元大台灣50 (0050)-高橋券商分點個股進出

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
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/25	0.2	153.58	0	153.40	153.50	0.2	12,372	0.00%
2024/04/24	1	156.35	0.1	155.30	156.35	0.9	12,412	0.01%
2024/04/23	0	152.20	0.5	152.08	151.90	-0.4	12,890	0.00%
2024/04/22	0.6	150.90	0.1	151.30	150.45	0.6	13,165	0.00%
2024/04/19	17.8	151.38	0	152.05	150.90	17.8	13,214	0.13%
2024/04/18	0	157.57	0	156.69	158.95	0	12,816	0.00%
2024/04/17	0.2	156.56	0	0.00	157.40	0.2	12,800	0.00%
2024/04/16	16.7	156.36	4.5	156.13	155.65	12.2	12,784	0.10%
2024/04/15	3	160.15	0	160.00	160.00	3	12,601	0.02%
2024/04/12	0	162.70	1	162.69	162.10	-1	12,626	-0.01%
2024/04/11	0.7	162.18	0.2	162.45	162.50	0.5	12,596	0.00%
2024/04/10	2.4	162.89	0.1	163.04	163.00	2.3	12,600	0.02%
2024/04/09	1.1	161.89	9.5	161.77	163.25	-8.3	12,737	-0.07%
2024/04/08	1.1	158.88	0	159.36	159.45	1	12,701	0.01%
2024/04/03	3.1	158.48	8	158.42	158.55	-4.9	12,825	-0.04%
2024/04/02	4.1	158.93	3	159.38	159.65	1	12,995	0.01%
2024/04/01	2.1	157.89	0.1	157.60	157.40	2	13,372	0.01%
2024/03/29	0.1	157.60	14.1	157.38	157.90	-13.9	13,564	-0.10%
2024/03/28	0.1	156.93	2	156.53	156.90	-1.9	13,567	-0.01%
2024/03/27	0	157.44	1.1	157.26	157.65	-1	13,618	-0.01%
2024/03/26	1.1	157.21	2	158.98	157.60	-1	13,634	-0.01%
2024/03/25	0	157.75	2.1	157.86	157.50	-2.1	13,636	-0.02%
2024/03/22	1.3	157.27	5	158.14	157.20	-3.7	13,586	-0.03%
2024/03/21	0.3	157.04	11.7	156.96	157.40	-11.4	13,584	-0.08%
2024/03/20	2.1	153.29	0	0.00	153.20	2.1	13,558	0.02%
2024/03/19	1	153.45	0	0.00	154.05	1	13,924	0.01%
2024/03/18	0	0.00	4	154.07	154.40	-4	13,830	-0.03%
2024/03/15	2	153.85	5.1	153.83	153.00	-3	13,623	-0.02%
2024/03/14	4	155.06	2.1	155.17	155.10	2	13,532	0.01%
2024/03/13	0.1	155.38	3.2	155.50	155.25	-3.1	13,611	-0.02%
2024/03/12	2	153.65	3.6	153.77	154.50	-1.6	13,443	-0.01%
2024/03/11	4.1	153.03	1.1	153.51	152.90	3.1	13,318	0.02%
2024/03/08	7.5	155.06	4	155.98	154.45	3.5	13,181	0.03%
2024/03/07	4.3	152.42	12.5	152.06	152.30	-8.2	12,772	-0.06%
2024/03/06	5.2	147.42	5.4	148.71	148.85	-0.1	12,366	0.00%
2024/03/05	2.1	147.78	10	147.81	148.15	-7.9	12,273	-0.06%
2024/03/04	2	146.43	21.5	145.99	146.95	-19.5	12,111	-0.16%
2024/03/01	2.5	143.13	0.1	143.70	142.80	2.3	11,865	0.02%
2024/02/29	0.1	142.91	1.2	143.11	143.30	-1.1	11,877	-0.01%
2024/02/27	2.2	143.40	0	0.00	143.35	2.2	11,985	0.02%
2024/02/26	0	0.00	1	144.00	143.95	-1	11,990	-0.01%
2024/02/23	1.1	143.93	6.4	143.82	143.75	-5.3	11,929	-0.04%
2024/02/22	2.5	142.48	5.9	142.55	142.80	-3.5	12,083	-0.03%
2024/02/21	1	141.30	20.2	141.25	141.20	-19.2	12,022	-0.16%
2024/02/20	5.2	141.70	2.3	141.84	141.65	2.9	12,301	0.02%
2024/02/19	1.1	140.81	3.4	140.98	141.10	-2.3	12,385	-0.02%
2024/02/16	2.6	141.29	4.4	141.97	141.30	-1.8	12,615	-0.01%
2024/02/15	0.6	141.99	27.9	142.14	142.35	-27.3	12,656	-0.22%
2024/02/05	1.4	135.65	5.3	135.96	135.95	-3.9	12,384	-0.03%
2024/02/02	1.3	134.85	2	135.05	135.10	-0.7	12,168	-0.01%
2024/02/01	5	133.95	0.4	134.02	134.35	4.7	12,124	0.04%
2024/01/31	9.9	134.59	3.2	134.43	134.35	6.7	12,169	0.06%
2024/01/30	0.4	136.27	4.2	136.14	136.15	-3.7	12,165	-0.03%
2024/01/29	2.1	136.24	3.3	136.42	136.50	-1.2	12,271	-0.01%
2024/01/26	1.2	135.89	1.6	135.83	135.65	-0.3	11,972	0.00%
2024/01/25	0.4	135.25	22.6	135.47	135.65	-22.2	11,872	-0.19%
2024/01/24	0.2	134.15	4.3	134.07	134.00	-4.1	11,511	-0.04%
2024/01/23	0.1	133.62	5.2	134.00	134.05	-5.1	11,454	-0.04%
2024/01/22	0.1	133.66	1.3	134.10	133.80	-1.3	11,491	-0.01%
2024/01/19	0	0.00	35.7	132.29	132.90	-35.7	11,344	-0.31%
2024/01/18	3.2	128.13	5	128.30	128.30	-1.8	11,276	-0.02%
2024/01/17	24.3	127.89	2.1	127.64	127.45	22.2	11,225	0.20%
2024/01/16	4.7	131.74	3	131.47	131.65	1.7	10,739	0.02%
2024/01/15	4	133.05	10.1	133.40	133.00	-6	10,507	-0.06%
2024/01/12	2.3	132.67	1.1	132.70	132.65	1.2	10,378	0.01%
2024/01/11	0.4	132.85	1	132.99	132.85	-0.6	10,400	-0.01%
2024/01/10	12	132.37	0.1	132.50	132.30	11.9	10,466	0.11%
2024/01/09	0.1	133.03	0	133.10	133.00	0.1	10,467	0.00%
2024/01/08	2.1	132.86	0.2	133.45	132.75	1.9	10,501	0.02%
2024/01/05	2	132.13	0	0.00	132.15	2	10,451	0.02%
2024/01/04	10	132.53	0.1	132.55	132.50	10	10,623	0.09%
2024/01/03	17.3	132.88	0.1	132.65	132.55	17.2	10,771	0.16%
2024/01/02	2.1	135.02	0.2	135.22	134.90	1.9	10,627	0.02%
2023/12/29	0	135.50	3	135.93	135.45	-3	10,597	-0.03%
2023/12/28	1.1	135.83	0.4	135.79	135.75	0.7	10,564	0.01%
2023/12/27	2.2	135.40	7.4	135.32	135.75	-5.2	10,401	-0.05%
2023/12/26	0.1	134.15	6.5	134.16	134.25	-6.3	10,010	-0.06%
2023/12/25	3.1	133.66	7.1	133.20	133.50	-4	9,822	-0.04%
2023/12/22	0.1	132.72	2.1	132.80	132.95	-2	9,796	-0.02%
2023/12/21	2	132.28	0.2	132.45	132.60	1.9	9,860	0.02%
2023/12/20	0.2	133.50	2.1	133.64	133.75	-1.9	9,837	-0.02%
2023/12/19	0	0.00	2	133.37	133.40	-2	9,885	-0.02%
2023/12/18	2.1	132.76	0	133.30	133.90	2.1	10,144	0.02%
2023/12/15	2	134.12	10.7	133.80	133.70	-8.7	10,132	-0.09%
2023/12/14	1.1	133.09	15	133.08	133.15	-14	9,893	-0.14%
2023/12/13	0.4	131.68	6.9	131.63	131.55	-6.5	9,477	-0.07%
2023/12/12	0.9	131.79	3.8	131.50	131.50	-2.9	9,524	-0.03%
2023/12/11	0.6	130.97	0.7	131.04	131.20	-0.1	9,552	0.00%
2023/12/08	1.1	131.02	0.2	131.13	131.05	0.9	9,554	0.01%
2023/12/07	0	0.00	0.1	130.30	130.00	-0.1	9,380	0.00%
2023/12/06	1.2	130.88	0.5	130.90	130.80	0.7	9,471	0.01%
2023/12/05	7	130.48	1.1	130.21	130.35	5.9	9,445	0.06%
2023/12/04	1.3	131.30	1.3	131.10	131.30	0	9,459	0.00%
2023/12/01	2.3	131.04	0.2	131.35	131.80	2.1	9,507	0.02%
2023/11/30	0.2	131.10	0.2	131.10	131.35	0	9,479	0.00%
2023/11/29	0.2	131.60	5.2	131.20	131.15	-4.9	9,354	-0.05%
2023/11/28	0.2	131.06	5.3	131.43	131.25	-5.1	9,295	-0.05%
2023/11/27	5.4	130.49	0.1	130.65	130.35	5.3	9,208	0.06%
2023/11/24	1.1	131.20	5.4	131.31	131.20	-4.3	9,147	-0.05%
2023/11/22	9.1	131.31	1	131.45	131.35	8.1	9,002	0.09%
2023/11/21	1	132.27	16.9	132.31	132.55	-15.9	9,018	-0.18%
2023/11/20	0.5	130.89	0.1	130.55	130.95	0.3	8,657	0.00%
2023/11/17	0.2	131.15	21.3	131.20	131.00	-21.2	8,625	-0.25%
2023/11/16	3	130.48	9.2	130.83	130.60	-6.2	8,234	-0.08%
2023/11/15	0	0.00	15.5	130.78	130.55	-15.5	8,096	-0.19%
2023/11/14	0	129.15	11.2	129.35	129.00	-11.1	7,843	-0.14%
2023/11/13	1	128.50	7.4	129.15	128.70	-6.4	7,669	-0.08%
2023/11/10	2.1	126.51	0	126.70	126.75	2.1	7,548	0.03%
2023/11/09	0	126.85	11	127.06	127.25	-11	7,601	-0.14%
2023/11/08	1	127.24	3	127.23	127.20	-2	7,872	-0.03%
2023/11/07	0	0.00	0.4	126.45	126.50	-0.4	7,816	-0.01%
2023/11/06	0	0.00	20.6	126.95	126.55	-20.6	7,888	-0.26%
2023/11/03	0	125.45	4.3	125.42	125.45	-4.2	7,684	-0.06%
2023/11/02	0	0.00	3.5	124.09	124.50	-3.5	7,713	-0.05%
2023/11/01	5.3	121.79	0	0.00	121.75	5.3	7,626	0.07%
2023/10/31	3.3	121.67	0	121.55	121.15	3.3	7,666	0.04%
2023/10/30	3	122.06	1	122.45	122.00	2	7,686	0.03%
2023/10/27	0.1	122.46	1.1	122.51	122.30	-1	7,608	-0.01%
2023/10/26	11.4	121.84	0.8	122.10	121.75	10.6	7,661	0.14%
2023/10/25	1	124.39	0	0.00	124.20	1	7,340	0.01%
2023/10/24	8.1	123.03	0	0.00	123.95	8.1	7,340	0.11%
2023/10/23	5.8	123.75	0	0.00	123.85	5.8	7,293	0.08%
2023/10/20	0.2	124.40	0.2	125.20	125.40	0	7,276	0.00%
2023/10/19	0.1	124.81	0	125.00	124.85	0.1	7,364	0.00%
2023/10/18	1.4	125.46	0.1	125.00	124.80	1.4	7,447	0.02%
2023/10/17	0.3	126.61	1	126.45	126.55	-0.7	7,349	-0.01%
2023/10/16	0	0.00	3.4	126.05	126.25	-3.4	7,474	-0.05%
2023/10/13	0.1	127.03	2.1	127.02	126.95	-2	7,526	-0.03%
2023/10/12	2.1	126.61	7.5	127.02	127.30	-5.5	7,674	-0.07%
2023/10/11	0	0.00	13	126.17	126.25	-13	7,681	-0.17%
2023/10/06	0	123.95	1	124.25	124.10	-1	7,718	-0.01%
2023/10/05	0	0.00	5	123.30	123.65	-5	7,694	-0.07%
2023/10/04	8.5	121.96	0.2	122.01	121.90	8.3	7,701	0.11%
2023/10/03	2	123.68	1	124.00	123.50	1	7,645	0.01%
2023/10/02	1.2	124.34	7	124.35	124.25	-5.8	7,694	-0.07%
