.6	131.16	2	130.93	130.75	10.6	8,127	0.13%
2021/08/19	53.4	132.18	4	133.16	131.80	49.4	7,960	0.62%
2021/08/18	34.2	133.26	6.4	133.01	134.90	27.8	7,607	0.36%
2021/08/17	30.3	134.69	22	134.37	134.35	8.3	7,401	0.11%
2021/08/16	5.5	135.26	1.7	135.44	135.35	3.8	7,356	0.05%
2021/08/13	6.4	135.79	0	0.00	135.65	6.4	7,346	0.09%
2021/08/12	1.1	137.00	0	0.00	136.95	1.1	7,386	0.01%
2021/08/11	1.4	137.05	1	137.05	137.20	0.4	7,630	0.00%
2021/08/10	2	137.65	0	138.00	137.65	2	7,841	0.03%
2021/08/09	1.4	137.15	9	138.39	138.40	-7.6	8,326	-0.09%
2021/08/06	0.3	138.66	0	0.00	138.80	0.3	8,495	0.00%
2021/08/05	0.1	139.10	10	139.25	139.00	-10	8,882	-0.11%
2021/08/04	0	138.60	4.1	139.12	139.25	-4.1	9,429	-0.04%
2021/08/03	0	0.00	2.1	138.28	138.45	-2.1	9,761	-0.02%
2021/08/02	1.9	136.55	48	137.10	137.90	-46.1	9,731	-0.47%
2021/07/30	6.3	136.34	1	136.35	136.05	5.3	9,727	0.05%
2021/07/29	2	135.90	3.8	135.90	136.50	-1.8	9,795	-0.02%
2021/07/28	55.5	134.28	0	0.00	134.25	55.5	9,762	0.57%
2021/07/27	8.3	136.27	0.2	136.50	136.40	8.1	9,483	0.09%
2021/07/26	38	136.58	0.1	136.65	136.45	37.8	9,424	0.40%
2021/07/23	2.3	137.54	0	0.00	137.65	2.3	9,379	0.02%
2021/07/22	0.1	137.73	25	138.45	137.65	-24.9	9,377	-0.27%
2021/07/21	3.5	136.67	0	0.00	136.70	3.5	9,385	0.04%
2021/07/20	29	137.23	1.1	137.35	137.20	27.9	9,371	0.30%
2021/07/19	9.6	138.19	0	0.00	138.30	9.6	9,339	0.10%
2021/07/16	7.1	139.55	0.1	140.50	139.90	7	9,231	0.08%
2021/07/15	0.1	141.30	10.5	141.40	141.80	-10.4	9,206	-0.11%
2021/07/14	0.1	140.33	10.4	140.54	140.50	-10.3	9,085	-0.11%
2021/07/13	1.3	140.44	10	140.38	140.15	-8.8	9,060	-0.10%
2021/07/12	2	139.25	9	139.74	139.00	-7	9,018	-0.08%
2021/07/09	3.9	137.65	1	137.80	137.75	2.9	8,918	0.03%
2021/07/08	1.3	138.83	0.2	138.95	138.85	1.1	8,912	0.01%
2021/07/07	0.4	139.18	0.1	139.01	139.00	0.3	8,939	0.00%
2021/07/06	7.3	139.75	5.8	139.90	139.75	1.5	8,927	0.02%
2021/07/05	0.1	139.70	11.1	139.72	139.60	-11	8,881	-0.12%
2021/07/02	0	0.00	0	138.05	138.30	0	8,857	0.00%
2021/07/01	3.5	138.37	13	138.72	138.30	-9.6	8,850	-0.11%
2021/06/30	0.1	138.95	23	139.11	138.95	-22.9	8,929	-0.26%
2021/06/29	1	138.30	5	138.14	137.60	-4	8,892	-0.04%
2021/06/28	0.1	137.20	7.7	137.41	137.20	-7.6	8,868	-0.09%
2021/06/25	4.2	137.51	2.9	137.66	136.95	1.3	8,881	0.01%
2021/06/24	0.2	136.80	0	0.00	136.70	0.2	8,908	0.00%
2021/06/23	2	136.20	2	136.95	137.05	0	8,937	0.00%
2021/06/22	2.4	135.30	16.1	135.05	134.85	-13.7	8,912	-0.15%
2021/06/21	24.8	135.12	0	0.00	134.70	24.8	8,987	0.28%
2021/06/18	0.1	138.40	1	138.15	138.00	-0.9	8,840	-0.01%
2021/06/17	3.2	137.77	0	0.00	138.30	3.2	8,893	0.04%
2021/06/16	1.2	138.26	19.5	138.72	138.70	-18.3	9,004	-0.20%
2021/06/15	1.1	138.59	2.3	138.73	138.85	-1.2	8,999	-0.01%
2021/06/11	0.1	138.10	5	138.07	138.10	-4.9	9,044	-0.05%
2021/06/09	11.7	135.38	0	0.00	135.50	11.7	9,050	0.13%
2021/06/08	1.1	136.99	1	136.50	136.50	0.1	9,042	0.00%
2021/06/07	3.4	135.85	8	137.18	137.30	-4.6	9,146	-0.05%
2021/06/04	0.2	136.71	0.2	136.70	136.95	0	9,056	0.00%
2021/06/03	0.2	137.79	8.5	138.02	137.60	-8.3	9,225	-0.09%
2021/06/02	0.3	137.22	4.2	137.32	137.70	-3.9	9,343	-0.04%
2021/06/01	3.2	137.69	9	137.68	137.70	-5.8	9,497	-0.06%
2021/05/31	2	136.80	15	136.87	137.10	-13	9,680	-0.13%
2021/05/28	0	0.00	8	135.31	135.80	-8	9,647	-0.08%
2021/05/27	4.3	133.04	0	0.00	133.55	4.3	9,607	0.04%
2021/05/26	2.1	134.59	2	134.55	134.50	0.1	9,951	0.00%
2021/05/25	1	134.50	10.2	134.30	134.40	-9.2	10,035	-0.09%
2021/05/24	1.2	131.56	1	132.35	132.15	0.2	10,058	0.00%
2021/05/21	2.2	133.06	5.6	133.19	132.35	-3.3	10,015	-0.03%
2021/05/20	6.9	130.10	60	130.79	130.50	-53.1	9,961	-0.53%
2021/05/19	5.4	131.31	5	131.80	131.40	0.4	9,948	0.00%
2021/05/18	38.4	129.83	12	131.33	132.30	26.4	9,840	0.27%
2021/05/17	41.2	127.82	21.3	126.26	126.50	19.9	9,884	0.20%
2021/05/14	7.9	128.81	2	128.83	128.95	5.9	9,504	0.06%
2021/05/13	25.6	127.76	8.6	127.97	127.50	16.9	9,360	0.18%
2021/05/12	42.7	127.95	21.1	128.17	129.40	21.6	9,026	0.24%
2021/05/11	55.8	133.99	0	0.00	133.25	55.8	8,567	0.65%
2021/05/10	2	138.30	0.6	139.05	138.45	1.4	8,380	0.02%
2021/05/07	1.1	139.38	3	139.30	139.40	-2	8,542	-0.02%
2021/05/06	1.7	136.68	5.8	136.48	136.95	-4.2	8,667	-0.05%
2021/05/05	8.9	136.40	6	137.00	135.75	2.9	8,665	0.03%
2021/05/04	5.7	136.60	5.1	137.02	137.05	0.6	8,758	0.01%
2021/05/03	2	138.55	0	138.65	138.25	2	8,766	0.02%
2021/04/29	0	0.00	1.7	141.55	140.60	-1.7	9,050	-0.02%
2021/04/28	0.2	140.88	22	140.35	140.40	-21.8	9,130	-0.24%
2021/04/27	2	141.35	0	141.00	141.25	2	9,580	0.02%
2021/04/26	1	141.16	18.2	140.74	141.20	-17.2	9,671	-0.18%
2021/04/23	0	0.00	1	138.80	139.15	-1	9,710	-0.01%
2021/04/22	2.6	138.18	2	138.50	137.90	0.6	9,969	0.01%
2021/04/21	4.6	138.22	1	138.25	138.00	3.6	10,103	0.04%
2021/04/20	0.1	139.20	8	139.30	139.25	-7.9	10,151	-0.08%
2021/04/19	4.1	139.09	6.5	139.32	139.50	-2.4	10,253	-0.02%
2021/04/16	4.1	138.71	15.6	138.99	139.25	-11.5	10,289	-0.11%
2021/04/15	0	0.00	4	138.74	139.05	-4	10,319	-0.04%
2021/04/14	3	136.68	0	0.00	137.90	3	10,305	0.03%
2021/04/13	2	138.39	1	138.65	137.15	1	10,375	0.01%
2021/04/12	3.1	137.53	0	0.00	137.15	3.1	10,361	0.03%
2021/04/09	0.2	138.13	1	138.30	137.95	-0.8	10,365	-0.01%
2021/04/08	1	136.97	7.5	137.75	138.25	-6.5	10,401	-0.06%
2021/04/07	2.1	137.77	1.7	137.42	137.80	0.4	10,387	0.00%
2021/04/06	0.2	137.77	6.1	138.00	137.65	-5.9	10,367	-0.06%
2021/04/01	1.1	135.85	21	135.88	135.75	-19.9	10,270	-0.19%
2021/03/31	2.3	134.85	6	135.41	134.75	-3.7	10,197	-0.04%