2023/09/28	1	123.00	1	122.65	122.65	0	7,859	0.00%
2023/09/27	5.4	121.75	2	122.10	122.15	3.4	7,849	0.04%
2023/09/26	2.6	122.22	0	122.42	122.10	2.5	7,835	0.03%
2023/09/25	0	123.65	0	123.30	123.55	0	7,778	0.00%
2023/09/22	3.1	122.43	2	122.40	122.65	1.1	7,829	0.01%
2023/09/21	25.1	123.00	0	0.00	122.75	25.1	7,765	0.32%
2023/09/20	1.3	124.79	0	124.95	124.75	1.3	7,507	0.02%
2023/09/19	15.2	125.52	0	125.67	125.45	15.2	7,518	0.20%
2023/09/18	5.8	126.31	0.1	126.20	126.00	5.8	7,574	0.08%
2023/09/15	0.1	126.95	10.4	127.16	127.35	-10.4	7,899	-0.13%
2023/09/14	0.2	126.75	6	126.52	126.95	-5.8	7,912	-0.07%
2023/09/13	2	124.90	0	0.00	125.20	2	7,892	0.03%
2023/09/12	0.1	123.95	0	124.43	125.05	0.1	7,959	0.00%
2023/09/11	1.9	123.68	2.1	123.66	123.80	-0.1	8,099	0.00%
2023/09/08	2	123.90	0	0.00	124.30	2	8,073	0.02%
2023/09/07	3.2	124.90	1	124.80	124.85	2.2	8,371	0.03%
2023/09/06	6	125.92	0	126.35	126.00	6	8,506	0.07%
2023/09/05	0	126.75	0	0.00	126.45	0	8,477	0.00%
2023/09/04	0	0.00	1	126.75	126.75	-1	8,502	-0.01%
2023/09/01	1.2	125.79	3	126.00	125.90	-1.8	8,646	-0.02%
2023/08/31	0.2	126.13	0	0.00	125.70	0.2	8,705	0.00%
2023/08/30	0.2	126.60	2	126.77	126.60	-1.8	8,738	-0.02%
2023/08/29	0.4	125.44	0	126.00	126.05	0.4	8,774	0.00%
2023/08/28	0.3	125.36	1	125.50	125.35	-0.7	8,731	-0.01%
2023/08/25	2.6	125.08	1	125.05	124.55	1.6	8,806	0.02%
2023/08/24	1.4	126.72	2.4	126.81	127.00	-1	8,890	-0.01%
2023/08/23	0	0.00	2	124.95	124.85	-2	9,020	-0.02%
2023/08/21	6.8	123.35	0	123.95	123.00	6.8	9,433	0.07%
2023/08/18	2.6	124.08	2.1	123.96	123.85	0.5	9,447	0.00%
2023/08/17	5.4	123.30	1	124.60	124.60	4.4	9,525	0.05%
2023/08/16	11.4	123.90	1	124.20	124.05	10.4	9,664	0.11%
2023/08/15	4.1	124.84	0	125.25	124.70	4.1	9,931	0.04%
2023/08/14	10.3	124.65	0	0.00	124.50	10.3	10,173	0.10%
2023/08/11	8.2	126.54	0	0.00	126.30	8.2	10,232	0.08%
2023/08/10	5.4	126.58	0	0.00	126.40	5.4	10,235	0.05%
2023/08/08	11.7	127.02	0	0.00	127.00	11.7	10,124	0.12%
2023/08/07	1.1	128.17	1	128.50	128.50	0.1	10,010	0.00%
2023/08/04	2.3	127.11	3	127.27	127.25	-0.7	10,002	-0.01%
2023/08/02	14.3	127.97	0	128.05	127.85	14.3	9,967	0.14%
2023/08/01	3.1	129.13	1	129.15	129.45	2.1	9,867	0.02%
2023/07/31	7	128.78	1	129.15	128.80	6	9,830	0.06%
2023/07/28	0.1	129.40	5	129.85	129.50	-4.9	9,771	-0.05%
2023/07/27	0.3	129.30	1	129.20	129.50	-0.8	9,795	-0.01%
2023/07/26	1	128.50	3	128.87	128.50	-2	9,814	-0.02%
2023/07/25	0.2	128.80	8	128.86	128.85	-7.8	9,835	-0.08%
2023/07/24	7.8	127.11	2	126.90	127.25	5.8	9,877	0.06%
2023/07/21	14.1	127.10	0	0.00	127.20	14.1	9,930	0.14%
2023/07/20	0	0.00	3	129.32	129.35	-3	10,026	-0.03%
2023/07/19	9.2	129.16	1	129.80	128.75	8.2	10,073	0.08%
2023/07/18	20.1	130.04	4	130.15	129.85	16.1	9,915	0.16%
2023/07/17	2	131.93	13	132.10	132.00	-11	9,841	-0.11%
2023/07/14	0	0.00	14.3	131.92	132.25	-14.3	9,716	-0.15%
2023/07/13	0	0.00	17	131.62	130.90	-17	9,551	-0.18%
2023/07/12	1.1	129.30	0.3	129.30	129.45	0.8	9,385	0.01%
2023/07/11	2	128.68	10	128.80	129.20	-8	9,379	-0.08%
2023/07/10	8.2	127.94	4	127.55	127.45	4.2	9,413	0.04%
2023/07/07	2.2	127.64	0	0.00	127.70	2.2	9,330	0.02%
2023/07/06	30.5	128.53	2	128.55	127.90	28.5	9,296	0.31%
2023/07/05	3.2	130.61	2	130.80	130.80	1.2	9,086	0.01%
2023/07/04	1	130.75	2.4	130.71	131.00	-1.4	9,075	-0.01%
2023/07/03	11	130.52	12	130.52	130.70	-1	9,106	-0.01%
2023/06/30	9.2	128.39	0	0.00	129.10	9.2	9,245	0.10%
2023/06/28	0.2	129.05	2.5	128.89	129.10	-2.4	9,274	-0.03%
2023/06/27	1.4	128.78	2.6	128.90	128.90	-1.2	9,342	-0.01%
2023/06/26	9.4	129.86	1	130.35	129.75	8.4	9,410	0.09%
2023/06/21	16	130.61	1	130.40	130.55	15	9,511	0.16%
2023/06/20	0.1	130.45	0	0.00	130.55	0.1	9,327	0.00%
2023/06/19	2	130.93	1	131.10	131.25	1	9,455	0.01%
2023/06/16	2	131.40	5.1	131.30	131.55	-3.1	9,416	-0.03%
2023/06/15	0	0.00	7	131.91	131.90	-7	9,414	-0.07%
2023/06/14	10	131.50	0	0.00	131.50	10	9,411	0.11%
2023/06/13	0	0.00	12.1	131.03	131.55	-12.1	9,559	-0.13%
2023/06/12	0	0.00	17.3	129.09	129.00	-17.3	9,371	-0.18%
2023/06/09	5	127.80	3.4	128.06	127.80	1.6	9,326	0.02%
2023/06/08	8.1	127.22	10	127.70	126.85	-2	9,545	-0.02%
2023/06/07	2.3	127.22	19.3	127.57	128.10	-17	9,679	-0.18%
2023/06/06	1	126.85	6	127.12	126.70	-5	9,532	-0.05%
2023/06/05	2	126.48	0	0.00	126.35	2	9,525	0.02%
2023/06/02	1	125.95	2.4	126.49	126.75	-1.4	9,543	-0.01%
2023/06/01	5.2	125.10	13.5	125.34	125.15	-8.4	9,567	-0.09%
2023/05/31	1.6	125.81	274	126.35	126.15	-272.4	9,554	-2.85%	大賣/鉅額交易
2023/05/30	2.3	126.95	19	126.84	126.75	-16.8	9,464	-0.18%
2023/05/29	2.3	127.12	3.1	127.03	126.75	-0.8	9,386	-0.01%
2023/05/26	0	0.00	55.8	125.82	125.95	-55.8	9,236	-0.60%
2023/05/25	1	122.64	19.9	122.94	123.05	-18.9	8,943	-0.21%
2023/05/24	7.3	121.33	1	121.25	121.60	6.3	8,934	0.07%
2023/05/23	5	122.25	4	122.38	122.20	1	8,826	0.01%
2023/05/22	0	0.00	2.1	122.20	122.30	-2.1	8,718	-0.02%
2023/05/19	2.8	122.56	7.3	122.49	122.50	-4.5	8,549	-0.05%
2023/05/18	0.1	122.00	59.6	122.19	122.15	-59.5	8,164	-0.73%
2023/05/17	1	120.55	102.9	120.31	120.55	-101.9	8,002	-1.27%	大賣/鉅額交易
2023/05/16	0	0.00	10	118.41	118.60	-10	7,695	-0.13%
2023/05/15	6.2	116.92	0	0.00	117.20	6.2	7,628	0.08%
2023/05/12	3.2	116.98	0	0.00	117.20	3.2	7,663	0.04%
2023/05/11	3.1	117.82	1	117.95	117.55	2.1	7,680	0.03%
2023/05/10	0	117.95	0	0.00	117.80	0	7,768	0.00%
2023/05/09	0	0.00	1	118.90	118.90	-1	7,838	-0.01%
2023/05/08	0.6	118.77	67	118.55	118.55	-66.4	7,983	-0.83%
2023/05/05	0.3	117.50	6	117.92	117.80	-5.7	8,041	-0.07%
2023/05/04	6	117.04	1	117.20	117.50	5	8,263	0.06%
2023/05/03	0.1	117.20	0	0.00	117.20	0.1	8,310	0.00%
2023/05/02	2	117.50	11	117.68	117.70	-9	8,600	-0.10%
2023/04/28	2	117.10	0	0.00	117.40	2	9,236	0.02%
2023/04/27	3.2	116.15	0	0.00	116.00	3.2	9,376	0.03%
2023/04/26	7.3	115.82	0	0.00	116.10	7.3	9,678	0.08%
2023/04/25	16.4	117.17	0	0.00	116.60	16.4	9,938	0.17%
2023/04/24	7.2	118.28	0	0.00	118.15	7.2	9,795	0.07%
2023/04/21	0.5	118.66	1	118.75	118.60	-0.5	9,946	0.00%
2023/04/20	1.4	118.77	0	0.00	118.90	1.4	10,065	0.01%
2023/04/19	7.3	119.25	0	0.00	119.05	7.3	10,208	0.07%
2023/04/18	0	0.00	1	120.15	119.95	-1	10,272	-0.01%
2023/04/17	1	120.25	0	0.00	120.35	1	10,392	0.01%
2023/04/14	1	119.95	3	120.27	120.65	-2	10,526	-0.02%
2023/04/13	4.3	119.88	0	0.00	119.50	4.3	10,722	0.04%
2023/04/12	12	120.65	0	0.00	120.55	12	10,756	0.11%
2023/04/11	7	120.84	0	0.00	120.85	7	10,939	0.06%
2023/04/07	0	0.00	1	121.30	121.00	-1	11,050	-0.01%
2023/04/06	2.1	120.75	1.3	120.88	121.00	0.7	11,043	0.01%
2023/03/31	1	122.20	15	122.16	121.60	-14	11,018	-0.13%
2023/03/30	0.1	121.20	0	0.00	121.20	0.1	10,853	0.00%
2023/03/28	4	120.51	0	0.00	120.40	4	11,017	0.04%
2023/03/27	0	121.62	0	0.00	121.45	0	10,957	0.00%
2023/03/24	0	0.00	2	122.10	122.20	-2	10,978	-0.02%
2023/03/23	0	0.00	14.3	121.23	121.85	-14.3	10,884	-0.13%
2023/03/22	10	120.50	32	120.44	120.90	-22	10,757	-0.20%
2023/03/21	0.1	118.50	7	118.37	118.65	-6.9	10,628	-0.07%
2023/03/20	0	118.47	0	0.00	118.10	0	10,708	0.00%
2023/03/17	1.2	118.23	3	118.57	118.95	-1.9	10,693	-0.02%
2023/03/16	2.8	116.86	0.1	116.80	117.05	2.7	10,665	0.03%
2023/03/15	4	117.80	2.2	118.27	117.60	1.9	10,542	0.02%
2023/03/14	8.7	117.51	0	0.00	117.50	8.7	10,505	0.08%
2023/03/13	8	117.86	63.6	117.74	118.80	-55.6	10,522	-0.53%
2023/03/10	25.8	118.46	8	118.39	118.30	17.8	10,334	0.17%
2023/03/09	0	120.45	6	120.50	120.20	-6	10,527	-0.06%
2023/03/08	3.4	120.30	6	120.00	120.30	-2.6	10,627	-0.02%
2023/03/07	0.2	121.20	7.6	121.21	121.30	-7.4	10,702	-0.07%
2023/03/06	1	120.75	14	120.41	120.50	-13	10,828	-0.12%
2023/03/03	3	119.50	8.1	119.66	119.35	-5.1	10,939	-0.05%
2023/03/02	0.1	119.20	6	119.30	119.25	-5.9	11,141	-0.05%
2023/03/01	2.2	117.39	1	119.15	119.35	1.2	11,216	0.01%
2023/02/24	1.2	118.81	2	119.80	118.80	-0.9	11,184	-0.01%
2023/02/23	0	118.45	15	119.44	119.40	-15	11,237	-0.13%
2023/02/22	6.7	117.36	0	0.00	117.65	6.7	11,312	0.06%
2023/02/21	1.1	119.00	0	0.00	118.95	1.1	11,354	0.01%
2023/02/20	1.5	118.65	1	118.90	119.00	0.5	11,674	0.00%
2023/02/17	20.3	118.66	1	119.25	118.75	19.3	12,141	0.16%
2023/02/16	0	0.00	24	120.32	120.30	-24	12,312	-0.19%
2023/02/15	31.2	119.35	1	119.85	118.85	30.2	12,701	0.24%
2023/02/14	0	121.65	33	121.47	121.65	-33	12,742	-0.26%
2023/02/13	2	120.53	50.5	120.17	120.75	-48.5	12,930	-0.38%
2023/02/10	0	0.00	2	121.00	121.00	-2	13,040	-0.02%
2023/02/09	0	0.00	1	120.60	120.90	-1	13,138	-0.01%
2023/02/08	1.5	120.87	15	120.53	120.85	-13.5	13,164	-0.10%
2023/02/07	2.3	119.04	0	0.00	119.00	2.3	13,240	0.02%
2023/02/06	13	119.48	1	119.70	119.25	12	13,219	0.09%
2023/02/03	0	0.00	7	120.88	121.00	-7	13,134	-0.05%
2023/02/02	3	120.90	25	120.60	121.00	-22	13,144	-0.17%
2023/02/01	2.1	119.17	1	118.95	119.00	1.1	13,076	0.01%
2023/01/31	12.1	118.48	3.2	120.13	118.30	8.9	13,101	0.07%
2023/01/30	10	120.38	122.4	120.34	120.70	-112.4	12,923	-0.87%	大賣/鉅額交易
2023/01/17	6	118.12	20.1	118.09	118.10	-14.1	12,536	-0.11%
2023/01/16	3	118.23	13.5	118.32	118.10	-10.5	12,585	-0.08%
2023/01/13	1	117.30	9.3	117.71	117.20	-8.3	12,328	-0.07%
2023/01/12	0	0.00	2.8	116.08	115.85	-2.8	12,170	-0.02%
2023/01/11	0.5	116.00	3	116.28	116.35	-2.5	12,263	-0.02%
2023/01/10	6	116.02	6.3	116.13	116.25	-0.3	12,110	0.00%
2023/01/09	2.1	115.17	25	114.77	115.80	-22.9	12,237	-0.19%
2023/01/06	3.5	111.79	2.2	111.98	111.80	1.4	12,178	0.01%
2023/01/05	1.3	111.28	0	0.00	111.30	1.3	12,332	0.01%
2023/01/04	1.5	110.65	0	0.00	110.50	1.5	12,354	0.01%
2023/01/03	2.2	109.13	1	110.40	110.75	1.2	12,647	0.01%
2022/12/30	1.1	110.50	0	0.00	110.20	1.1	12,544	0.01%
2022/12/29	3	108.92	0	0.00	109.50	3	12,541	0.02%
2022/12/28	9.2	109.90	0	0.00	110.00	9.2	12,488	0.07%
2022/12/26	2	110.75	0	0.00	111.10	2	12,525	0.02%
2022/12/23	1.4	110.78	0	0.00	110.70	1.4	12,668	0.01%
2022/12/22	1	112.00	0.2	112.40	112.60	0.9	12,741	0.01%
2022/12/21	1	111.00	0	0.00	110.75	1	12,972	0.01%
2022/12/20	13.3	111.59	0	0.00	110.30	13.3	12,922	0.10%
2022/12/19	3.2	112.42	1	112.60	112.35	2.2	13,046	0.02%
2022/12/16	19	112.50	0	0.00	113.00	19	13,186	0.14%
2022/12/15	1	114.00	0	0.00	114.90	1	13,237	0.01%
2022/12/14	1	114.75	11.2	114.93	114.80	-10.2	13,289	-0.08%
2022/12/13	2.1	113.40	0	0.00	113.40	2.1	13,254	0.02%
2022/12/12	6.3	113.62	1.3	113.89	113.90	4.9	13,263	0.04%
2022/12/09	0.4	114.99	3	115.00	115.00	-2.6	13,340	-0.02%
2022/12/08	19.7	113.09	3	112.97	113.25	16.7	13,297	0.13%
2022/12/07	9.2	114.79	4	115.30	114.60	5.2	13,326	0.04%
2022/12/06	7.5	116.12	0.2	116.15	115.30	7.3	13,265	0.06%
2022/12/05	2.5	117.95	1	118.10	117.45	1.5	13,225	0.01%
2022/12/02	5.1	117.28	0	0.00	117.30	5.1	13,144	0.04%
2022/12/01	0	0.00	139.4	118.74	118.35	-139.4	13,277	-1.05%	大賣/鉅額交易
2022/11/30	0	0.00	10	115.95	116.35	-10	12,974	-0.08%
2022/11/29	1.2	113.45	14.2	115.21	115.40	-13	12,967	-0.10%
2022/11/28	21.2	114.55	7	114.86	114.35	14.2	13,021	0.11%
2022/11/25	0	0.00	7	116.71	116.70	-7	13,121	-0.05%
2022/11/24	0	0.00	24.7	116.34	116.70	-24.7	12,972	-0.19%
2022/11/23	0	0.00	2	115.50	115.60	-2	12,920	-0.02%
2022/11/22	1.2	113.78	7.2	114.56	114.80	-6	13,049	-0.05%
2022/11/21	0.2	113.85	5	114.24	113.85	-4.9	13,123	-0.04%
2022/11/18	1.2	115.09	3.7	115.07	114.25	-2.6	13,060	-0.02%
2022/11/17	0	0.00	5.3	113.42	114.55	-5.3	13,000	-0.04%
2022/11/16	6.5	114.61	6.7	114.75	114.50	-0.2	12,949	0.00%
2022/11/15	3	114.65	243.2	114.08	114.70	-240.2	12,689	-1.89%	大賣/鉅額交易
2022/11/14	4.2	109.94	6	110.12	110.00	-1.9	12,193	-0.02%
2022/11/11	1	107.82	33.3	108.77	109.00	-32.2	11,979	-0.27%
2022/11/10	3.1	103.52	5	103.46	103.50	-1.9	11,638	-0.02%
2022/11/09	5.3	104.05	6	104.16	104.50	-0.8	11,557	-0.01%
2022/11/08	2.7	101.69	1.2	101.71	101.60	1.5	11,401	0.01%
2022/11/07	3	100.15	19	100.56	100.55	-16	11,368	-0.14%
2022/11/04	2.1	97.99	1	98.10	98.85	1.1	11,346	0.01%
2022/11/03	2.3	98.69	1	98.70	98.70	1.3	11,359	0.01%
2022/11/02	12	99.79	0	0.00	100.00	12	11,265	0.11%
2022/11/01	1	99.00	0	0.00	99.60	1	11,293	0.01%
2022/10/31	1.1	99.09	4.1	99.02	99.05	-3	11,311	-0.03%
2022/10/28	3.1	97.51	0	0.00	97.75	3.1	11,257	0.03%
2022/10/27	1.1	98.91	5	98.98	99.00	-3.9	11,196	-0.03%
2022/10/26	2	97.00	4	97.38	97.60	-2	11,358	-0.02%
2022/10/25	3.7	97.53	2	96.70	96.70	1.7	11,334	0.02%
2022/10/24	2.2	99.00	1	99.70	98.60	1.2	11,134	0.01%
2022/10/21	5.2	99.23	3	99.30	98.90	2.2	10,989	0.02%
2022/10/20	14.4	97.66	10	98.25	99.20	4.4	10,919	0.04%
2022/10/19	4.8	100.29	2	99.80	99.75	2.8	10,813	0.03%
2022/10/18	4.1	100.67	2	100.90	101.10	2.1	10,729	0.02%
2022/10/17	6.6	99.57	1	99.95	99.95	5.6	10,883	0.05%
2022/10/14	2	101.98	18	101.58	101.85	-16	10,703	-0.15%
2022/10/13	16.1	99.15	3.4	99.30	99.00	12.7	10,793	0.12%
2022/10/12	4	99.94	0	0.00	100.20	4	10,666	0.04%
2022/10/11	43.9	101.11	8.2	101.20	100.70	35.7	10,814	0.33%
2022/10/07	6.1	106.36	2	106.70	106.20	4.1	10,601	0.04%
2022/10/06	0	0.00	4.2	107.93	108.00	-4.2	10,703	-0.04%
2022/10/05	7.6	106.77	40	107.46	107.25	-32.4	10,975	-0.30%
2022/10/04	1.1	104.69	6	104.60	104.80	-4.9	10,983	-0.04%
2022/10/03	5.3	102.47	10	102.30	102.20	-4.7	10,983	-0.04%
2022/09/30	7.4	103.52	12	103.17	103.45	-4.7	10,969	-0.04%
2022/09/29	3.5	105.26	3	104.77	104.90	0.5	10,983	0.00%
2022/09/28	18	105.63	0	0.00	105.25	18	11,069	0.16%
2022/09/27	9.1	107.40	1	107.40	107.50	8.1	11,024	0.07%
2022/09/26	40.7	107.49	2.1	107.66	107.65	38.6	11,316	0.34%
2022/09/23	2.9	109.53	0	0.00	109.70	2.9	11,564	0.03%
2022/09/22	5.4	110.02	0	0.00	110.75	5.4	11,661	0.05%
2022/09/21	17.4	112.05	0.1	112.40	112.10	17.3	11,516	0.15%
2022/09/20	5.6	112.51	7.2	112.98	113.05	-1.6	11,514	-0.01%
2022/09/19	2.1	112.40	0	0.00	112.05	2.1	11,695	0.02%
2022/09/16	16.7	112.45	0	0.00	112.55	16.7	11,757	0.14%
2022/09/15	1.1	113.85	0	0.00	113.85	1.1	11,822	0.01%
2022/09/14	11.5	113.45	1	113.50	113.65	10.5	12,011	0.09%
2022/09/13	3.1	115.97	1.1	115.95	116.00	2.1	11,937	0.02%
2022/09/12	0	0.00	6	115.28	115.40	-6	12,037	-0.05%
2022/09/08	1.4	112.66	7	112.65	113.00	-5.6	12,240	-0.05%
2022/09/07	23.6	112.43	0.1	112.95	112.20	23.5	12,334	0.19%
2022/09/06	0	115.00	7	114.65	114.90	-7	12,223	-0.06%
2022/09/05	4.8	114.14	2	114.08	114.15	2.8	12,313	0.02%
2022/09/02	4	114.37	1	114.65	113.90	3	12,447	0.02%
2022/09/01	33.9	115.22	0	0.00	115.15	33.9	12,285	0.28%
2022/08/31	6.2	115.95	11	117.20	117.60	-4.8	11,968	-0.04%
2022/08/30	12.6	116.64	9	116.70	116.75	3.6	11,917	0.03%
2022/08/29	18.2	116.46	4.2	116.15	116.55	14	11,795	0.12%
2022/08/26	9	119.77	16	119.90	119.60	-7	11,600	-0.06%
2022/08/25	1	118.70	2	118.50	119.00	-1	11,508	-0.01%
2022/08/24	17.8	118.52	3	118.70	117.90	14.8	11,533	0.13%
2022/08/23	15.2	118.41	12	118.65	118.20	3.2	11,533	0.03%
2022/08/22	8.2	119.82	0	0.00	119.80	8.2	11,603	0.07%
2022/08/19	0	0.00	1	121.55	121.55	-1	11,663	-0.01%
2022/08/18	2	121.13	2	121.35	121.35	0	11,693	0.00%
2022/08/17	11.5	122.11	0	0.00	122.15	11.5	11,647	0.10%
2022/08/16	0	122.15	3	122.03	122.10	-3	11,500	-0.03%
2022/08/15	0	0.00	10	121.55	121.90	-10	11,381	-0.09%
2022/08/12	0.9	120.95	2.5	120.57	120.80	-1.7	11,283	-0.01%
2022/08/11	0.2	120.15	13	119.91	120.05	-12.8	11,262	-0.11%
2022/08/10	14	117.84	1.2	118.05	117.90	12.8	11,189	0.11%
2022/08/09	4.3	118.13	1.7	119.11	119.15	2.6	11,138	0.02%
2022/08/08	4	118.88	0.1	119.25	119.25	3.9	11,102	0.04%
2022/08/05	1	118.95	4	119.01	119.50	-3	11,075	-0.03%
2022/08/04	1	116.45	0.3	116.10	116.55	0.7	11,117	0.01%
2022/08/03	0.5	115.85	2.4	116.05	116.25	-1.9	11,137	-0.02%
2022/08/02	8.1	115.43	0.7	115.77	115.55	7.4	11,237	0.07%
2022/08/01	4	117.61	0	0.00	117.65	4	11,155	0.04%
2022/07/29	2.1	118.13	1	118.25	118.00	1.1	11,279	0.01%
2022/07/28	4	117.33	4	117.63	116.90	0	11,249	0.00%