2021/03/30	1	135.70	5.3	135.82	135.90	-4.3	10,111	-0.04%
2021/03/29	5	135.55	7	135.59	135.45	-2	10,101	-0.02%
2021/03/26	0	0.00	10.1	133.69	134.35	-10.1	10,062	-0.10%
2021/03/25	6	131.34	5	131.53	131.95	1	10,001	0.01%
2021/03/24	20.8	131.64	1	131.70	131.50	19.8	9,961	0.20%
2021/03/23	1.5	133.90	3.5	133.98	133.60	-2	9,839	-0.02%
2021/03/22	6.2	132.29	0	0.00	133.40	6.2	9,946	0.06%
2021/03/19	21.7	132.89	0	0.00	132.80	21.7	10,014	0.22%
2021/03/18	0	0.00	3.9	135.64	134.90	-3.9	9,888	-0.04%
2021/03/17	6.4	134.67	0	134.75	134.20	6.4	9,850	0.06%
2021/03/16	1.1	134.96	1	135.35	135.35	0.1	9,874	0.00%
2021/03/15	1.3	134.87	0	0.00	134.90	1.3	9,864	0.01%
2021/03/12	1.4	134.86	2	134.95	135.25	-0.7	9,907	-0.01%
2021/03/11	3.2	133.27	7.3	134.31	134.70	-4.1	9,927	-0.04%
2021/03/10	1.1	131.88	0	0.00	131.90	1.1	9,978	0.01%
2021/03/09	13.9	130.41	19.5	130.97	131.35	-5.7	9,987	-0.06%
2021/03/08	9.9	131.81	0	0.00	131.85	9.9	9,867	0.10%
2021/03/05	11.6	131.58	1	132.30	131.95	10.6	9,749	0.11%
2021/03/04	45	132.49	15	133.20	132.75	30	9,669	0.31%
2021/03/03	5.4	133.75	6.5	134.62	135.40	-1.2	9,480	-0.01%
2021/03/02	11.1	134.70	5.1	134.57	133.45	6	9,381	0.06%
2021/02/26	49.5	133.88	10	134.25	133.40	39.5	9,330	0.42%
2021/02/25	2.1	137.37	3	137.65	137.55	-1	8,991	-0.01%
2021/02/24	5.6	136.75	5	137.43	136.45	0.6	8,916	0.01%
2021/02/23	4.3	137.27	10	138.20	138.50	-5.7	8,820	-0.07%
2021/02/22	6.4	139.70	2	140.03	138.80	4.4	8,766	0.05%
2021/02/19	12.8	138.45	6	138.38	138.85	6.8	8,979	0.08%
2021/02/18	27.6	140.12	10.8	140.22	140.35	16.8	8,968	0.19%
2021/02/17	7.5	139.48	33	140.26	140.55	-25.5	8,948	-0.28%
2021/02/05	6.3	134.94	4	135.78	134.80	2.3	8,696	0.03%
2021/02/04	3.2	133.29	0	0.00	133.55	3.2	8,613	0.04%
2021/02/03	3.1	134.64	1.3	134.49	134.35	1.8	8,645	0.02%
2021/02/02	0.6	134.81	7.1	133.70	134.45	-6.5	8,600	-0.08%
2021/02/01	3.5	128.88	9	129.06	130.75	-5.5	8,606	-0.06%
2021/01/29	14	129.52	3.2	129.95	128.20	10.8	8,474	0.13%
2021/01/28	14.8	130.18	5	130.29	130.35	9.8	8,312	0.12%
2021/01/27	4	133.35	1	132.90	133.05	3	8,153	0.04%
2021/01/26	17.8	134.09	29	135.47	132.85	-11.2	8,096	-0.14%
2021/01/25	16.1	135.73	4.2	135.02	135.60	11.9	8,024	0.15%
2021/01/22	42	138.06	11	137.90	137.45	31	7,902	0.39%
2021/01/21	21.5	141.84	15	141.46	143.00	6.5	7,622	0.08%
2021/01/20	15.4	138.67	12	138.48	138.20	3.4	7,472	0.04%
2021/01/19	15.5	136.56	5	137.82	137.95	10.5	7,029	0.15%
2021/01/18	7.3	133.28	4	134.45	134.40	3.3	6,876	0.05%
2021/01/15	17.6	136.19	14.1	135.59	134.50	3.5	6,692	0.05%
2021/01/14	12.4	134.16	0	0.00	134.05	12.4	6,370	0.19%
2021/01/13	12	134.18	12.1	134.17	135.30	-0.1	6,291	0.00%
2021/01/12	11.3	132.42	3.5	132.26	132.10	7.8	6,137	0.13%
2021/01/11	8.9	131.18	3.1	131.98	132.30	5.8	6,013	0.10%
2021/01/08	12.7	130.23	5.7	130.40	131.20	7.1	5,897	0.12%
2021/01/07	5	127.40	4	128.34	128.90	1	5,756	0.02%
2021/01/06	11.1	126.29	1	124.45	125.95	10.1	5,688	0.18%
2021/01/05	9	124.31	1	124.40	124.60	8	5,601	0.14%
2021/01/04	15.1	123.77	1	122.00	124.35	14.1	5,685	0.25%
2020/12/31	5	122.03	1	121.70	122.25	4	5,807	0.07%
2020/12/30	1.3	120.28	1.8	120.73	121.60	-0.4	5,778	-0.01%
2020/12/29	1	120.00	2.1	119.76	119.90	-1.1	5,802	-0.02%
2020/12/28	1	119.65	2.1	119.63	120.00	-1.1	5,849	-0.02%
2020/12/25	1.1	119.13	4	119.25	118.95	-2.9	5,851	-0.05%
2020/12/24	1	118.75	0	0.00	118.80	1	5,867	0.02%
2020/12/22	3	118.67	0	119.05	118.00	3	6,014	0.05%
2020/12/21	0	0.00	0.3	119.45	119.35	-0.3	6,182	0.00%
2020/12/18	7.5	118.38	4	118.41	118.20	3.5	6,199	0.06%
2020/12/17	1	118.90	1	118.30	118.60	0	6,268	0.00%
2020/12/16	0	0.00	2	118.73	119.25	-2	6,315	-0.03%
2020/12/15	3.2	117.04	0	0.00	117.05	3.2	6,176	0.05%
2020/12/14	0.3	118.35	0	0.00	118.25	0.3	6,165	0.00%
2020/12/11	3.3	118.08	2	118.80	118.75	1.3	6,372	0.02%
2020/12/10	6.4	118.45	0	0.00	118.60	6.4	6,385	0.10%
2020/12/09	2.7	120.04	5	120.15	120.05	-2.3	6,346	-0.04%
2020/12/08	1.5	118.64	1	118.05	120.05	0.5	6,292	0.01%
2020/12/07	1.2	117.98	5.1	118.40	118.40	-3.9	6,247	-0.06%
2020/12/04	6	117.31	7.2	116.85	117.30	-1.2	6,240	-0.02%
2020/12/03	5	115.32	0	0.00	115.40	5	6,111	0.08%
2020/12/02	0.2	115.12	2	114.98	115.40	-1.9	6,104	-0.03%
2020/12/01	2.1	113.46	0	0.00	114.30	2.1	6,101	0.03%
2020/11/30	15.3	113.89	0	0.00	113.30	15.3	6,103	0.25%
2020/11/27	6	114.50	0	0.00	114.65	6	6,017	0.10%
2020/11/26	1	114.60	0	0.00	114.85	1	6,025	0.02%
2020/11/25	13.4	114.90	1	113.95	113.95	12.4	6,079	0.20%
2020/11/24	19	115.20	3	115.40	114.90	16	6,077	0.26%
2020/11/23	4	115.38	3	115.42	115.45	1	6,072	0.02%
2020/11/20	5.6	113.86	0	0.00	114.00	5.6	6,021	0.09%
2020/11/19	4.2	114.09	0	114.20	114.15	4.1	6,002	0.07%
2020/11/18	1	113.85	5.1	113.76	114.35	-4.1	5,990	-0.07%
2020/11/17	8.5	114.54	15	113.83	113.60	-6.5	5,798	-0.11%
2020/11/16	11.2	112.01	16.6	111.59	112.80	-5.4	5,974	-0.09%
2020/11/13	1.2	108.72	2	109.12	109.25	-0.9	5,922	-0.01%
2020/11/12	1.1	108.81	4.1	109.06	108.80	-3	5,921	-0.05%
2020/11/11	1	108.45	12.4	108.56	108.75	-11.4	5,951	-0.19%
2020/11/10	2.4	107.44	0.1	107.75	107.10	2.3	5,872	0.04%
2020/11/09	0	0.00	7.8	107.95	108.10	-7.8	5,890	-0.13%
2020/11/06	0	0.00	6	106.78	106.70	-6	5,800	-0.10%
2020/11/05	13	106.26	13	106.10	106.05	0	5,749	0.00%
2020/11/04	1	104.80	4.4	106.07	106.15	-3.4	5,775	-0.06%
2020/11/03	0	104.70	0	0.00	104.60	0	5,805	0.00%
2020/11/02	4.1	102.60	1	102.55	103.40	3.1	5,855	0.05%
2020/10/30	12	103.30	0	0.00	103.00	12	5,771	0.21%
2020/10/29	5.5	103.67	0	0.00	103.85	5.5	5,742	0.10%
2020/10/28	8.3	105.07	0	0.00	105.00	8.3	5,746	0.14%
2020/10/27	0.2	105.77	0	0.00	105.50	0.2	5,756	0.00%
2020/10/26	0.1	106.45	1	106.40	106.10	-0.9	5,809	-0.02%
2020/10/22	0	0.00	0	106.10	106.10	0	6,240	0.00%
2020/10/21	3	106.00	4	106.50	105.95	-1	6,583	-0.02%
2020/10/20	2	106.10	0	0.00	106.00	2	6,751	0.03%
2020/10/19	1	106.30	4.1	106.36	106.60	-3.1	6,827	-0.05%
2020/10/16	1	105.75	0	0.00	105.25	1	6,890	0.01%
2020/10/15	1	105.22	0	0.00	105.70	1	7,247	0.01%
2020/10/14	0	0.00	2	107.00	106.70	-2	7,329	-0.03%
2020/10/13	2	106.58	1.3	106.99	107.10	0.7	7,587	0.01%
2020/10/12	1.1	107.38	10	107.34	107.05	-8.9	7,623	-0.12%
2020/10/08	0	106.00	66	105.79	106.20	-66	7,814	-0.84%
2020/10/07	0	104.80	20	104.74	104.80	-20	7,814	-0.26%
2020/10/06	2	104.15	15	104.07	104.25	-13	7,948	-0.16%
2020/10/05	1	103.69	4	103.90	103.05	-3	8,024	-0.04%
2020/09/30	0	103.15	1	103.15	103.00	-1	8,046	-0.01%
2020/09/28	0	0.00	1	101.65	102.30	-1	8,341	-0.01%
2020/09/25	8	100.65	1	100.65	100.65	7	8,481	0.08%
2020/09/24	36.1	100.68	1	101.50	100.45	35.1	8,572	0.41%
2020/09/23	5	102.79	0	0.00	102.95	5	8,435	0.06%
2020/09/22	25	103.45	0	0.00	103.10	25	8,512	0.29%
2020/09/21	4	104.70	1	105.50	104.45	3	8,535	0.04%
2020/09/18	2	104.98	3.2	105.41	105.30	-1.2	8,603	-0.01%
2020/09/17	3	105.19	0	0.00	105.40	3	8,688	0.03%
2020/09/16	0	0.00	28	106.79	106.55	-28	8,687	-0.32%
2020/09/15	2	104.46	2	105.00	104.95	0	8,615	0.00%
2020/09/14	0	0.00	21	104.27	104.55	-21	8,564	-0.25%
2020/09/11	0	0.00	2	103.00	103.25	-2	8,552	-0.02%
2020/09/10	0	103.20	3	103.18	103.20	-3	8,696	-0.03%
2020/09/09	4.3	101.62	0	0.00	102.30	4.3	8,816	0.05%
2020/09/08	0	0.00	2	102.93	103.00	-2	8,871	-0.02%
2020/09/07	1	102.20	1	102.50	102.40	0	9,155	0.00%
2020/09/04	7.2	102.35	3	102.40	102.55	4.2	9,299	0.05%
2020/09/03	0	103.50	1	103.80	103.30	-1	9,383	-0.01%
2020/09/02	1	102.40	1	102.40	103.00	0	9,487	0.00%
2020/09/01	2	102.90	5	102.72	103.35	-3	9,676	-0.03%
2020/08/31	17.1	103.52	1.1	104.03	101.80	16	9,746	0.16%
2020/08/28	21	103.40	2	103.55	103.50	19	9,900	0.19%
2020/08/27	4	104.65	2	105.18	104.55	2	10,136	0.02%
2020/08/26	0	0.00	6	103.99	104.30	-6	10,240	-0.06%
2020/08/25	1	103.50	22	103.98	103.90	-21	10,336	-0.20%
2020/08/24	4	102.95	1	102.85	103.10	3	10,364	0.03%
2020/08/21	2	101.93	1	102.15	102.80	1	10,427	0.01%
2020/08/20	33.1	102.29	12	100.66	100.60	21.1	10,368	0.20%
2020/08/19	6	104.48	12	105.21	104.25	-6	10,314	-0.06%
2020/08/18	1.1	104.86	0	0.00	105.00	1.1	10,301	0.01%
2020/08/17	1.4	105.50	4.1	105.03	105.60	-2.7	10,461	-0.03%
2020/08/14	0	0.00	2	103.98	104.50	-2	10,494	-0.02%
2020/08/13	0	0.00	1	104.25	104.25	-1	10,596	-0.01%
2020/08/12	16	103.26	1.6	103.37	103.25	14.5	10,596	0.14%
2020/08/11	4.1	105.02	1.5	105.13	104.80	2.6	10,636	0.02%
2020/08/10	0	105.55	12	105.58	105.60	-12	10,686	-0.11%
2020/08/07	2	104.45	0	0.00	104.65	2	10,733	0.02%
2020/08/06	13	105.60	3	105.25	105.40	10	10,703	0.09%
2020/08/04	11	103.00	2	102.98	103.30	9	10,799	0.08%
2020/08/03	3.2	102.06	3	102.23	102.00	0.2	10,820	0.00%
2020/07/31	3	103.73	5	103.95	103.80	-2	10,803	-0.02%
2020/07/30	7	104.02	21.1	103.98	104.05	-14.1	10,817	-0.13%
2020/07/29	8	102.69	12	102.93	102.55	-4	10,838	-0.04%
2020/07/28	8	107.25	20	105.78	103.60	-12	10,938	-0.11%
2020/07/27	11.1	103.12	42	103.16	103.30	-30.9	10,878	-0.28%
2020/07/24	3.2	99.31	44	99.66	98.50	-40.8	10,696	-0.38%
2020/07/23	0	0.00	7	98.68	98.85	-7	10,533	-0.07%
2020/07/22	13	98.86	4.1	99.01	98.95	8.9	10,665	0.08%
2020/07/21	8	98.99	27	98.42	98.70	-19	10,641	-0.18%
2020/07/20	12	96.74	6	96.95	97.05	6	10,451	0.06%
2020/07/17	0	97.00	20	97.21	97.20	-20	10,475	-0.19%
2020/07/16	2.1	96.54	5	96.30	96.10	-3	10,526	-0.03%
2020/07/15	30.1	97.59	24	97.48	97.05	6.1	10,605	0.06%
2020/07/14	18	96.20	41	96.48	96.65	-23	10,825	-0.21%
2020/07/13	3	95.68	32	95.58	96.05	-29	10,808	-0.27%
2020/07/10	10.2	94.87	0.6	94.65	94.65	9.6	10,897	0.09%
2020/07/09	2	95.48	4	95.40	95.45	-2	10,924	-0.02%
2020/07/08	1	95.10	8	95.07	95.15	-7	10,927	-0.06%
2020/07/07	6	94.81	7	94.79	94.50	-1	10,839	-0.01%
2020/07/06	1.1	94.05	21	94.03	94.15	-19.9	10,868	-0.18%
2020/07/03	1	92.55	35	92.51	92.55	-34	10,881	-0.31%
2020/07/02	1	91.35	17	91.25	91.50	-16	10,886	-0.15%
2020/07/01	16	90.55	40	90.76	90.50	-24	10,964	-0.22%
2020/06/30	0	0.00	6	89.75	89.90	-6	10,963	-0.05%
2020/06/29	9.2	89.03	0	0.00	89.10	9.2	10,992	0.08%
2020/06/24	5	90.35	33	90.10	90.00	-28	11,055	-0.25%
2020/06/23	1	89.40	15	89.69	89.45	-14	11,253	-0.12%
2020/06/22	3	89.12	2	89.50	89.05	1	11,428	0.01%
2020/06/19	2	88.70	4	88.70	88.85	-2	11,796	-0.02%
2020/06/18	18	88.95	3	88.77	88.90	15	12,203	0.12%
2020/06/17	2	88.83	13.1	88.62	89.00	-11.1	12,493	-0.09%
2020/06/16	2	88.50	20	88.76	88.90	-18	12,982	-0.14%
2020/06/15	21	87.35	6	87.38	87.00	15	13,934	0.11%
2020/06/12	13.1	88.10	21	87.77	88.25	-7.9	14,552	-0.05%
2020/06/11	7.3	89.57	9.4	90.01	89.05	-2	15,044	-0.01%
2020/06/10	3	90.37	20	90.41	90.45	-17	15,370	-0.11%
2020/06/09	4	89.27	3	89.40	89.60	1	16,081	0.01%
2020/06/08	10	89.45	10	89.33	89.50	0	16,639	0.00%
2020/06/05	3	88.07	21	88.11	88.35	-18	16,634	-0.11%
2020/06/04	5	87.47	15	87.42	87.60	-10	16,865	-0.06%
2020/06/03	3	86.42	27	86.63	86.80	-24	17,076	-0.14%
2020/06/02	7	85.25	16	85.32	85.30	-9	17,058	-0.05%
2020/06/01	0	0.00	8	85.04	84.90	-8	17,022	-0.05%
2020/05/29	0	84.45	3	83.33	84.45	-3	17,023	-0.02%
2020/05/28	5.6	84.54	3	84.30	83.85	2.6	17,119	0.01%