2022/07/27	2.2	115.72	10.1	116.05	116.70	-8	11,275	-0.07%
2022/07/26	10	115.63	0.3	115.60	115.65	9.7	11,248	0.09%
2022/07/25	2	116.80	0	0.00	116.70	2	11,236	0.02%
2022/07/22	2.1	116.60	1	116.60	116.80	1.1	11,253	0.01%
2022/07/21	1	115.80	8	115.63	116.35	-7	11,471	-0.06%
2022/07/20	7	115.34	10	115.83	115.05	-3	11,480	-0.03%
2022/07/19	5	114.21	4	113.70	114.30	1	11,735	0.01%
2022/07/18	9.5	114.17	5	114.61	114.20	4.5	11,701	0.04%
2022/07/15	14.6	114.24	25	114.84	115.50	-10.4	11,398	-0.09%
2022/07/14	13.3	113.65	1	113.70	114.00	12.3	11,202	0.11%
2022/07/13	6.3	113.23	12.7	113.13	113.45	-6.3	11,107	-0.06%
2022/07/12	16.5	109.57	6.9	109.90	109.55	9.7	10,992	0.09%
2022/07/11	4.7	112.73	0.5	113.08	112.25	4.3	11,151	0.04%
2022/07/08	2	113.33	2.2	113.50	113.25	-0.3	11,108	0.00%
2022/07/07	4.2	109.34	8.5	111.27	112.10	-4.3	11,056	-0.04%
2022/07/06	3.5	109.43	3	108.72	108.85	0.5	11,069	0.00%
2022/07/05	4.4	110.70	1	111.40	111.00	3.4	11,088	0.03%
2022/07/04	2.9	110.50	17.3	110.81	110.45	-14.4	10,967	-0.13%
2022/07/01	7.4	112.63	4	112.36	111.55	3.4	10,771	0.03%
2022/06/30	3.7	116.45	0	0.00	115.80	3.7	10,386	0.04%
2022/06/29	0.5	118.80	1	119.35	118.80	-0.5	10,175	0.00%
2022/06/28	2.3	119.63	0	0.00	119.80	2.3	10,130	0.02%
2022/06/27	1.4	121.27	1	120.50	120.95	0.4	10,086	0.00%
2022/06/24	0.2	118.20	1	119.15	118.15	-0.8	9,916	-0.01%
2022/06/23	5.4	117.85	4	117.98	117.90	1.4	9,910	0.01%
2022/06/22	1.1	120.07	1	119.60	119.50	0.1	9,711	0.00%
2022/06/21	0.1	120.60	3	121.70	122.20	-3	9,532	-0.03%
2022/06/20	2.1	120.02	1	120.50	119.75	1.1	9,595	0.01%
2022/06/17	6.5	120.75	0	0.00	120.85	6.5	9,520	0.07%
2022/06/16	6.1	123.19	8.1	124.69	122.50	-2	9,321	-0.02%
2022/06/15	8	123.04	2	123.28	122.75	6	9,320	0.06%
2022/06/14	0.1	123.41	0	0.00	123.35	0.1	9,405	0.00%
2022/06/13	3.5	123.79	1	124.00	123.55	2.5	9,524	0.03%
2022/06/10	4	126.84	3	127.03	127.10	1	9,634	0.01%
2022/06/09	1.1	128.45	1	128.25	128.40	0.1	9,706	0.00%
2022/06/08	1	128.32	3	128.90	128.80	-2	9,850	-0.02%
2022/06/07	2.1	127.43	0	0.00	127.40	2.1	10,025	0.02%
2022/06/06	0	0.00	0.1	128.70	128.70	-0.1	10,292	0.00%
2022/06/02	8	128.08	0	0.00	127.80	8	10,921	0.07%
2022/06/01	1.1	129.71	0	0.00	129.15	1.1	11,714	0.01%
2022/05/31	1	127.80	3.2	128.14	129.80	-2.2	11,817	-0.02%
2022/05/30	0.2	127.55	5	128.17	128.55	-4.8	11,774	-0.04%
2022/05/27	0.1	125.00	4	125.51	125.50	-3.9	11,633	-0.03%
2022/05/26	4.3	123.85	3.7	123.28	122.90	0.6	11,576	0.01%
2022/05/25	2	124.00	0	0.00	124.45	2	11,855	0.02%
2022/05/24	1.7	124.32	3	124.60	123.50	-1.3	12,301	-0.01%
2022/05/20	1.3	124.18	2	124.00	124.65	-0.7	12,557	-0.01%
2022/05/19	3.2	123.10	0	0.00	123.30	3.2	12,570	0.03%
2022/05/18	6	125.53	9	125.44	125.70	-3	12,514	-0.02%
2022/05/17	1	124.40	0.2	124.35	124.35	0.8	12,491	0.01%
2022/05/16	0.1	123.85	9.6	123.37	123.00	-9.5	12,534	-0.08%
2022/05/13	5.1	121.71	0	0.00	122.35	5.1	12,561	0.04%
2022/05/12	9.6	121.88	10.1	122.35	121.25	-0.5	12,641	0.00%
2022/05/11	0.1	124.00	2	123.93	124.20	-1.9	12,516	-0.01%
2022/05/10	6.4	122.35	2	123.10	124.00	4.4	12,482	0.03%
2022/05/09	3.6	124.76	0	0.00	124.55	3.6	12,386	0.03%
2022/05/06	9.8	126.04	0	0.00	126.65	9.8	12,357	0.08%
2022/05/05	0	0.00	2	129.60	129.25	-2	12,475	-0.02%
2022/05/04	7	127.55	0	0.00	127.80	7	12,667	0.06%
2022/05/03	2.2	127.78	3	127.65	127.80	-0.8	12,902	-0.01%
2022/04/29	3.1	129.02	1	129.20	128.75	2.1	13,017	0.02%
2022/04/28	1.2	127.00	3	127.13	127.10	-1.8	13,316	-0.01%
2022/04/27	9.4	126.53	1	126.60	126.55	8.4	13,394	0.06%
2022/04/26	3.5	129.17	2	129.63	129.25	1.5	13,160	0.01%
2022/04/25	12	129.01	0	0.00	129.25	12	13,244	0.09%
2022/04/22	8.1	131.03	0	0.00	131.60	8.1	12,823	0.06%
2022/04/21	4	133.24	1	133.50	132.75	3	12,805	0.02%
2022/04/20	2.1	132.69	1	132.35	132.65	1.1	12,863	0.01%
2022/04/19	4	132.40	1	132.70	132.00	3	12,919	0.02%
2022/04/18	2.6	131.47	2	132.00	131.55	0.6	13,064	0.00%
2022/04/15	31.1	132.46	0	0.00	132.25	31.1	13,027	0.24%
2022/04/14	0.5	134.70	1	135.30	134.55	-0.5	12,799	0.00%
2022/04/13	4	135.00	7	133.96	135.05	-3	12,860	-0.02%
2022/04/12	5.1	132.40	1	132.00	132.55	4.1	12,933	0.03%
2022/04/11	11.9	132.50	0	0.00	132.45	11.9	12,857	0.09%
2022/04/08	3.4	133.95	0	0.00	134.55	3.4	12,692	0.03%
2022/04/07	11.1	134.38	0.7	134.90	133.80	10.4	12,647	0.08%
2022/04/06	4	135.28	1	135.55	136.25	3	12,778	0.02%
2022/04/01	11.3	136.63	0	0.00	136.95	11.3	12,959	0.09%
2022/03/30	0	0.00	7	138.28	138.55	-7	13,089	-0.05%
2022/03/29	2	137.00	1	136.95	136.85	1	13,185	0.01%
2022/03/28	5.7	136.05	0	0.00	136.70	5.7	13,145	0.04%
2022/03/25	0.3	138.23	0	0.00	138.20	0.3	13,081	0.00%
2022/03/24	0.1	137.55	1	137.75	138.00	-1	13,072	-0.01%
2022/03/23	0	0.00	7.5	137.99	138.10	-7.5	13,082	-0.06%
2022/03/22	5.2	136.70	4	136.95	136.80	1.2	13,004	0.01%
2022/03/21	0.3	137.40	3.1	137.25	137.00	-2.8	13,069	-0.02%
2022/03/18	1	136.20	7.3	136.18	136.10	-6.3	13,019	-0.05%
2022/03/17	0.1	135.85	15	135.67	136.40	-14.9	12,884	-0.12%
2022/03/16	5.9	131.73	1	132.10	132.20	4.9	12,706	0.04%
2022/03/15	11.6	131.71	0	0.00	131.65	11.6	12,465	0.09%
2022/03/14	7.4	134.68	0	0.00	134.40	7.4	12,255	0.06%
2022/03/11	6.4	134.54	0	0.00	134.40	6.4	12,162	0.05%
2022/03/10	6.1	135.93	10	135.86	136.35	-4	12,050	-0.03%
2022/03/09	6.8	132.68	5	132.77	132.50	1.8	11,890	0.01%
2022/03/08	14.2	131.97	0	0.00	131.15	14.2	11,690	0.12%
2022/03/07	41.3	134.35	0	0.00	134.00	41.3	11,064	0.37%
2022/03/04	10.8	138.22	0	0.00	138.45	10.8	10,368	0.10%
2022/03/03	1	140.00	0	0.00	139.95	1	10,345	0.01%
2022/03/02	1.4	139.50	0	0.00	139.65	1.4	10,465	0.01%
2022/03/01	5.7	140.10	12	140.36	140.45	-6.3	10,405	-0.06%
2022/02/25	15.5	138.41	0	0.00	138.50	15.5	10,318	0.15%
2022/02/24	29.8	139.46	0	0.00	138.80	29.8	10,017	0.30%
2022/02/23	0.5	141.90	0	0.00	142.25	0.5	9,590	0.01%
2022/02/22	8.1	141.36	0	0.00	141.85	8.1	9,615	0.08%
2022/02/21	10	143.67	0.1	143.20	143.80	10	9,402	0.11%
2022/02/18	0.1	144.20	2	143.20	144.10	-1.9	9,666	-0.02%
2022/02/17	1.4	144.26	0	0.00	144.50	1.4	9,697	0.01%
2022/02/16	1	144.05	6.1	144.07	144.40	-5.1	9,723	-0.05%
2022/02/15	12.1	142.08	0	0.00	142.05	12.1	9,706	0.12%
2022/02/14	5.5	142.71	2	142.85	142.70	3.5	9,657	0.04%
2022/02/11	1	144.75	0	0.00	144.95	1	9,549	0.01%
2022/02/10	0	0.00	11.8	144.12	145.05	-11.8	9,682	-0.12%
2022/02/09	0.3	143.22	6	143.28	143.40	-5.8	9,705	-0.06%
2022/02/08	2.1	143.06	7	143.25	142.90	-4.9	9,757	-0.05%
2022/02/07	13.2	141.99	0	0.00	142.30	13.2	9,615	0.14%
2022/01/26	26.4	141.75	4	141.54	141.55	22.4	9,253	0.24%
2022/01/25	18.7	141.65	0	0.00	141.65	18.7	9,024	0.21%
2022/01/24	5.5	142.49	4	142.21	144.00	1.5	8,674	0.02%
2022/01/21	15.5	143.15	0.1	143.50	142.65	15.4	8,537	0.18%
2022/01/20	4.5	148.08	0	0.00	149.10	4.5	8,114	0.05%
2022/01/19	13.3	148.62	0	0.00	148.50	13.3	7,967	0.17%
2022/01/18	5	151.15	0.4	151.61	150.30	4.6	7,897	0.06%
2022/01/17	8	151.69	1.2	152.04	152.00	6.9	7,780	0.09%
2022/01/14	10.1	149.66	1	149.90	150.30	9.1	7,751	0.12%
2022/01/13	0.1	149.90	2.3	150.04	150.30	-2.2	7,800	-0.03%
2022/01/12	2.1	149.25	2	149.43	149.55	0.1	7,918	0.00%
2022/01/11	0	0.00	0	147.85	148.30	0	7,890	0.00%
2022/01/10	3	147.15	0	0.00	147.55	3	7,682	0.04%
2022/01/07	3	147.57	0.1	147.25	146.60	3	7,644	0.04%
2022/01/06	8.3	147.35	3.1	147.24	147.90	5.2	7,582	0.07%
2022/01/05	1	149.50	0	0.00	149.30	1	7,528	0.01%
2022/01/04	2	149.55	5.6	148.84	149.60	-3.6	7,522	-0.05%
2022/01/03	0.1	146.33	1	146.10	146.40	-0.9	7,490	-0.01%
2021/12/30	0	0.00	1.4	145.73	145.50	-1.4	7,603	-0.02%
2021/12/28	0	0.00	2	144.95	145.30	-2	7,940	-0.03%
2021/12/27	0.1	143.95	3.6	144.06	144.15	-3.5	7,953	-0.04%
2021/12/24	0.1	142.90	58.1	143.40	143.05	-58	8,296	-0.70%
2021/12/23	0	0.00	52	142.75	142.65	-52	8,364	-0.62%
2021/12/22	0	0.00	30	141.84	141.85	-30	8,627	-0.35%
2021/12/21	0	0.00	10	141.70	141.85	-10	8,854	-0.11%
2021/12/20	10	140.35	0	0.00	140.65	10	8,940	0.11%
2021/12/16	0	0.00	12	141.74	142.05	-12	8,985	-0.13%
2021/12/15	13	139.99	0	0.00	140.30	13	9,290	0.14%
2021/12/14	4.2	140.15	0	0.00	140.10	4.2	9,187	0.05%
2021/12/13	1.1	142.00	1	142.30	141.50	0.1	9,242	0.00%
2021/12/08	0	0.00	3	142.97	142.35	-3	9,329	-0.03%
2021/12/07	1	141.00	5	141.80	141.80	-4	9,198	-0.04%
2021/12/06	1	140.50	0	0.00	141.35	1	9,199	0.01%
2021/12/02	1	140.85	4	141.68	141.80	-3	9,307	-0.03%
2021/12/01	1.1	138.70	3	140.27	140.30	-1.9	9,390	-0.02%
2021/11/30	3	138.02	0	0.00	138.00	3	9,504	0.03%
2021/11/29	1.1	137.97	0	0.00	138.15	1.1	9,449	0.01%
2021/11/26	9.1	138.82	0	0.00	138.15	9.1	9,567	0.10%
2021/11/25	0.1	140.20	0.3	140.15	140.45	-0.2	9,641	0.00%
2021/11/24	4.1	140.48	2	141.00	140.50	2.1	9,955	0.02%
2021/11/23	1.3	141.29	3	141.32	141.10	-1.7	10,179	-0.02%
2021/11/22	0	142.45	0	0.00	142.45	0	10,223	0.00%
2021/11/18	0	0.00	6.3	142.07	142.45	-6.3	10,259	-0.06%
2021/11/17	3	141.42	1	141.60	141.65	2	10,259	0.02%
2021/11/16	0	0.00	3	141.12	141.20	-3	10,182	-0.03%
2021/11/15	0	0.00	3	141.07	140.95	-3	10,524	-0.03%
2021/11/12	0	0.00	2	140.30	139.70	-2	10,774	-0.02%
2021/11/11	1.2	139.40	0	0.00	139.25	1.2	10,895	0.01%
2021/11/10	1	140.45	0	0.00	140.50	1	11,000	0.01%
2021/11/09	0	0.00	5.4	140.73	140.70	-5.4	11,029	-0.05%
2021/11/08	0	0.00	26	138.99	139.20	-26	10,862	-0.24%
2021/11/05	0	0.00	19	137.69	138.10	-19	10,800	-0.18%
2021/11/04	4	137.30	0	0.00	136.15	4	10,654	0.04%
2021/11/01	11	136.53	95	136.47	136.50	-84	10,749	-0.78%
2021/10/29	3.2	135.78	1	136.00	135.80	2.2	10,790	0.02%
2021/10/28	10	136.80	1	137.05	137.15	9	10,809	0.08%
2021/10/27	0.2	136.85	1	137.50	137.55	-0.8	10,855	-0.01%
2021/10/26	0	0.00	11	137.70	137.55	-11	10,796	-0.10%
2021/10/25	2	136.50	1	135.95	136.40	1	10,800	0.01%
2021/10/22	1	135.75	0	0.00	136.50	1	11,178	0.01%
2021/10/21	10.1	136.11	1	137.40	136.10	9.1	11,263	0.08%
2021/10/20	0	0.00	11	137.13	136.60	-11	11,238	-0.10%
2021/10/19	0	0.00	2	137.08	136.95	-2	11,047	-0.02%
2021/10/18	0.1	136.00	7	136.16	135.85	-6.9	11,008	-0.06%
2021/10/15	1	136.10	15	135.93	136.25	-14	11,132	-0.13%
2021/10/14	0.3	132.85	0	0.00	132.75	0.3	11,039	0.00%
2021/10/13	4.1	132.21	1	132.90	132.40	3.1	11,159	0.03%
2021/10/12	4	132.14	0	0.00	132.85	4	11,224	0.04%
2021/10/08	2.2	134.13	2	135.08	134.20	0.2	11,241	0.00%
2021/10/07	2.1	135.25	6	135.25	135.35	-4	11,270	-0.04%
2021/10/06	5.2	133.38	0	0.00	133.00	5.2	11,272	0.05%
2021/10/05	6.1	131.20	0	0.00	132.95	6.1	11,131	0.06%
2021/10/04	10	133.42	1	133.10	133.15	9	10,793	0.08%
2021/10/01	22.8	134.38	0	0.00	133.95	22.8	10,472	0.22%
2021/09/30	3.1	135.79	11	137.05	137.05	-8	10,130	-0.08%
2021/09/29	32.1	136.03	0.1	136.10	136.00	32.1	9,960	0.32%
2021/09/28	2.2	138.63	0	0.00	139.00	2.2	9,592	0.02%
2021/09/27	2	139.68	1.1	139.76	140.00	0.9	9,375	0.01%
2021/09/24	0	139.40	22	139.24	139.65	-22	9,255	-0.24%
2021/09/23	1	138.00	1	138.10	138.00	0	9,309	0.00%
2021/09/22	28	136.71	0	0.00	137.20	28	9,363	0.30%
2021/09/17	1	140.95	1	140.60	140.50	0	9,031	0.00%
2021/09/16	0.1	140.05	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	1.3	140.85	0	0.00	140.75	1.3	9,046	0.01%
2021/09/13	0	141.30	0	0.00	141.45	0	9,009	0.00%
2021/09/10	0	0.00	3	140.65	141.95	-3	9,216	-0.03%
2021/09/08	0.1	140.50	0.1	140.50	140.65	-0.1	9,204	0.00%
2021/09/07	2.1	142.14	1	142.00	141.90	1.1	9,208	0.01%
2021/09/06	0	0.00	5	142.93	142.55	-5	9,137	-0.05%
2021/09/03	0	0.00	5	141.00	141.90	-5	8,961	-0.06%
2021/09/02	1	140.65	1	141.35	139.90	0	8,889	0.00%
2021/09/01	1	141.05	24	140.95	141.00	-23	8,873	-0.26%
2021/08/31	0	0.00	2	139.75	140.35	-2	8,618	-0.02%
2021/08/30	0	0.00	30	139.01	139.50	-30	8,528	-0.35%
2021/08/27	0	0.00	11	137.64	138.15	-11	8,225	-0.13%
2021/08/26	0.1	136.80	1.2	136.83	137.00	-1.2	8,032	-0.01%
2021/08/23	1	134.30	22	134.13	134.35	-21	8,065	-0.26%
2021/08/20	27.2	131.72	0	0.00	130.75	27.2	8,127	0.33%
2021/08/19	4.3	132.34	0	0.00	131.80	4.3	7,960	0.05%
2021/08/18	3	133.45	1	132.70	134.90	2	7,607	0.03%
2021/08/17	3.1	134.81	1	135.20	134.35	2.1	7,401	0.03%
2021/08/16	11	135.00	6	135.33	135.35	5	7,356	0.07%
2021/08/13	0.1	135.85	0	0.00	135.65	0.1	7,346	0.00%
2021/08/12	0.1	137.05	1	137.05	136.95	-1	7,386	-0.01%
2021/08/11	0.1	137.30	2	137.05	137.20	-1.9	7,630	-0.03%
2021/08/10	10	137.60	0	0.00	137.65	10	7,841	0.13%
2021/08/06	0	0.00	1	138.45	138.80	-1	8,495	-0.01%
2021/08/05	0	0.00	1	139.20	139.00	-1	8,882	-0.01%
2021/08/04	0	0.00	15	139.24	139.25	-15	9,429	-0.16%
2021/08/03	0.1	137.85	1	138.30	138.45	-1	9,761	-0.01%
2021/08/02	3	136.82	16	137.44	137.90	-13	9,731	-0.13%
2021/07/30	1.3	136.26	0	0.00	136.05	1.3	9,727	0.01%
2021/07/29	2	136.00	4	135.90	136.50	-2	9,795	-0.02%
2021/07/28	9.4	134.22	0	0.00	134.25	9.4	9,762	0.10%
2021/07/27	15	136.43	3	137.00	136.40	12	9,483	0.13%
2021/07/26	14	136.58	0	0.00	136.45	14	9,424	0.15%
2021/07/23	0.3	137.55	0	0.00	137.65	0.3	9,379	0.00%
2021/07/22	2.1	138.13	4	138.05	137.65	-2	9,377	-0.02%
2021/07/21	0.1	137.23	0	0.00	136.70	0.1	9,385	0.00%
2021/07/20	14	137.64	1	137.30	137.20	13	9,371	0.14%
2021/07/19	14.3	138.33	0	0.00	138.30	14.3	9,339	0.15%
2021/07/16	26	139.75	0	0.00	139.90	26	9,231	0.28%
2021/07/15	0	0.00	24	141.54	141.80	-24	9,206	-0.26%
2021/07/14	1	140.70	0	0.00	140.50	1	9,085	0.01%
2021/07/13	0	0.00	4	140.48	140.15	-4	9,060	-0.04%
2021/07/12	1	140.00	10	139.68	139.00	-9	9,018	-0.10%
2021/07/09	3	137.60	0.2	138.00	137.75	2.9	8,918	0.03%
2021/07/07	0	0.00	2	139.05	139.00	-2	8,939	-0.02%
2021/07/06	0	139.70	11.4	139.78	139.75	-11.4	8,927	-0.13%
2021/07/05	0	139.55	12	139.45	139.60	-12	8,881	-0.14%
2021/07/02	0	0.00	0.2	138.45	138.30	-0.2	8,857	0.00%
2021/07/01	0	0.00	1	139.10	138.30	-1	8,850	-0.01%
2021/06/30	0	0.00	7	139.06	138.95	-7	8,929	-0.08%
2021/06/29	0	0.00	2	138.25	137.60	-2	8,892	-0.02%
2021/06/28	0	137.15	1	137.20	137.20	-1	8,868	-0.01%
2021/06/25	1	137.65	6	137.72	136.95	-5	8,881	-0.06%
2021/06/24	0	0.00	2	137.00	136.70	-2	8,908	-0.02%
2021/06/22	2	134.90	0	0.00	134.85	2	8,912	0.02%
2021/06/21	7.3	135.80	0	0.00	134.70	7.3	8,987	0.08%
2021/06/18	0	0.00	1	138.50	138.00	-1	8,840	-0.01%
2021/06/15	0	0.00	3	138.75	138.85	-3	8,999	-0.03%
2021/06/11	0.1	138.00	4	138.08	138.10	-3.9	9,044	-0.04%
2021/06/09	2	135.30	0	0.00	135.50	2	9,050	0.02%
2021/06/08	3	136.97	0	0.00	136.50	3	9,042	0.03%
2021/06/07	1	135.50	0	0.00	137.30	1	9,146	0.01%
2021/06/04	4	136.68	0.3	136.70	136.95	3.8	9,056	0.04%
2021/06/03	0.1	138.00	5	138.00	137.60	-4.9	9,225	-0.05%
2021/06/02	3	137.33	2.5	137.60	137.70	0.5	9,343	0.01%
2021/06/01	1	137.40	2	137.60	137.70	-1	9,497	-0.01%
2021/05/31	0	0.00	2	136.75	137.10	-2	9,680	-0.02%
2021/05/28	0	0.00	15	135.04	135.80	-15	9,647	-0.16%
2021/05/27	1	132.80	6	132.98	133.55	-5	9,607	-0.05%
2021/05/26	1	134.55	3	134.30	134.50	-2	9,951	-0.02%
2021/05/25	4	133.85	2	133.70	134.40	2	10,035	0.02%
2021/05/24	0	0.00	15	131.42	132.15	-15	10,058	-0.15%
2021/05/21	0	0.00	5	133.31	132.35	-5	10,015	-0.05%
2021/05/20	6	130.50	1	130.20	130.50	5	9,961	0.05%
2021/05/19	2	131.75	0	0.00	131.40	2	9,948	0.02%
2021/05/18	3	128.40	5	130.19	132.30	-2	9,840	-0.02%
2021/05/17	7.1	126.22	6	126.60	126.50	1.1	9,884	0.01%
2021/05/14	3	128.77	2	128.35	128.95	1	9,504	0.01%
2021/05/13	6.4	127.81	5	127.88	127.50	1.4	9,360	0.01%
2021/05/12	9.5	129.75	9	129.68	129.40	0.5	9,026	0.01%
2021/05/11	5.4	134.43	1	134.30	133.25	4.4	8,567	0.05%
2021/05/10	1	139.10	0.1	138.60	138.45	1	8,380	0.01%
2021/05/07	0	0.00	3	138.70	139.40	-3	8,542	-0.04%
2021/05/06	3.5	136.03	0	0.00	136.95	3.5	8,667	0.04%
2021/05/05	2.4	136.83	0	0.00	135.75	2.4	8,665	0.03%
2021/05/04	4.2	137.34	0	0.00	137.05	4.2	8,758	0.05%
2021/05/03	18.4	138.38	0	0.00	138.25	18.4	8,766	0.21%
2021/04/29	14.1	140.92	13.1	141.84	140.60	1	9,050	0.01%