2020/05/27	3	84.38	0	0.00	84.35	3	17,458	0.02%
2020/05/26	2	84.55	7	84.51	84.45	-5	17,792	-0.03%
2020/05/25	1	83.10	14	83.41	83.50	-13	17,786	-0.07%
2020/05/22	22	83.06	0	0.00	82.95	22	17,846	0.12%
2020/05/21	6	84.38	13	84.50	84.50	-7	17,849	-0.04%
2020/05/20	2	83.88	9	83.78	83.80	-7	17,813	-0.04%
2020/05/19	0	0.00	4	84.01	83.90	-4	17,757	-0.02%
2020/05/18	8.1	83.11	3.2	83.18	83.15	4.9	17,798	0.03%
2020/05/15	4	83.62	0	0.00	83.85	4	17,869	0.02%
2020/05/14	9.2	83.40	1	83.55	83.30	8.2	17,870	0.05%
2020/05/13	0	0.00	5.1	84.05	84.30	-5.1	17,808	-0.03%
2020/05/12	23	84.10	1.4	84.01	84.05	21.6	17,821	0.12%
2020/05/11	13	85.08	3.3	85.13	85.05	9.7	17,723	0.05%
2020/05/08	4	84.29	2	84.65	84.35	2	17,698	0.01%
2020/05/07	5	83.85	2	83.68	83.85	3	17,719	0.02%
2020/05/06	6	83.32	4	83.41	83.50	2	17,775	0.01%
2020/05/05	6	83.45	6	83.38	83.40	0	17,851	0.00%
2020/05/04	14	82.85	5	82.52	83.00	9	17,833	0.05%
2020/04/30	3.2	85.41	13	84.98	85.50	-9.8	17,721	-0.06%
2020/04/29	9	83.72	8	83.58	83.70	1	17,672	0.01%
2020/04/28	2.3	82.30	0	0.00	82.55	2.3	17,849	0.01%
2020/04/27	7.3	82.19	15	82.23	82.55	-7.7	18,260	-0.04%
2020/04/24	3	80.77	0	0.00	80.90	3	18,144	0.02%
2020/04/23	11	81.07	4	80.95	80.90	7	18,184	0.04%
2020/04/22	18	79.82	3	80.25	80.60	15	18,107	0.08%
2020/04/21	26.1	81.29	20	81.04	80.60	6.1	18,096	0.03%
2020/04/20	12	83.09	6	83.10	83.00	6	17,938	0.03%
2020/04/17	15.1	83.25	14	83.16	83.25	1.1	17,844	0.01%
2020/04/16	5	80.74	15	80.72	80.80	-10	17,420	-0.06%
2020/04/15	37	81.25	27	81.29	81.20	10	17,333	0.06%
2020/04/14	2	80.35	31	80.23	80.95	-29	17,185	-0.17%
2020/04/13	6.5	78.91	3	78.95	78.80	3.5	17,072	0.02%
2020/04/10	5	79.11	2	79.05	79.30	3	17,104	0.02%
2020/04/09	17.5	79.65	4	79.40	79.25	13.5	17,121	0.08%
2020/04/08	4	79.36	15	79.11	79.60	-11	16,942	-0.06%
2020/04/07	5	78.49	17	78.53	78.50	-12	16,760	-0.07%
2020/04/06	13	76.61	20	76.75	77.05	-7	16,558	-0.04%
2020/04/01	11	76.07	9	76.09	75.90	2	16,404	0.01%
2020/03/31	7	76.39	7.5	76.74	76.15	-0.5	16,291	0.00%
2020/03/30	21.2	74.79	9.2	74.98	75.85	12.1	16,158	0.07%
2020/03/27	33.1	77.79	22	77.17	76.60	11.1	15,956	0.07%
2020/03/26	7	77.02	19	76.92	77.20	-12	15,647	-0.08%
2020/03/25	45	77.00	50	76.86	76.85	-5	15,383	-0.03%
2020/03/24	46	74.39	37	74.48	74.25	9	14,877	0.06%
2020/03/23	35.4	71.09	43	71.51	70.80	-7.7	14,493	-0.05%
2020/03/20	58	72.43	33.6	72.91	74.00	24.4	14,198	0.17%
2020/03/19	63.1	69.17	43.1	69.60	68.55	20	13,591	0.15%
2020/03/18	61.3	74.11	8	73.81	72.80	53.3	12,556	0.42%
2020/03/17	65.4	74.97	9	74.98	74.85	56.4	11,920	0.47%
2020/03/16	35	78.76	14	78.19	77.30	21	11,101	0.19%
2020/03/13	56.1	77.41	7	78.97	81.00	49.1	10,628	0.46%
2020/03/12	38.1	82.52	12	82.31	82.15	26.1	9,783	0.27%
2020/03/11	16.3	86.02	7	85.34	85.30	9.3	9,093	0.10%
2020/03/10	19.1	85.19	6	85.44	86.30	13.1	8,896	0.15%
2020/03/09	35.3	86.18	18.2	86.13	85.85	17.1	8,539	0.20%
2020/03/06	16.4	88.51	3	88.67	88.35	13.4	8,102	0.17%
2020/03/05	2	90.15	8	90.13	90.20	-6	7,852	-0.08%
2020/03/04	0	0.00	3	88.80	89.20	-3	7,779	-0.04%
2020/03/03	6	88.53	4	88.68	88.60	2	7,661	0.03%
2020/03/02	38	87.37	3	87.38	87.35	35	7,510	0.47%
2020/02/27	28	88.68	11	88.53	88.65	17	7,110	0.24%
2020/02/26	51	89.19	1	89.60	89.45	50	6,741	0.74%
2020/02/25	15	89.62	4	90.04	90.35	11	6,515	0.17%
2020/02/24	21	90.00	0	0.00	90.10	21	6,423	0.33%
2020/02/21	2	91.33	0	0.00	91.25	2	6,330	0.03%
2020/02/19	4	91.68	8	91.81	92.10	-4	6,213	-0.06%
2020/02/18	17.1	91.14	7	91.29	91.05	10.1	6,122	0.17%
2020/02/17	0.2	92.80	2	92.25	92.30	-1.8	5,950	-0.03%
2020/02/14	0	0.00	10	93.20	92.95	-10	5,878	-0.17%
2020/02/13	14	93.01	0	0.00	92.80	14	5,836	0.24%
2020/02/12	2	92.55	0	0.00	92.65	2	5,837	0.03%
2020/02/11	22.1	91.50	25	91.75	91.75	-2.9	5,791	-0.05%
2020/02/10	4	90.08	3	90.38	91.00	1	5,757	0.02%
2020/02/07	34.1	91.27	0	0.00	91.20	34.1	5,710	0.60%
2020/02/06	25.1	91.68	26	92.07	92.30	-0.9	5,616	-0.02%
2020/02/05	13	91.13	10	90.95	90.85	3	5,550	0.05%
2020/02/04	15	89.83	18	90.69	90.60	-3	5,485	-0.05%
2020/02/03	23	88.62	3	88.05	89.05	20	5,494	0.36%
2020/01/31	25	90.30	2	90.20	89.95	23	5,321	0.43%
2020/01/30	54.5	93.10	1	93.80	92.15	53.5	5,069	1.05%
2020/01/20	3	97.85	0	0.00	97.70	3	4,616	0.06%
2020/01/17	1	97.30	0	0.00	97.30	1	4,632	0.02%
2020/01/16	6	97.23	1	97.50	97.30	5	4,540	0.11%
2020/01/15	14	97.76	1	98.45	97.60	13	4,438	0.29%
2020/01/14	2	98.83	15	98.61	98.60	-13	4,321	-0.30%
2020/01/13	5	97.82	100	97.85	98.00	-95	4,147	-2.29%
2020/01/10	101	97.70	0	0.00	97.30	101	4,083	2.47%	大買/鉅額交易
2020/01/09	3	96.60	1	97.00	96.95	2	3,974	0.05%
2020/01/08	12.6	95.47	1	96.00	95.65	11.6	3,921	0.30%
2020/01/07	11.4	96.11	1	95.55	96.10	10.4	3,852	0.27%
2020/01/06	4.1	96.63	1	96.45	96.40	3.1	3,905	0.08%
2020/01/02	10	97.15	1	97.90	97.65	9	3,954	0.23%
2019/12/31	2	97.00	0	0.00	96.95	2	3,942	0.05%
2019/12/30	2	98.00	1	98.05	97.80	1	3,933	0.03%
2019/12/27	1	98.00	0	0.00	98.00	1	3,962	0.03%
2019/12/25	1	97.10	0	0.00	97.35	1	4,106	0.02%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	3	97.00	0	0.00	97.15	3	4,287	0.07%
2019/12/19	0.6	97.65	1	97.65	97.65	-0.4	4,321	-0.01%
2019/12/18	0.3	98.15	0	0.00	98.20	0.3	4,356	0.01%
2019/12/17	2	97.25	3.1	97.65	98.15	-1.1	4,431	-0.02%
2019/12/16	2.1	96.85	3	96.87	96.85	-0.9	4,483	-0.02%
2019/12/13	0	0.00	2	97.10	96.90	-2	4,692	-0.04%
2019/12/12	0	0.00	5	95.66	95.85	-5	4,677	-0.11%
2019/12/10	1	92.90	0	0.00	93.00	1	4,841	0.02%
2019/12/09	1	93.75	0	0.00	93.65	1	4,831	0.02%
2019/12/06	1.3	93.25	0	0.00	93.05	1.3	4,869	0.03%
2019/12/05	1	92.90	10	92.82	92.90	-9	5,023	-0.18%
2019/12/04	0	0.00	1	91.80	91.70	-1	5,253	-0.02%
2019/12/03	0.5	92.10	0	0.00	92.05	0.5	5,638	0.01%
2019/12/02	1	92.05	0	0.00	92.05	1	5,793	0.02%
2019/11/29	11	91.59	5	92.41	91.50	6	5,843	0.10%
2019/11/28	3.1	92.90	1	93.00	92.95	2.1	5,862	0.04%
2019/11/27	0	0.00	1	93.20	93.20	-1	6,162	-0.02%
2019/11/26	1	93.00	2	93.05	92.85	-1	6,183	-0.02%
2019/11/25	2	93.00	1	92.95	92.60	1	6,175	0.02%
2019/11/22	5	92.52	1	92.55	92.55	4	6,175	0.06%
2019/11/21	1	92.40	2	92.40	92.50	-1	6,355	-0.02%
2019/11/20	3.2	93.20	0.4	93.25	93.25	2.8	6,354	0.04%
2019/11/19	0	0.00	3	93.20	93.60	-3	6,378	-0.05%
2019/11/18	1.7	92.57	0	0.00	92.90	1.7	6,432	0.03%
2019/11/15	0.2	92.30	6	92.28	92.30	-5.8	6,467	-0.09%
2019/11/14	0	0.00	20	91.71	91.40	-20	6,534	-0.31%
2019/11/13	1.1	91.36	10	91.50	91.45	-8.9	6,600	-0.13%
2019/11/11	6	91.30	3	91.88	91.15	3	6,916	0.04%
2019/11/08	6	92.43	9	92.59	92.55	-3	6,942	-0.04%
2019/11/07	20.1	92.96	16	92.76	92.85	4.1	6,947	0.06%
2019/11/06	2	92.98	3	93.03	93.35	-1	6,980	-0.01%
2019/11/05	3	92.63	0	0.00	92.90	3	7,187	0.04%
2019/11/04	0	0.00	8	91.71	92.20	-8	7,536	-0.11%
2019/11/01	10	89.75	1	90.10	90.10	9	7,768	0.12%
2019/10/31	2	90.15	2	90.30	90.10	0	8,003	0.00%
2019/10/30	1	89.70	5.1	89.77	89.85	-4.1	7,929	-0.05%
2019/10/29	1.2	89.49	1.2	89.58	89.45	0	7,891	0.00%
2019/10/28	0	0.00	16.1	89.19	89.20	-16.1	7,803	-0.21%
2019/10/25	0	0.00	1	88.80	88.80	-1	7,770	-0.01%
2019/10/24	1.1	88.65	2	88.75	88.80	-1	7,690	-0.01%
2019/10/23	7	88.64	0	0.00	88.45	7	7,729	0.09%
2019/10/22	0	0.00	3.1	88.45	88.70	-3.1	7,742	-0.04%
2019/10/21	6	87.81	1	87.90	87.85	5	7,787	0.06%
2019/10/18	5.1	87.95	1	88.25	87.95	4.1	7,908	0.05%
2019/10/17	2	87.95	5	88.04	88.15	-3	8,024	-0.04%
2019/10/16	0	0.00	2	88.00	88.10	-2	8,108	-0.02%
2019/10/15	2	87.50	1	87.75	87.70	1	8,218	0.01%
2019/10/14	0.1	87.40	7	87.33	87.55	-7	8,237	-0.08%
2019/10/09	1.5	86.03	2	86.00	85.80	-0.5	8,235	-0.01%
2019/10/08	0	0.00	5	86.44	86.50	-5	8,169	-0.06%
2019/10/07	1	85.55	5.1	85.35	85.45	-4.1	8,139	-0.05%
2019/10/04	0	0.00	1	85.05	85.15	-1	8,144	-0.01%
2019/10/03	3	84.72	0	0.00	84.80	3	8,150	0.04%
2019/10/02	0	0.00	1	85.65	85.65	-1	8,133	-0.01%
2019/10/01	5	85.87	36.4	85.88	85.95	-31.4	8,066	-0.39%
2019/09/27	0	0.00	2	84.58	84.60	-2	8,011	-0.02%
2019/09/26	0	84.30	0	0.00	84.30	0	8,006	0.00%
2019/09/25	1.1	83.91	0	0.00	84.10	1.1	8,007	0.01%
2019/09/23	1	84.50	1	84.70	84.50	0	8,155	0.00%
2019/09/20	0	0.00	0.2	84.70	84.70	-0.2	8,338	0.00%
2019/09/19	1.1	84.50	4.1	84.66	84.45	-3	8,300	-0.04%
2019/09/18	0	0.00	14	84.79	84.95	-14	8,303	-0.17%
2019/09/17	0.1	84.20	1	84.35	84.25	-0.9	8,296	-0.01%
2019/09/16	0	84.30	4.1	84.21	84.40	-4.1	8,469	-0.05%
2019/09/12	0	0.00	5	84.02	83.90	-5	8,480	-0.06%
2019/09/11	1	83.70	1	83.45	83.45	0	8,689	0.00%
2019/09/10	0	0.00	2.2	83.46	83.40	-2.2	8,659	-0.03%
2019/09/09	1	83.80	9	83.81	83.80	-8	8,675	-0.09%
2019/09/06	2	83.38	27	83.50	83.50	-25	8,517	-0.29%
2019/09/05	1	82.85	39	83.00	83.00	-38	8,329	-0.46%
2019/09/04	1	82.00	16.2	82.02	82.15	-15.2	8,060	-0.19%
2019/09/03	0	0.00	12	81.91	81.20	-12	8,057	-0.15%
2019/09/02	0	0.00	6.8	81.86	81.90	-6.8	8,101	-0.08%
2019/08/30	1.1	81.71	42	81.60	81.85	-40.9	8,117	-0.50%
2019/08/29	0	80.60	1	80.40	80.55	-1	7,912	-0.01%
2019/08/27	2	79.83	0	0.00	79.85	2	8,023	0.02%
2019/08/26	10	79.72	0	0.00	79.65	10	8,107	0.12%
2019/08/22	3.2	81.44	13	81.50	80.90	-9.8	8,137	-0.12%
2019/08/21	1	81.05	6.1	81.10	81.10	-5.1	8,144	-0.06%
2019/08/20	0	0.00	11	81.00	81.00	-11	8,234	-0.13%
2019/08/19	0	0.00	1	80.50	80.80	-1	8,265	-0.01%
2019/08/16	0	0.00	5	80.25	80.35	-5	8,584	-0.06%
2019/08/15	14	79.36	4	79.49	79.40	10	8,658	0.12%
2019/08/14	7	80.62	1	80.75	80.30	6	8,722	0.07%
2019/08/13	6.2	79.78	1	79.85	79.70	5.2	8,837	0.06%
2019/08/12	8.8	80.64	0	0.00	80.60	8.8	9,106	0.10%
2019/08/08	8	80.58	5	80.65	80.65	3	9,337	0.03%
2019/08/07	30	79.84	1	79.80	79.70	29	9,541	0.30%
2019/08/06	27	79.01	3	78.88	80.10	24	9,598	0.25%
2019/08/05	27.3	80.18	1	80.00	80.15	26.3	9,494	0.28%
2019/08/02	21.6	80.88	1	81.10	80.95	20.6	9,347	0.22%
2019/08/01	12.6	82.25	1	82.45	82.30	11.6	9,181	0.13%
2019/07/31	0.1	83.00	0	0.00	82.80	0.1	9,324	0.00%
2019/07/30	0	0.00	2	83.40	83.20	-2	9,505	-0.02%
2019/07/29	0	0.00	1.3	83.37	83.45	-1.3	9,595	-0.01%
2019/07/26	2.2	83.40	1	83.40	83.25	1.2	10,049	0.01%
2019/07/25	0	0.00	1	83.70	83.80	-1	10,100	-0.01%
2019/07/24	0	83.55	0	0.00	83.55	0	10,072	0.00%
2019/07/23	0	0.00	2	83.70	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	12	83.48	83.40	-12	10,034	-0.12%
2019/07/19	0	0.00	5	83.37	83.00	-5	9,953	-0.05%
2019/07/18	1.7	82.83	0	0.00	82.70	1.7	9,842	0.02%
2019/07/17	0.1	82.90	9	82.89	82.80	-8.9	9,816	-0.09%
2019/07/16	0	0.00	4	83.35	83.35	-4	9,688	-0.04%
2019/07/15	0.1	83.20	5	83.20	83.20	-4.9	9,805	-0.05%
2019/07/12	0	0.00	3	82.98	82.75	-3	9,994	-0.03%
2019/07/11	1	82.95	42	82.77	82.85	-41	10,329	-0.40%
2019/07/10	0.1	82.25	0	0.00	82.20	0.1	10,286	0.00%
2019/07/09	0.1	81.60	0	0.00	81.50	0.1	10,340	0.00%
2019/07/08	3.2	81.62	1	81.70	81.60	2.2	10,397	0.02%
2019/07/05	3	81.97	4	82.00	81.90	-1	10,470	-0.01%
2019/07/04	0	82.00	3.4	82.00	82.00	-3.4	10,624	-0.03%
2019/07/03	3.2	81.57	0	0.00	81.50	3.2	10,782	0.03%
2019/07/02	0.1	82.45	10	82.55	82.45	-9.9	10,772	-0.09%
2019/07/01	0	0.00	10	82.59	82.65	-10	10,800	-0.09%
2019/06/27	0	0.00	72	81.34	81.50	-72	10,782	-0.67%
2019/06/26	4	80.35	18	80.36	80.35	-14	10,621	-0.13%