2021/04/28	0	0.00	5.1	140.43	140.40	-5.1	9,130	-0.06%
2021/04/27	2.1	141.39	5	141.26	141.25	-3	9,580	-0.03%
2021/04/26	0.1	140.90	14	140.85	141.20	-14	9,671	-0.14%
2021/04/23	1	138.75	1	138.55	139.15	0	9,710	0.00%
2021/04/22	1.2	138.58	0	0.00	137.90	1.2	9,969	0.01%
2021/04/21	2.1	138.34	0	0.00	138.00	2.1	10,103	0.02%
2021/04/20	10	139.05	0	0.00	139.25	10	10,151	0.10%
2021/04/19	20	139.18	2.1	139.20	139.50	17.9	10,253	0.17%
2021/04/16	5	138.75	0	0.00	139.25	5	10,289	0.05%
2021/04/15	0	0.00	63	138.15	139.05	-63	10,319	-0.61%
2021/04/14	2	137.00	70.6	137.07	137.90	-68.6	10,305	-0.67%
2021/04/13	10	137.15	3	138.05	137.15	7	10,375	0.07%
2021/04/12	0	137.85	12.1	137.91	137.15	-12	10,361	-0.12%
2021/04/09	0	0.00	1.3	137.84	137.95	-1.3	10,365	-0.01%
2021/04/08	3.1	137.66	13	138.01	138.25	-10	10,401	-0.10%
2021/04/07	7	137.76	9	137.70	137.80	-2	10,387	-0.02%
2021/04/06	0	0.00	23.3	138.02	137.65	-23.3	10,367	-0.22%
2021/04/01	1.1	135.87	5	135.97	135.75	-3.9	10,270	-0.04%
2021/03/31	11	134.97	5	135.49	134.75	6	10,197	0.06%
2021/03/30	0	0.00	4.1	135.59	135.90	-4.1	10,111	-0.04%
2021/03/29	10	135.50	14.4	135.80	135.45	-4.4	10,101	-0.04%
2021/03/26	1	133.33	31.7	133.93	134.35	-30.7	10,062	-0.30%
2021/03/25	0.5	131.51	4.1	131.82	131.95	-3.6	10,001	-0.04%
2021/03/24	29.7	131.65	0	0.00	131.50	29.7	9,961	0.30%
2021/03/23	1	133.90	11.1	134.45	133.60	-10.1	9,839	-0.10%
2021/03/22	11.1	132.32	0	0.00	133.40	11.1	9,946	0.11%
2021/03/19	10.2	133.00	5	133.01	132.80	5.2	10,014	0.05%
2021/03/18	0.7	135.01	15	135.53	134.90	-14.3	9,888	-0.14%
2021/03/17	14	134.30	1.3	135.30	134.20	12.7	9,850	0.13%
2021/03/16	0.1	135.00	10	135.55	135.35	-9.9	9,874	-0.10%
2021/03/15	1.1	135.01	1	134.95	134.90	0.1	9,864	0.00%
2021/03/12	9	134.89	2.4	135.06	135.25	6.6	9,907	0.07%
2021/03/11	2.5	134.23	16	134.36	134.70	-13.5	9,927	-0.14%
2021/03/10	2	132.30	3	132.37	131.90	-1	9,978	-0.01%
2021/03/09	7.2	130.72	2	131.35	131.35	5.2	9,987	0.05%
2021/03/08	3.5	132.59	3	132.93	131.85	0.5	9,867	0.01%
2021/03/05	4.6	130.42	1	130.55	131.95	3.6	9,749	0.04%
2021/03/04	5.3	132.33	0	0.00	132.75	5.3	9,669	0.05%
2021/03/03	14.1	133.67	21	134.26	135.40	-7	9,480	-0.07%
2021/03/02	3	134.02	1	135.45	133.45	2	9,381	0.02%
2021/02/26	28	134.03	1	134.09	133.40	27	9,330	0.29%
2021/02/25	2	137.65	11	136.93	137.55	-9	8,991	-0.10%
2021/02/24	11.1	136.38	6	137.75	136.45	5.1	8,916	0.06%
2021/02/23	3.3	137.47	64	138.49	138.50	-60.8	8,820	-0.69%
2021/02/22	2.1	139.66	15	138.90	138.80	-12.9	8,766	-0.15%
2021/02/19	3.9	138.52	2	138.60	138.85	1.9	8,979	0.02%
2021/02/18	1	140.20	2	139.98	140.35	-1	8,968	-0.01%
2021/02/17	19.2	140.47	48	139.36	140.55	-28.9	8,948	-0.32%
2021/02/05	40	135.25	4	134.75	134.80	36	8,696	0.41%
2021/02/04	0.1	134.03	0.5	134.10	133.55	-0.4	8,613	0.00%
2021/02/03	11	134.36	0	0.00	134.35	11	8,645	0.13%
2021/02/02	6	134.27	14	134.64	134.45	-8	8,600	-0.09%
2021/02/01	16.5	128.77	4	128.68	130.75	12.5	8,606	0.15%
2021/01/29	31	129.47	4	129.54	128.20	27	8,474	0.32%
2021/01/28	5.5	130.30	4	129.91	130.35	1.5	8,312	0.02%
2021/01/27	3	133.13	1	134.20	133.05	2	8,153	0.02%
2021/01/26	9.9	134.34	85	135.42	132.85	-75.1	8,096	-0.93%
2021/01/25	9.1	135.04	3	135.33	135.60	6.1	8,024	0.08%
2021/01/22	13.9	137.80	1	137.90	137.45	12.9	7,902	0.16%
2021/01/21	5	141.48	4.3	142.89	143.00	0.8	7,622	0.01%
2021/01/20	9	138.64	1	138.50	138.20	8	7,472	0.11%
2021/01/19	53	136.15	2.9	136.57	137.95	50.1	7,029	0.71%
2021/01/18	0	0.00	1	134.15	134.40	-1	6,876	-0.01%
2021/01/15	12	135.96	5	136.04	134.50	7	6,692	0.10%
2021/01/14	7.3	134.12	0	0.00	134.05	7.3	6,370	0.11%
2021/01/13	6	134.98	6	134.42	135.30	0	6,291	0.00%
2021/01/12	8	132.04	1	132.10	132.10	7	6,137	0.11%
2021/01/11	5.2	131.17	4	130.80	132.30	1.2	6,013	0.02%
2021/01/08	15	129.99	6	130.58	131.20	9	5,897	0.15%
2021/01/07	6	127.91	1	129.00	128.90	5	5,756	0.09%
2021/01/06	3	126.12	6.1	126.28	125.95	-3.1	5,688	-0.05%
2021/01/05	0	0.00	3	124.32	124.60	-3	5,601	-0.05%
2021/01/04	1	122.70	1	124.00	124.35	0	5,685	0.00%
2020/12/31	4	122.18	0	0.00	122.25	4	5,807	0.07%
2020/12/30	1	121.60	4.1	120.28	121.60	-3.1	5,778	-0.05%
2020/12/29	1	119.55	0	0.00	119.90	1	5,802	0.02%
2020/12/28	0	0.00	30	119.77	120.00	-30	5,849	-0.51%
2020/12/25	0.1	119.45	0	0.00	118.95	0.1	5,851	0.00%
2020/12/24	1	118.65	0	0.00	118.80	1	5,867	0.02%
2020/12/23	5	117.72	0	0.00	118.15	5	5,926	0.08%
2020/12/22	4	118.66	4.2	118.98	118.00	-0.2	6,014	0.00%
2020/12/18	0.1	118.30	0	0.00	118.20	0.1	6,199	0.00%
2020/12/17	12	118.25	0	0.00	118.60	12	6,268	0.19%
2020/12/16	1	118.55	15	118.45	119.25	-14	6,315	-0.22%
2020/12/15	11	116.98	1	117.30	117.05	10	6,176	0.16%
2020/12/14	0	0.00	1	118.10	118.25	-1	6,165	-0.02%
2020/12/11	3	118.35	3	117.80	118.75	0	6,372	0.00%
2020/12/10	11	118.38	2	118.35	118.60	9	6,385	0.14%
2020/12/09	0.3	119.90	2	119.83	120.05	-1.7	6,346	-0.03%
2020/12/08	2	119.73	1	120.00	120.05	1	6,292	0.02%
2020/12/07	3	117.77	2	118.28	118.40	1	6,247	0.02%
2020/12/04	10	116.36	1.2	116.08	117.30	8.8	6,240	0.14%
2020/12/03	2	115.23	5	115.29	115.40	-3	6,111	-0.05%
2020/12/02	1	115.45	2	114.98	115.40	-1	6,104	-0.02%
2020/12/01	4	113.69	2	113.90	114.30	2	6,101	0.03%
2020/11/30	3.4	113.85	1	115.10	113.30	2.4	6,103	0.04%
2020/11/25	1	115.35	2.2	114.16	113.95	-1.2	6,079	-0.02%
2020/11/24	3	115.07	10	115.15	114.90	-7	6,077	-0.12%
2020/11/23	9	115.56	0	0.00	115.45	9	6,072	0.15%
2020/11/20	12	113.80	0	0.00	114.00	12	6,021	0.20%
2020/11/19	10	114.32	0	0.00	114.15	10	6,002	0.17%
2020/11/18	2	113.95	2	114.08	114.35	0	5,990	0.00%
2020/11/17	36.4	113.87	0.2	113.70	113.60	36.2	5,798	0.62%
2020/11/16	1	110.40	4.2	111.33	112.80	-3.2	5,974	-0.05%
2020/11/13	0	0.00	12	108.73	109.25	-12	5,922	-0.20%
2020/11/12	0	0.00	8	108.93	108.80	-8	5,921	-0.14%
2020/11/11	3	108.07	2	108.50	108.75	1	5,951	0.02%
2020/11/10	1	107.50	3	107.33	107.10	-2	5,872	-0.03%
2020/11/09	0	0.00	6	107.99	108.10	-6	5,890	-0.10%
2020/11/06	1	106.70	8	106.69	106.70	-7	5,800	-0.12%
2020/11/05	0	0.00	1	105.60	106.05	-1	5,749	-0.02%
2020/11/04	1	106.05	29	105.93	106.15	-28	5,775	-0.48%
2020/11/03	2	104.60	1	104.60	104.60	1	5,805	0.02%
2020/11/02	6.1	102.91	0	0.00	103.40	6.1	5,855	0.10%
2020/10/30	1	103.00	0	0.00	103.00	1	5,771	0.02%
2020/10/29	22	103.72	0	0.00	103.85	22	5,742	0.38%
2020/10/28	4.1	105.03	0	0.00	105.00	4.1	5,746	0.07%
2020/10/27	1	105.45	0	0.00	105.50	1	5,756	0.02%
2020/10/26	3	106.28	1	106.20	106.10	2	5,809	0.03%
2020/10/23	3	105.82	0	0.00	106.10	3	5,921	0.05%
2020/10/21	2	106.55	0	0.00	105.95	2	6,583	0.03%
2020/10/20	0	0.00	15	106.11	106.00	-15	6,751	-0.22%
2020/10/16	1	105.25	1	105.20	105.25	0	6,890	0.00%
2020/10/15	7	105.96	0	0.00	105.70	7	7,247	0.10%
2020/10/14	1	106.50	0	0.00	106.70	1	7,329	0.01%
2020/10/13	0	0.00	5	106.82	107.10	-5	7,587	-0.07%
2020/10/12	1	107.10	9	107.05	107.05	-8	7,623	-0.10%
2020/10/08	1.2	106.00	4	106.06	106.20	-2.8	7,814	-0.04%
2020/10/07	0	0.00	42	104.35	104.80	-42	7,814	-0.54%
2020/10/06	0	0.00	25	104.22	104.25	-25	7,948	-0.31%
2020/10/05	3	103.48	32	103.58	103.05	-29	8,024	-0.36%
2020/09/30	0	0.00	2	103.10	103.00	-2	8,046	-0.02%
2020/09/29	1	102.90	0	0.00	102.55	1	8,172	0.01%
2020/09/28	2	101.70	15	101.83	102.30	-13	8,341	-0.16%
2020/09/25	2	100.38	3	100.80	100.65	-1	8,481	-0.01%
2020/09/24	47	101.09	3	100.95	100.45	44	8,572	0.51%
2020/09/23	12.1	102.52	0	0.00	102.95	12.1	8,435	0.14%
2020/09/22	66	103.30	0	0.00	103.10	66	8,512	0.78%
2020/09/21	2	104.60	5	105.64	104.45	-3	8,535	-0.04%
2020/09/18	5	105.50	0	0.00	105.30	5	8,603	0.06%
2020/09/17	1	106.05	0.1	105.40	105.40	0.9	8,688	0.01%
2020/09/16	0	0.00	8	106.63	106.55	-8	8,687	-0.09%
2020/09/15	2	104.80	8	104.69	104.95	-6	8,615	-0.07%
2020/09/14	0	0.00	41	104.33	104.55	-41	8,564	-0.48%
2020/09/11	0	0.00	30	103.25	103.25	-30	8,552	-0.35%