2019/06/25	3	80.70	8	81.15	80.75	-5	10,580	-0.05%
2019/06/24	0.1	81.20	13	81.31	81.20	-12.9	10,490	-0.12%
2019/06/21	0	0.00	7	81.11	80.85	-7	10,258	-0.07%
2019/06/20	3	80.82	49	80.82	80.85	-46	10,120	-0.45%
2019/06/19	0	0.00	18	80.31	80.75	-18	10,042	-0.18%
2019/06/18	1.1	78.81	4	78.73	78.90	-3	9,868	-0.03%
2019/06/17	2	78.75	2	78.75	78.70	0	10,017	0.00%
2019/06/14	0	0.00	5	78.92	78.90	-5	10,058	-0.05%
2019/06/13	7	79.24	2	79.05	79.05	5	10,209	0.05%
2019/06/12	0	0.00	14.4	79.54	79.70	-14.4	10,302	-0.14%
2019/06/11	0	0.00	36	79.41	79.40	-36	10,234	-0.35%
2019/06/10	4	78.94	33	78.87	79.05	-29	10,226	-0.28%
2019/06/06	4.1	77.74	0	0.00	77.70	4.1	10,329	0.04%
2019/06/05	53	78.84	2.2	78.63	78.30	50.8	10,282	0.49%
2019/06/04	4	78.21	3	78.55	78.05	1	10,331	0.01%
2019/06/03	8	78.24	2	78.48	78.55	6	10,515	0.06%
2019/05/31	9	78.17	14	77.74	78.45	-5	10,741	-0.05%
2019/05/30	14	77.27	3	77.18	77.40	11	10,771	0.10%
2019/05/29	11	76.61	0	0.00	76.75	11	10,785	0.10%
2019/05/28	25	77.10	45	77.03	77.10	-20	10,839	-0.18%
2019/05/27	32	77.15	1	77.15	77.15	31	10,940	0.28%
2019/05/24	7	77.19	0	0.00	77.35	7	11,071	0.06%
2019/05/23	91.3	77.26	0	0.00	76.95	91.3	11,135	0.82%
2019/05/22	25	78.27	0	0.00	78.40	25	11,019	0.23%
2019/05/21	39	78.01	2	78.05	78.40	37	11,415	0.32%
2019/05/20	20	78.37	2	78.50	78.20	18	11,133	0.16%
2019/05/17	33.5	78.75	0	0.00	78.25	33.5	11,004	0.30%
2019/05/16	16	79.27	1	79.40	79.05	15	10,671	0.14%
2019/05/15	24	79.74	0	0.00	79.75	24	10,447	0.23%
2019/05/14	31.5	79.66	1	79.90	79.65	30.5	10,229	0.30%
2019/05/13	33	80.58	0	0.00	80.15	33	9,994	0.33%
2019/05/10	8	81.88	0	0.00	81.50	8	9,793	0.08%
2019/05/09	6	81.69	2	81.45	81.55	4	9,684	0.04%
2019/05/08	3.1	82.52	0	0.00	82.55	3.1	9,642	0.03%
2019/05/07	1.1	82.97	2	83.08	83.15	-0.9	9,480	-0.01%
2019/05/06	14.1	82.22	2	82.25	82.30	12.1	9,368	0.13%
2019/05/03	0	0.00	13	83.51	83.75	-13	9,302	-0.14%
2019/05/02	0.2	83.05	2	83.00	83.00	-1.8	8,904	-0.02%
2019/04/30	2	82.65	0	0.00	82.80	2	8,949	0.02%
2019/04/29	1.1	82.61	9	82.66	82.80	-7.9	9,065	-0.09%
2019/04/26	24	82.37	0	0.00	82.45	24	9,151	0.26%
2019/04/25	0	0.00	2	83.35	83.40	-2	9,254	-0.02%
2019/04/24	0	0.00	22	83.41	83.20	-22	9,451	-0.23%
2019/04/23	1	83.00	9	82.94	83.05	-8	9,597	-0.08%
2019/04/22	0	0.00	22	83.02	82.70	-22	9,585	-0.23%
2019/04/19	0	0.00	11	83.17	82.80	-11	9,709	-0.11%
2019/04/18	1	82.60	16	82.93	82.70	-15	9,548	-0.16%
2019/04/17	0	0.00	27	82.76	82.75	-27	9,394	-0.29%
2019/04/16	0	0.00	9	82.01	82.10	-9	9,192	-0.10%
2019/04/15	0	0.00	5	81.65	81.85	-5	9,306	-0.05%
2019/04/12	1.1	81.20	0	0.00	81.10	1.1	9,533	0.01%
2019/04/10	1.1	81.14	44	81.25	81.50	-42.9	9,634	-0.45%
2019/04/09	1	81.05	55	81.16	81.40	-54	9,531	-0.57%
2019/04/08	4	80.83	21.5	80.93	80.90	-17.5	9,436	-0.19%
2019/04/03	0	0.00	2	80.23	80.15	-2	9,452	-0.02%
2019/04/02	1	80.35	2	80.33	80.15	-1	9,539	-0.01%
2019/04/01	2	80.30	14	80.15	79.85	-12	9,544	-0.13%
2019/03/29	0	0.00	2	78.75	79.15	-2	9,410	-0.02%
2019/03/28	0	0.00	2	78.50	78.50	-2	9,457	-0.02%
2019/03/27	3.1	78.22	3	78.67	78.50	0.1	9,559	0.00%
2019/03/26	2	78.45	4	78.56	78.65	-2	9,592	-0.02%
2019/03/25	0	0.00	8	78.20	78.15	-8	9,674	-0.08%
2019/03/22	0	0.00	10	79.60	79.35	-10	9,652	-0.10%
2019/03/21	0	0.00	16	79.01	79.15	-16	9,683	-0.17%
2019/03/20	0	0.00	2	78.50	78.50	-2	9,598	-0.02%
2019/03/19	0.6	78.40	3	78.13	78.40	-2.4	9,545	-0.03%
2019/03/18	14	77.83	2	78.05	78.10	12	9,490	0.13%
2019/03/15	6	77.58	6	77.60	77.60	0	9,503	0.00%
2019/03/14	1	77.10	0	0.00	77.05	1	9,425	0.01%
2019/03/13	3.1	76.91	0	0.00	77.10	3.1	9,677	0.03%
2019/03/12	5	77.20	2	77.15	77.25	3	9,668	0.03%
2019/03/08	3	76.13	0	0.00	76.00	3	9,659	0.03%
2019/03/07	1.1	76.80	0	0.00	76.65	1.1	9,564	0.01%
2019/03/06	0	0.00	0.2	77.00	76.95	-0.2	9,408	0.00%
2019/03/05	3.3	76.65	1	76.75	76.75	2.3	9,208	0.02%
2019/03/04	4	77.06	0	0.00	76.95	4	9,178	0.04%
2019/02/27	0.3	77.70	0	0.00	77.65	0.3	9,143	0.00%
2019/02/26	0	0.00	4	77.58	77.70	-4	8,995	-0.04%
2019/02/25	1	77.50	4	77.56	77.50	-3	8,829	-0.03%
2019/02/22	7	76.89	7	76.84	76.95	0	8,759	0.00%
2019/02/21	1	76.55	3	76.72	77.10	-2	8,738	-0.02%
2019/02/20	3	76.25	11.6	76.37	76.35	-8.6	8,545	-0.10%
2019/02/19	2.6	75.65	0	0.00	75.50	2.6	8,121	0.03%
2019/02/18	1	75.70	0	0.00	75.65	1	8,168	0.01%
2019/02/14	4	75.36	1	75.40	75.25	3	8,284	0.04%
2019/02/13	1	75.40	3	75.42	75.50	-2	8,325	-0.02%
2019/02/12	2	75.40	6	75.55	75.65	-4	8,870	-0.05%
2019/02/11	7.2	75.11	2	75.35	75.15	5.2	8,939	0.06%
2019/01/30	2	74.40	0	0.00	74.35	2	8,933	0.02%
2019/01/29	12	74.30	0	0.00	74.50	12	8,949	0.13%
2019/01/25	0.1	75.10	12	74.99	75.00	-11.9	9,001	-0.13%
2019/01/24	7	73.90	0	0.00	74.05	7	8,992	0.08%
2019/01/23	14	73.73	2	73.80	73.70	12	9,099	0.13%
2019/01/22	21.1	73.92	0	0.00	74.05	21.1	9,094	0.23%
2019/01/21	0.5	76.50	2.6	76.52	76.50	-2.1	9,112	-0.02%
2019/01/18	3.1	75.98	1	76.00	75.95	2.1	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	0	0.00	75.55	0.1	9,630	0.00%
2019/01/15	1	75.27	3	75.62	75.65	-2	9,789	-0.02%
2019/01/14	3	75.20	0	0.00	75.00	3	9,799	0.03%
2019/01/11	0.1	75.60	18	75.49	75.50	-17.9	9,912	-0.18%
2019/01/10	2	74.78	0	0.00	74.80	2	9,872	0.02%
2019/01/09	3	75.00	11	75.00	75.00	-8	10,164	-0.08%
2019/01/08	0.1	73.85	3	73.90	73.65	-2.9	10,251	-0.03%
2019/01/07	5.1	73.63	2	73.53	73.95	3.1	10,889	0.03%
2019/01/04	8.1	72.26	0	0.00	72.20	8.1	11,031	0.07%
2019/01/03	10.4	73.55	0	0.00	73.35	10.4	11,818	0.09%
2019/01/02	3	74.22	1	75.45	74.05	2	11,938	0.02%
2018/12/28	1	75.05	2	75.15	75.50	-1	12,571	-0.01%
2018/12/27	1	74.65	3	74.80	75.05	-2	12,940	-0.02%
2018/12/26	4.1	73.84	0	0.00	73.55	4.1	12,942	0.03%
2018/12/25	9	73.48	0	0.00	73.75	9	12,867	0.07%
2018/12/24	2.1	74.62	0	0.00	74.70	2.1	12,756	0.02%
2018/12/22	0.4	74.95	0	0.00	74.85	0.4	12,755	0.00%
2018/12/21	4	74.66	0	0.00	75.20	4	12,926	0.03%
2018/12/20	0.7	75.30	0	0.00	75.05	0.7	13,248	0.01%
2018/12/19	0	0.00	5	75.74	75.90	-5	13,222	-0.04%
2018/12/18	4	75.25	0	0.00	75.30	4	13,273	0.03%
2018/12/17	2	75.55	3	75.93	75.95	-1	13,268	-0.01%
2018/12/14	7	75.08	0	0.00	75.35	7	13,243	0.05%
2018/12/13	2	76.30	4	76.20	76.30	-2	13,211	-0.02%
2018/12/11	9.2	74.82	1	74.95	75.05	8.2	13,215	0.06%
2018/12/10	14	74.59	0	0.00	74.45	14	13,270	0.11%
2018/12/07	3.1	75.52	0	0.00	75.45	3.1	13,404	0.02%
2018/12/06	12.5	75.20	3	75.33	75.10	9.5	13,600	0.07%
2018/12/05	8	76.74	0	0.00	76.65	8	13,587	0.06%
2018/12/04	10.2	78.25	0	0.00	78.25	10.2	13,516	0.08%
2018/12/03	4	78.45	9	78.79	78.80	-5	13,489	-0.04%
2018/11/30	1	77.00	0	0.00	76.75	1	13,291	0.01%
2018/11/29	9.1	77.66	1	77.35	77.05	8.1	13,262	0.06%
2018/11/27	3.1	75.59	1	75.90	76.05	2.1	13,089	0.02%
2018/11/23	0.2	75.60	0	0.00	75.35	0.2	13,091	0.00%
2018/11/22	2	75.80	0	0.00	75.60	2	13,247	0.02%
2018/11/21	13	75.20	10	76.00	76.00	3	13,286	0.02%
2018/11/20	3.4	76.26	0	0.00	76.00	3.4	13,118	0.03%
2018/11/19	0.1	76.95	0	0.00	76.70	0.1	13,017	0.00%
2018/11/16	2	76.90	0	0.00	76.95	2	12,964	0.02%
2018/11/15	1	77.20	15	77.58	77.60	-14	12,876	-0.11%
2018/11/14	2	77.33	0	0.00	77.35	2	12,865	0.02%
2018/11/13	2	76.00	0	0.00	77.10	2	12,813	0.02%
2018/11/12	0.1	78.15	2	77.95	78.00	-1.9	12,712	-0.01%
2018/11/09	4.2	77.89	1	77.80	77.80	3.2	12,685	0.03%
2018/11/08	0	0.00	3	79.32	78.85	-3	12,143	-0.02%
2018/11/07	1	78.20	2	78.35	78.40	-1	12,009	-0.01%
2018/11/06	4	77.88	0	0.00	78.00	4	12,027	0.03%
2018/11/05	1.1	78.06	1	77.90	78.25	0.1	11,945	0.00%
2018/11/02	1	78.22	0	0.00	78.65	1	11,895	0.01%
2018/11/01	4	78.03	6	78.35	78.40	-2	11,851	-0.02%
2018/10/31	1	77.30	1	77.05	77.55	0	11,758	0.00%
2018/10/30	0	0.00	5	75.87	75.95	-5	11,634	-0.04%
2018/10/29	5	75.51	2	75.90	75.75	3	11,553	0.03%
2018/10/26	35.2	75.29	5	75.04	75.40	30.2	11,468	0.26%
2018/10/25	10	75.63	2	75.45	75.50	8	11,239	0.07%
2018/10/24	5	77.46	0	0.00	77.40	5	10,803	0.05%
2018/10/23	16	78.01	3	78.17	77.75	13	10,641	0.12%
2018/10/22	7	78.57	6	78.58	79.20	1	10,326	0.01%
2018/10/19	8	78.84	1	79.10	79.30	7	10,260	0.07%
2018/10/18	9	79.31	0	0.00	79.15	9	10,165	0.09%
2018/10/17	20	80.18	0	0.00	79.40	20	10,117	0.20%
2018/10/16	9	79.02	5	79.22	79.30	4	9,921	0.04%
2018/10/15	15.7	78.91	2	79.00	79.20	13.7	9,950	0.14%
2018/10/12	28.2	79.04	3	79.85	80.05	25.2	9,350	0.27%
2018/10/11	90.2	78.53	34	77.95	77.40	56.2	9,184	0.61%
2018/10/09	17.1	83.09	3	83.30	83.25	14.1	8,092	0.17%
2018/10/08	30.1	82.95	1	82.95	83.00	29.1	7,840	0.37%
2018/10/05	60	83.79	1	84.10	83.45	59	7,292	0.81%
2018/10/04	4.1	85.10	0	0.00	84.90	4.1	6,962	0.06%
2018/10/03	2	85.90	0	0.00	85.95	2	6,865	0.03%
2018/10/02	5	86.38	1	87.10	86.05	4	6,874	0.06%
2018/10/01	1	87.30	2	87.33	87.35	-1	6,934	-0.01%
2018/09/28	2	86.88	22	87.44	86.90	-20	6,925	-0.29%
2018/09/27	0	0.00	99	86.92	87.35	-99	6,757	-1.46%
2018/09/26	2	86.88	5	86.90	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	12	86.87	87.10	-12	6,273	-0.19%
2018/09/21	0	0.00	15	86.61	86.85	-15	6,218	-0.24%
2018/09/20	32	86.04	0	0.00	85.90	32	6,205	0.52%
2018/09/19	1	85.75	1	86.20	86.15	0	6,337	0.00%
2018/09/18	2.1	85.43	1	85.35	85.40	1.1	6,361	0.02%
2018/09/17	1	86.15	1	86.25	85.85	0	6,533	0.00%
2018/09/14	22	86.03	1	86.50	86.50	21	6,517	0.32%
2018/09/13	36	85.35	0	0.00	84.95	36	6,481	0.56%
2018/09/12	39	85.50	0	0.00	85.55	39	6,167	0.63%
2018/09/11	14	85.81	1	85.50	85.65	13	5,989	0.22%
2018/09/10	1	85.90	1	85.85	86.00	0	5,747	0.00%
2018/09/07	1	86.35	2	86.13	86.40	-1	5,723	-0.02%
2018/09/06	4	86.48	0	0.00	86.50	4	5,741	0.07%
2018/09/05	0	0.00	0.2	87.05	87.00	-0.2	5,786	0.00%
2018/09/04	1	86.85	1	86.90	87.00	0	5,782	0.00%
2018/09/03	0	86.65	0	0.00	86.45	0	5,798	0.00%
2018/08/30	0	0.00	12	87.80	87.55	-12	5,836	-0.21%
2018/08/29	0.3	87.15	13	86.95	87.25	-12.7	5,778	-0.22%
2018/08/28	0	0.00	2	86.30	86.25	-2	5,600	-0.04%
2018/08/27	1	85.25	7	85.29	85.55	-6	5,580	-0.11%
2018/08/22	5	84.63	10	84.45	84.65	-5	5,551	-0.09%
2018/08/21	10	84.50	0.3	84.70	84.55	9.7	5,515	0.18%
2018/08/20	11	83.80	1	83.85	83.95	10	5,480	0.18%
2018/08/17	3	83.72	0	0.00	83.65	3	5,479	0.05%
2018/08/16	6.1	83.46	2	83.75	83.80	4.1	5,421	0.08%
2018/08/15	4	83.83	0	0.00	83.75	4	5,381	0.07%
2018/08/14	1	84.30	0	0.00	84.55	1	5,340	0.02%
2018/08/13	18	84.14	1	84.40	83.95	17	5,368	0.32%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/08	0	0.00	5	86.15	86.15	-5	5,408	-0.09%
2018/08/07	0	85.50	0	0.00	85.50	0	5,460	0.00%
2018/08/02	1	86.10	0	0.00	84.85	1	6,060	0.02%
2018/07/31	0	0.00	2	85.55	85.55	-2	6,058	-0.03%
2018/07/30	0	85.45	5	85.81	85.55	-5	6,077	-0.08%
2018/07/27	0	0.00	2	85.70	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	35	85.08	85.00	-35	6,129	-0.57%
2018/07/25	3	84.75	0	0.00	84.75	3	6,080	0.05%
2018/07/24	0	0.00	2	84.43	84.70	-2	6,082	-0.03%
2018/07/23	0	0.00	6	84.38	84.55	-6	6,204	-0.10%
2018/07/20	0	0.00	29	84.48	84.65	-29	6,337	-0.46%
2018/07/19	0	0.00	2	83.65	83.30	-2	6,304	-0.03%
2018/07/18	0	0.00	37	83.21	83.05	-37	6,365	-0.58%
2018/07/16	0	0.00	6	83.25	83.00	-6	6,422	-0.09%
2018/07/13	0	0.00	24	83.16	83.35	-24	6,407	-0.37%