2020/09/10	0	0.00	11	103.24	103.20	-11	8,696	-0.13%
2020/09/09	12	101.63	0	0.00	102.30	12	8,816	0.14%
2020/09/08	0	0.00	1	102.90	103.00	-1	8,871	-0.01%
2020/09/07	1	102.60	5	102.05	102.40	-4	9,155	-0.04%
2020/09/04	46	102.20	0	0.00	102.55	46	9,299	0.49%
2020/09/03	0.5	103.50	10	103.80	103.30	-9.5	9,383	-0.10%
2020/09/02	11	102.67	10	103.61	103.00	1	9,487	0.01%
2020/09/01	0.1	103.45	0	0.00	103.35	0.1	9,676	0.00%
2020/08/31	22	102.73	0	0.00	101.80	22	9,746	0.23%
2020/08/28	20	103.25	0	0.00	103.50	20	9,900	0.20%
2020/08/27	1	104.65	10	105.55	104.55	-9	10,136	-0.09%
2020/08/26	5.1	104.25	10	104.05	104.30	-5	10,240	-0.05%
2020/08/25	0	0.00	13	103.91	103.90	-13	10,336	-0.13%
2020/08/24	4	102.66	9	103.22	103.10	-5	10,364	-0.05%
2020/08/21	1	102.00	1	102.95	102.80	0	10,427	0.00%
2020/08/20	37	101.77	0	0.00	100.60	37	10,368	0.36%
2020/08/19	0	0.00	1	105.05	104.25	-1	10,314	-0.01%
2020/08/18	0.5	105.00	2	105.18	105.00	-1.5	10,301	-0.01%
2020/08/17	0	0.00	4	105.45	105.60	-4	10,461	-0.04%
2020/08/14	0	0.00	21	104.44	104.50	-21	10,494	-0.20%
2020/08/12	3	103.40	16	103.20	103.25	-13	10,596	-0.12%
2020/08/11	5	105.50	5.2	105.09	104.80	-0.2	10,636	0.00%
2020/08/10	0	0.00	10	105.85	105.60	-10	10,686	-0.09%
2020/08/07	4	104.73	0.2	104.65	104.65	3.8	10,733	0.04%
2020/08/06	9	105.51	15	105.68	105.40	-6	10,703	-0.06%
2020/08/05	1	104.00	1	104.25	104.30	0	10,772	0.00%
2020/08/04	0.5	103.10	0	0.00	103.30	0.5	10,799	0.00%
2020/08/03	1	102.00	2	102.10	102.00	-1	10,820	-0.01%
2020/07/31	0	0.00	11.1	104.00	103.80	-11.1	10,803	-0.10%
2020/07/30	0	0.00	7	104.31	104.05	-7	10,817	-0.06%
2020/07/29	6	103.60	2	102.70	102.55	4	10,838	0.04%
2020/07/28	19	106.21	10	105.94	103.60	9	10,938	0.08%
2020/07/27	1	103.20	15	103.05	103.30	-14	10,878	-0.13%
2020/07/24	4	99.15	20	99.35	98.50	-16	10,696	-0.15%
2020/07/23	16	98.60	2	98.53	98.85	14	10,533	0.13%
2020/07/22	4	98.99	1	99.00	98.95	3	10,665	0.03%
2020/07/21	0	0.00	35	98.50	98.70	-35	10,641	-0.33%
2020/07/20	6.5	96.68	1	96.95	97.05	5.5	10,451	0.05%
2020/07/17	2	97.25	6	97.08	97.20	-4	10,475	-0.04%
2020/07/16	1	96.95	0	0.00	96.10	1	10,526	0.01%
2020/07/14	11	96.57	12	95.98	96.65	-1	10,825	-0.01%
2020/07/13	0	0.00	25	95.90	96.05	-25	10,808	-0.23%
2020/07/10	4.3	95.00	19	95.35	94.65	-14.7	10,897	-0.13%
2020/07/09	0	0.00	7.2	95.54	95.45	-7.2	10,924	-0.07%
2020/07/08	21	95.10	16.1	95.13	95.15	4.9	10,927	0.04%
2020/07/07	5.1	94.57	4	94.44	94.50	1.1	10,839	0.01%
2020/07/06	2.1	94.10	20.4	94.07	94.15	-18.3	10,868	-0.17%
2020/07/03	1	92.55	6	92.40	92.55	-5	10,881	-0.05%
2020/07/02	4	91.30	2	91.18	91.50	2	10,886	0.02%
2020/07/01	0	0.00	8	90.68	90.50	-8	10,964	-0.07%
2020/06/30	0	0.00	10	89.65	89.90	-10	10,963	-0.09%
2020/06/29	6	89.30	0	0.00	89.10	6	10,992	0.05%
2020/06/24	1	90.10	1	90.20	90.00	0	11,055	0.00%
2020/06/23	0	0.00	5	89.50	89.45	-5	11,253	-0.04%
2020/06/22	0	0.00	2	89.55	89.05	-2	11,428	-0.02%
2020/06/19	2	88.95	0	0.00	88.85	2	11,796	0.02%
2020/06/18	18	88.81	0.2	89.00	88.90	17.8	12,203	0.15%
2020/06/17	1	88.50	10	88.70	89.00	-9	12,493	-0.07%
2020/06/16	0	0.00	25	88.94	88.90	-25	12,982	-0.19%
2020/06/15	35	87.54	6	87.51	87.00	29	13,934	0.21%
2020/06/12	18	88.08	4	87.94	88.25	14	14,552	0.10%
2020/06/11	2.5	90.03	2	89.88	89.05	0.5	15,044	0.00%
2020/06/10	2	90.35	5	90.46	90.45	-3	15,370	-0.02%
2020/06/09	3.2	89.55	2	89.60	89.60	1.2	16,081	0.01%
2020/06/08	3	89.23	34	89.32	89.50	-31	16,639	-0.19%
2020/06/05	3	88.17	2	88.33	88.35	1	16,634	0.01%
2020/06/04	6	87.53	1	87.45	87.60	5	16,865	0.03%
2020/06/03	0	0.00	18	86.60	86.80	-18	17,076	-0.11%
2020/06/02	0	0.00	13	85.41	85.30	-13	17,058	-0.08%
2020/06/01	0	0.00	2	85.00	84.90	-2	17,022	-0.01%
2020/05/29	3	83.80	0	0.00	84.45	3	17,023	0.02%
2020/05/28	1	83.85	4	84.90	83.85	-3	17,119	-0.02%
2020/05/27	1	84.35	19	84.41	84.35	-18	17,458	-0.10%
2020/05/26	0	0.00	34	84.50	84.45	-34	17,792	-0.19%
2020/05/25	11	82.95	2	82.95	83.50	9	17,786	0.05%
2020/05/22	11.1	83.06	4	83.03	82.95	7.1	17,846	0.04%
2020/05/21	12	84.46	2	84.60	84.50	10	17,849	0.06%
2020/05/19	2	83.88	0	0.00	83.90	2	17,757	0.01%
2020/05/18	0	0.00	1	83.10	83.15	-1	17,798	-0.01%
2020/05/15	3	83.85	1	84.00	83.85	2	17,869	0.01%
2020/05/14	3	83.65	3	83.37	83.30	0	17,870	0.00%
2020/05/11	0	0.00	6	85.22	85.05	-6	17,723	-0.03%
2020/05/08	5	84.13	1	84.20	84.35	4	17,698	0.02%
2020/05/07	1	84.15	0	0.00	83.85	1	17,719	0.01%
2020/05/06	1	83.50	4	83.25	83.50	-3	17,775	-0.02%
2020/05/05	7	83.36	0	0.00	83.40	7	17,851	0.04%
2020/05/04	17	82.72	2	82.90	83.00	15	17,833	0.08%
2020/04/30	0	0.00	29.1	84.69	85.50	-29.1	17,721	-0.16%
2020/04/29	1	83.65	3	83.47	83.70	-2	17,672	-0.01%
2020/04/28	6	82.45	0	0.00	82.55	6	17,849	0.03%
2020/04/27	9	82.27	14	82.10	82.55	-5	18,260	-0.03%
2020/04/24	0	0.00	2	80.78	80.90	-2	18,144	-0.01%
2020/04/23	0	0.00	2	82.00	80.90	-2	18,184	-0.01%
2020/04/22	19	80.38	2	80.05	80.60	17	18,107	0.09%
2020/04/21	23	80.94	110	82.19	80.60	-87	18,096	-0.48%	大賣/
2020/04/20	13	83.10	6	83.09	83.00	7	17,938	0.04%
2020/04/17	10	83.16	40	83.45	83.25	-30	17,844	-0.17%
2020/04/16	10	80.80	1	80.80	80.80	9	17,420	0.05%
2020/04/15	0	0.00	2	81.35	81.20	-2	17,333	-0.01%
2020/04/14	3	80.43	12	80.35	80.95	-9	17,185	-0.05%
2020/04/13	0	0.00	3	79.20	78.80	-3	17,072	-0.02%
2020/04/10	3	79.18	5	79.00	79.30	-2	17,104	-0.01%
2020/04/09	5	79.94	21	79.20	79.25	-16	17,121	-0.09%
2020/04/08	2	79.03	16	79.22	79.60	-14	16,942	-0.08%
2020/04/07	15	78.42	4	78.56	78.50	11	16,760	0.07%
2020/04/06	17	76.18	6	77.00	77.05	11	16,558	0.07%
2020/04/01	26.3	76.07	0	0.00	75.90	26.3	16,404	0.16%
2020/03/31	3	76.33	6	76.38	76.15	-3	16,291	-0.02%
2020/03/30	15	75.46	1	74.60	75.85	14	16,158	0.09%
2020/03/27	11	78.05	29	77.99	76.60	-18	15,956	-0.11%
2020/03/26	27	76.73	12	76.61	77.20	15	15,647	0.10%
2020/03/25	35	77.09	43	76.91	76.85	-8	15,383	-0.05%
2020/03/24	12	74.43	15	74.66	74.25	-3	14,877	-0.02%
2020/03/23	35	71.02	7	70.89	70.80	28	14,493	0.19%
2020/03/20	44	72.60	38	72.87	74.00	6	14,198	0.04%
2020/03/19	56	69.40	11	68.55	68.55	45	13,591	0.33%
2020/03/18	17.1	74.07	8	73.30	72.80	9.1	12,556	0.07%
2020/03/17	49.1	74.99	7	74.66	74.85	42.1	11,920	0.35%
2020/03/16	31.1	77.95	20	78.26	77.30	11.1	11,101	0.10%
2020/03/13	22	77.25	7	77.89	81.00	15	10,628	0.14%
2020/03/12	14.1	82.13	2	82.30	82.15	12.1	9,783	0.12%
2020/03/11	5	86.16	3	86.13	85.30	2	9,093	0.02%
2020/03/10	19	86.14	1	85.90	86.30	18	8,896	0.20%
2020/03/09	13.1	86.35	0	0.00	85.85	13.1	8,539	0.15%
2020/03/06	28	88.53	0	0.00	88.35	28	8,102	0.35%
2020/03/05	0	0.00	1	90.20	90.20	-1	7,852	-0.01%
2020/03/04	0	0.00	4	88.51	89.20	-4	7,779	-0.05%
2020/03/03	1	88.60	13	88.66	88.60	-12	7,661	-0.16%
2020/03/02	63.1	87.29	1	86.90	87.35	62.1	7,510	0.83%
2020/02/27	16.2	88.75	0	0.00	88.65	16.2	7,110	0.23%
2020/02/26	8	89.05	0	0.00	89.45	8	6,741	0.12%
2020/02/25	1	89.45	0	0.00	90.35	1	6,515	0.02%
2020/02/24	11	90.01	0	0.00	90.10	11	6,423	0.17%
2020/02/21	13	91.06	47	91.20	91.25	-34	6,330	-0.54%
2020/02/20	10	91.55	0	0.00	91.70	10	6,287	0.16%
2020/02/19	10.1	91.26	10	92.15	92.10	0.1	6,213	0.00%
2020/02/18	6	91.06	1	91.40	91.05	5	6,122	0.08%
2020/02/17	0	0.00	1	92.15	92.30	-1	5,950	-0.02%
2020/02/13	0	0.00	1	92.90	92.80	-1	5,836	-0.02%
2020/02/11	0	0.00	1	91.65	91.75	-1	5,791	-0.02%
2020/02/10	10	89.75	0	0.00	91.00	10	5,757	0.17%
2020/02/07	4	91.20	0	0.00	91.20	4	5,710	0.07%
2020/02/06	0	0.00	2	91.53	92.30	-2	5,616	-0.04%
2020/02/04	4	90.29	13	90.77	90.60	-9	5,485	-0.16%
2020/02/03	6.2	88.36	5	88.80	89.05	1.2	5,494	0.02%
2020/01/31	13	90.34	2	90.50	89.95	11	5,321	0.21%
2020/01/30	22.4	93.72	5	93.20	92.15	17.4	5,069	0.34%
2020/01/20	2	97.73	0	0.00	97.70	2	4,616	0.04%
2020/01/17	1	97.30	0	0.00	97.30	1	4,632	0.02%
2020/01/16	10	97.15	0	0.00	97.30	10	4,540	0.22%
2020/01/15	3	97.82	2	98.40	97.60	1	4,438	0.02%