2018/07/12	0	0.00	13	82.63	82.65	-13	6,241	-0.21%
2018/07/11	0.2	81.85	0	0.00	81.70	0.2	6,198	0.00%
2018/07/09	0	0.00	8.4	82.12	82.25	-8.4	6,131	-0.14%
2018/07/06	0	0.00	1	80.90	80.95	-1	6,040	-0.02%
2018/07/05	1.2	80.85	5	81.10	80.75	-3.8	5,994	-0.06%
2018/07/04	0	0.00	2	81.20	81.40	-2	6,006	-0.03%
2018/07/03	1	80.80	0	0.00	81.15	1	6,033	0.02%
2018/07/02	4.1	81.31	0	0.00	81.05	4.1	6,052	0.07%
2018/06/29	5.1	80.51	0	0.00	81.45	5.1	6,045	0.08%
2018/06/28	8	80.09	1	80.00	80.05	7	5,950	0.12%
2018/06/27	12	80.54	0	0.00	80.40	12	5,831	0.21%
2018/06/26	32	80.28	0	0.00	80.70	32	5,761	0.56%
2018/06/25	22	80.89	0	0.00	80.90	22	5,556	0.40%
2018/06/22	6	80.65	0	0.00	81.15	6	5,478	0.11%
2018/06/21	8.1	81.33	15	81.50	81.25	-6.9	5,442	-0.13%
2018/06/20	6.1	81.09	0	0.00	81.50	6.1	5,540	0.11%
2018/06/19	7	80.98	0.2	81.00	80.60	6.8	5,466	0.12%
2018/06/15	2	81.55	0	0.00	81.95	2	5,464	0.04%
2018/06/14	5	82.11	4	81.96	81.75	1	5,448	0.02%
2018/06/13	0	0.00	2	82.68	83.00	-2	5,422	-0.04%
2018/06/12	0	0.00	2	82.08	82.50	-2	5,436	-0.04%
2018/06/07	0	0.00	5.1	83.42	83.45	-5.1	5,565	-0.09%
2018/06/06	0	0.00	5	83.07	83.30	-5	5,598	-0.09%
2018/06/05	0	0.00	12	82.47	82.50	-12	5,538	-0.22%
2018/06/04	3	82.37	5	82.34	82.60	-2	5,547	-0.04%
2018/06/01	0	0.00	11	81.21	81.35	-11	5,472	-0.20%
2018/05/31	0	0.00	1	80.75	80.75	-1	5,533	-0.02%
2018/05/30	12	80.44	4	80.65	80.40	8	5,568	0.14%
2018/05/25	0	0.00	11	81.85	81.85	-11	5,697	-0.19%
2018/05/24	10	81.50	0	0.00	81.55	10	5,699	0.18%
2018/05/23	2	81.30	2	82.00	81.35	0	5,743	0.00%
2018/05/22	4	81.83	0	0.00	81.75	4	5,770	0.07%
2018/05/21	0	0.00	12	82.03	82.05	-12	5,933	-0.20%
2018/05/18	3	80.98	2	81.20	80.95	1	6,008	0.02%
2018/05/17	3.5	81.34	0	0.00	81.20	3.5	6,238	0.06%
2018/05/16	0.1	81.75	2	81.53	81.75	-1.9	6,281	-0.03%
2018/05/15	0	0.00	12	82.20	81.65	-12	6,311	-0.19%
2018/05/14	0	82.45	52.5	82.21	82.50	-52.5	6,727	-0.78%
2018/05/11	0	0.00	81	81.39	81.60	-81	6,558	-1.24%
2018/05/10	2	80.50	6	80.63	80.65	-4	6,315	-0.06%
2018/05/09	0	0.00	10	80.47	80.45	-10	6,264	-0.16%
2018/05/08	0	0.00	6	79.87	80.00	-6	6,278	-0.10%
2018/05/07	5	79.14	2	79.43	79.50	3	6,271	0.05%
2018/05/04	14	78.59	0	0.00	78.95	14	6,314	0.22%
2018/05/03	8	78.61	0	0.00	78.55	8	6,384	0.13%
2018/05/02	4	79.71	0	0.00	79.40	4	6,320	0.06%
2018/04/30	17.2	79.38	8	79.96	80.00	9.2	6,313	0.15%
2018/04/27	26	78.97	1	78.90	79.20	25	6,300	0.40%
2018/04/26	23	79.24	1	79.00	79.05	22	6,167	0.36%
2018/04/25	26	79.10	0	0.00	79.30	26	5,981	0.43%
2018/04/24	10	79.52	1	79.15	79.55	9	5,821	0.15%
2018/04/23	14	80.08	1	80.30	79.95	13	5,635	0.23%
2018/04/20	23	80.83	0	0.00	80.75	23	5,524	0.42%
2018/04/19	0	0.00	1	82.35	82.65	-1	5,421	-0.02%
2018/04/18	0.1	81.80	0	0.00	81.60	0.1	5,395	0.00%
2018/04/17	1	81.45	2	81.50	81.40	-1	5,375	-0.02%
2018/04/13	1	82.60	40	82.65	82.50	-39	5,430	-0.72%
2018/04/11	2	82.88	3	83.00	82.85	-1	5,534	-0.02%
2018/04/10	40	82.70	1	82.75	82.50	39	5,584	0.70%
2018/04/03	3	81.38	0	0.00	81.50	3	5,642	0.05%
2018/04/02	4	82.63	0	0.00	82.25	4	5,617	0.07%
2018/03/30	2	82.98	10	82.90	82.85	-8	5,652	-0.14%
2018/03/29	4	82.08	0	0.00	82.10	4	5,612	0.07%
2018/03/28	5	82.48	0	0.00	82.25	5	5,560	0.09%
2018/03/27	1	83.00	3	83.17	83.40	-2	5,518	-0.04%
2018/03/26	4	81.85	0	0.00	82.20	4	5,484	0.07%
2018/03/23	3	82.03	1	82.05	82.10	2	5,489	0.04%
2018/03/22	4	83.50	0	0.00	83.55	4	5,423	0.07%
2018/03/21	0	0.00	1	83.95	83.85	-1	5,430	-0.02%
2018/03/16	9	83.47	3	83.42	83.90	6	5,399	0.11%
2018/03/15	0	0.00	2	84.25	84.25	-2	5,373	-0.04%
2018/03/14	2	84.20	2	84.30	84.30	0	5,360	0.00%
2018/03/12	1	84.15	2	83.93	84.15	-1	5,367	-0.02%
2018/03/09	0	0.00	1	82.95	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	5	82.41	82.75	-5	5,427	-0.09%
2018/03/07	5	82.04	4	82.08	81.80	1	5,398	0.02%
2018/03/06	1	82.00	17	81.91	82.15	-16	5,449	-0.29%
2018/03/05	5	80.91	0	0.00	80.75	5	5,491	0.09%
2018/03/02	3.1	80.80	10	80.55	81.15	-6.9	5,452	-0.13%
2018/03/01	10	81.45	4	81.40	81.75	6	5,382	0.11%
2018/02/27	1	82.65	3	83.10	82.35	-2	5,345	-0.04%
2018/02/26	1	82.55	3	82.55	82.40	-2	5,235	-0.04%
2018/02/23	10	81.95	6	81.94	82.00	4	5,206	0.08%
2018/02/22	5	81.30	2	80.93	81.00	3	5,225	0.06%
2018/02/21	12	81.51	6	81.63	81.50	6	5,238	0.11%
2018/02/12	1	79.71	0	0.00	79.70	1	5,082	0.02%
2018/02/09	11	78.40	0	0.00	79.05	11	5,062	0.22%
2018/02/08	16	80.54	3	80.60	80.60	13	4,828	0.27%
2018/02/07	10	81.05	0	0.00	80.65	10	4,854	0.21%
2018/02/06	19	80.08	0	0.00	79.65	19	4,702	0.40%
2018/02/05	10	83.17	0	0.00	83.60	10	4,182	0.24%
2018/01/31	2	84.38	1	84.90	84.65	1	4,014	0.02%
2018/01/30	17	84.92	0	0.00	84.55	17	3,980	0.43%
2018/01/29	59	85.54	3	85.25	85.55	56	3,924	1.43%
2018/01/26	19	87.24	1	87.20	87.50	18	3,841	0.47%
2018/01/25	8	87.55	0.5	87.45	87.45	7.5	3,739	0.20%
2018/01/24	3	87.03	0	0.00	87.20	3	3,678	0.08%
2018/01/22	2	87.80	0	0.00	87.95	2	3,588	0.06%
2018/01/19	5.4	86.82	5	87.10	87.15	0.4	3,550	0.01%
2018/01/18	1	86.45	7	86.18	86.30	-6	3,516	-0.17%
2018/01/17	1	85.15	8	85.45	85.15	-7	3,441	-0.20%
2018/01/16	0	0.00	1	84.95	85.00	-1	3,364	-0.03%
2018/01/12	0	0.00	2.1	84.10	84.10	-2.1	3,310	-0.06%
2018/01/11	2	83.30	1	83.60	83.40	1	3,303	0.03%
2018/01/10	0.1	83.95	0	0.00	83.75	0.1	3,334	0.00%
2018/01/08	0	84.10	3.1	83.94	84.10	-3.1	3,298	-0.09%
2018/01/05	0	0.00	6	83.61	83.75	-6	3,272	-0.18%
2018/01/04	1	83.60	7	83.46	83.50	-6	3,291	-0.18%
2018/01/03	0	0.00	14.1	83.24	83.35	-14.1	3,464	-0.41%
2018/01/02	1	82.60	23	82.37	82.60	-22	3,412	-0.64%