2020/01/14	0	0.00	1	98.60	98.60	-1	4,321	-0.02%
2020/01/13	2	97.93	10	98.00	98.00	-8	4,147	-0.19%
2020/01/10	1	97.25	0	0.00	97.30	1	4,083	0.02%
2020/01/09	13	96.70	7	96.79	96.95	6	3,974	0.15%
2020/01/08	1	95.20	0	0.00	95.65	1	3,921	0.03%
2020/01/07	16	95.92	0	0.00	96.10	16	3,852	0.42%
2020/01/06	1	96.50	0	0.00	96.40	1	3,905	0.03%
2020/01/02	0.1	97.80	0	0.00	97.65	0.1	3,954	0.00%
2019/12/31	3	97.08	0	0.00	96.95	3	3,942	0.08%
2019/12/30	0	0.00	1	98.05	97.80	-1	3,933	-0.03%
2019/12/26	2	97.40	0	0.00	97.35	2	4,006	0.05%
2019/12/25	0	0.00	1	97.20	97.35	-1	4,106	-0.02%
2019/12/23	2	97.00	1.2	97.15	97.15	0.9	4,287	0.02%
2019/12/18	1	98.00	0	0.00	98.20	1	4,356	0.02%
2019/12/16	0	0.00	3	96.92	96.85	-3	4,483	-0.07%
2019/12/13	1	97.25	3.2	97.13	96.90	-2.2	4,692	-0.05%
2019/12/12	0	0.00	12	95.58	95.85	-12	4,677	-0.26%
2019/12/11	0	0.00	21	93.63	93.75	-21	4,718	-0.45%
2019/12/10	20	93.00	0	0.00	93.00	20	4,841	0.41%
2019/12/09	0	0.00	20	93.68	93.65	-20	4,831	-0.41%
2019/12/05	0	0.00	10	92.90	92.90	-10	5,023	-0.20%
2019/12/04	1	91.50	0	0.00	91.70	1	5,253	0.02%
2019/11/29	32	91.64	0	0.00	91.50	32	5,843	0.55%
2019/11/22	8	92.50	0	0.00	92.55	8	6,175	0.13%
2019/11/18	1	92.70	0	0.00	92.90	1	6,432	0.02%
2019/11/14	1	91.45	0	0.00	91.40	1	6,534	0.02%
2019/11/13	0	0.00	0.5	91.45	91.45	-0.5	6,600	-0.01%
2019/11/12	2	91.70	1	91.75	92.00	1	6,834	0.01%
2019/11/06	2	92.80	3	93.17	93.35	-1	6,980	-0.01%
2019/11/04	0	0.00	4	91.70	92.20	-4	7,536	-0.05%
2019/11/01	0	0.00	1.2	90.19	90.10	-1.2	7,768	-0.01%
2019/10/31	0	0.00	2	90.25	90.10	-2	8,003	-0.02%
2019/10/30	1	89.45	1	89.70	89.85	0	7,929	0.00%
2019/10/29	0	0.00	2	89.48	89.45	-2	7,891	-0.03%
2019/10/28	0	0.00	10	89.05	89.20	-10	7,803	-0.13%
2019/10/25	0	0.00	2	89.20	88.80	-2	7,770	-0.03%
2019/10/24	0	0.00	20.1	88.75	88.80	-20.1	7,690	-0.26%
2019/10/22	0	0.00	1	88.40	88.70	-1	7,742	-0.01%
2019/10/21	33	87.88	13	87.92	87.85	20	7,787	0.26%
2019/10/18	0	0.00	3	88.35	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	3	88.05	88.15	-3	8,024	-0.04%
2019/10/16	0	0.00	3	88.00	88.10	-3	8,108	-0.04%
2019/10/15	2	87.55	37	87.67	87.70	-35	8,218	-0.43%
2019/10/14	5	87.40	35	87.38	87.55	-30	8,237	-0.36%
2019/10/09	30	85.95	1	86.10	85.80	29	8,235	0.35%
2019/10/08	0	0.00	24	86.53	86.50	-24	8,169	-0.29%
2019/10/03	30	84.82	0	0.00	84.80	30	8,150	0.37%
2019/10/01	0	0.00	45.2	85.75	85.95	-45.2	8,066	-0.56%
2019/09/23	0	0.00	2	84.63	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	1	84.70	84.70	-1	8,338	-0.01%
2019/09/18	0	0.00	4	84.90	84.95	-4	8,303	-0.05%
2019/09/17	0	0.00	3	84.32	84.25	-3	8,296	-0.04%
2019/09/16	1	84.35	34	84.37	84.40	-33	8,469	-0.39%
2019/09/12	0	0.00	5	84.14	83.90	-5	8,480	-0.06%
2019/09/10	0	0.00	1	83.95	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	2	83.78	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	43	83.45	83.50	-43	8,517	-0.50%
2019/09/05	0	0.00	15	83.02	83.00	-15	8,329	-0.18%
2019/09/04	0	0.00	17	82.09	82.15	-17	8,060	-0.21%
2019/09/03	11	81.31	1	81.90	81.20	10	8,057	0.12%
2019/09/02	0	0.00	11	81.95	81.90	-11	8,101	-0.14%
2019/08/30	0	0.00	62	81.63	81.85	-62	8,117	-0.76%
2019/08/28	0	0.00	1	80.40	80.40	-1	7,978	-0.01%
2019/08/26	18	79.76	0	0.00	79.65	18	8,107	0.22%
2019/08/22	0	0.00	3	81.50	80.90	-3	8,137	-0.04%
2019/08/21	1	80.95	0	0.00	81.10	1	8,144	0.01%
2019/08/20	0	0.00	2	81.00	81.00	-2	8,234	-0.02%
2019/08/19	3	80.50	1	80.80	80.80	2	8,265	0.02%
2019/08/16	2	79.35	11	80.20	80.35	-9	8,584	-0.10%
2019/08/15	9	79.31	0	0.00	79.40	9	8,658	0.10%
2019/08/14	1	80.70	0	0.00	80.30	1	8,722	0.01%
2019/08/13	14.1	79.70	4	79.75	79.70	10.1	8,837	0.11%
2019/08/12	0	0.00	1	80.85	80.60	-1	9,106	-0.01%
2019/08/08	7	80.59	7	80.60	80.65	0	9,337	0.00%
2019/08/07	5	79.80	0	0.00	79.70	5	9,541	0.05%
2019/08/06	46	79.27	4	79.90	80.10	42	9,598	0.44%
2019/08/05	14	80.18	1	80.35	80.15	13	9,494	0.14%
2019/08/02	26	80.67	0	0.00	80.95	26	9,347	0.28%
2019/08/01	10	82.20	0	0.00	82.30	10	9,181	0.11%
2019/07/30	0	0.00	1	83.60	83.20	-1	9,505	-0.01%
2019/07/29	0	0.00	3	83.23	83.45	-3	9,595	-0.03%
2019/07/26	0	0.00	2	83.30	83.25	-2	10,049	-0.02%
2019/07/25	0	0.00	2	83.80	83.80	-2	10,100	-0.02%
2019/07/23	0	0.00	2	83.75	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	1	83.35	83.40	-1	10,034	-0.01%
2019/07/19	1	83.00	48	83.28	83.00	-47	9,953	-0.47%
2019/07/18	35	82.70	0	0.00	82.70	35	9,842	0.36%
2019/07/17	0	0.00	20	82.80	82.80	-20	9,816	-0.20%
2019/07/16	0	0.00	4	83.40	83.35	-4	9,688	-0.04%
2019/07/15	20	82.58	32	83.18	83.20	-12	9,805	-0.12%
2019/07/12	0	0.00	2	82.75	82.75	-2	9,994	-0.02%
2019/07/11	0	0.00	18	82.94	82.85	-18	10,329	-0.17%
2019/07/10	0	0.00	19	82.17	82.20	-19	10,286	-0.18%
2019/07/09	2	81.60	0	0.00	81.50	2	10,340	0.02%
2019/07/04	0	0.00	1	82.00	82.00	-1	10,624	-0.01%
2019/07/03	2	81.40	0	0.00	81.50	2	10,782	0.02%
2019/07/02	0	0.00	2	82.60	82.45	-2	10,772	-0.02%
2019/07/01	2	82.70	12	82.64	82.65	-10	10,800	-0.09%
2019/06/27	0	0.00	4	81.44	81.50	-4	10,782	-0.04%
2019/06/25	0	0.00	7	81.02	80.75	-7	10,580	-0.07%
2019/06/24	0	0.00	5	81.36	81.20	-5	10,490	-0.05%
2019/06/21	0	0.00	15.2	81.12	80.85	-15.2	10,258	-0.15%
2019/06/20	0	0.00	179	80.92	80.85	-179	10,120	-1.77%	大賣/鉅額交易
2019/06/19	0	0.00	17	80.34	80.75	-17	10,042	-0.17%
2019/06/18	0	0.00	2	78.80	78.90	-2	9,868	-0.02%
2019/06/17	7	78.61	0	0.00	78.70	7	10,017	0.07%
2019/06/14	2	79.00	4	78.90	78.90	-2	10,058	-0.02%
2019/06/13	7	79.30	5	79.15	79.05	2	10,209	0.02%
2019/06/12	2	79.58	5	79.38	79.70	-3	10,302	-0.03%
2019/06/11	8	79.52	19	79.54	79.40	-11	10,234	-0.11%
2019/06/10	3	78.70	1	79.05	79.05	2	10,226	0.02%
2019/06/06	2	77.65	1	77.70	77.70	1	10,329	0.01%
2019/06/05	2	78.45	6	78.42	78.30	-4	10,282	-0.04%
2019/06/03	0	0.00	12	78.14	78.55	-12	10,515	-0.11%
2019/05/31	0	0.00	21	78.34	78.45	-21	10,741	-0.20%
2019/05/30	6	77.33	4	77.33	77.40	2	10,771	0.02%
2019/05/29	5	76.63	1	76.65	76.75	4	10,785	0.04%
2019/05/28	6.2	77.02	0	0.00	77.10	6.2	10,839	0.06%
2019/05/27	13	77.04	0	0.00	77.15	13	10,940	0.12%
2019/05/24	11	77.33	0	0.00	77.35	11	11,071	0.10%
2019/05/23	15.2	77.02	0	0.00	76.95	15.2	11,135	0.14%
2019/05/22	3	78.30	0	0.00	78.40	3	11,019	0.03%
2019/05/21	8	78.02	0	0.00	78.40	8	11,415	0.07%
2019/05/20	146	78.41	0	0.00	78.20	146	11,133	1.31%	大買/鉅額交易
2019/05/17	18	78.49	0	0.00	78.25	18	11,004	0.16%
2019/05/16	3	79.08	0	0.00	79.05	3	10,671	0.03%
2019/05/15	18	79.73	0	0.00	79.75	18	10,447	0.17%
2019/05/14	17.1	79.51	0	0.00	79.65	17.1	10,229	0.17%
2019/05/13	19	80.71	6	80.53	80.15	13	9,994	0.13%
2019/05/10	11	81.14	5	82.00	81.50	6	9,793	0.06%
2019/05/09	13	81.48	1	81.35	81.55	12	9,684	0.12%
2019/05/08	12	82.55	0	0.00	82.55	12	9,642	0.12%
2019/05/07	0	0.00	22	83.20	83.15	-22	9,480	-0.23%
2019/05/06	19	82.27	0	0.00	82.30	19	9,368	0.20%
2019/05/03	0	0.00	16.7	83.55	83.75	-16.7	9,302	-0.18%
2019/04/30	11	82.66	0	0.00	82.80	11	8,949	0.12%
2019/04/29	0	0.00	1	82.70	82.80	-1	9,065	-0.01%
2019/04/26	4	82.44	0	0.00	82.45	4	9,151	0.04%
2019/04/25	0	0.00	1	83.25	83.40	-1	9,254	-0.01%
2019/04/23	3	82.70	0	0.00	83.05	3	9,597	0.03%
2019/04/22	3	83.00	0	0.00	82.70	3	9,585	0.03%
2019/04/19	2	83.05	1	82.80	82.80	1	9,709	0.01%
2019/04/18	1	82.85	1	83.00	82.70	0	9,548	0.00%
2019/04/17	2	82.85	2	82.70	82.75	0	9,394	0.00%
2019/04/16	1	82.05	1	81.95	82.10	0	9,192	0.00%
2019/04/15	0	0.00	1	81.85	81.85	-1	9,306	-0.01%
2019/04/12	0	0.00	4	81.15	81.10	-4	9,533	-0.04%
2019/04/11	3	81.00	2	81.05	81.15	1	9,630	0.01%
2019/04/10	6	81.31	64	81.35	81.50	-58	9,634	-0.60%
2019/04/09	0	0.00	4	81.08	81.40	-4	9,531	-0.04%
2019/04/08	6	80.88	12	80.91	80.90	-6	9,436	-0.06%
2019/04/03	0	0.00	10.5	80.25	80.15	-10.5	9,452	-0.11%
2019/04/02	1	80.35	1	80.30	80.15	0	9,539	0.00%
2019/04/01	1	80.20	36	80.31	79.85	-35	9,544	-0.37%
2019/03/29	0	0.00	5	79.07	79.15	-5	9,410	-0.05%
2019/03/27	40	78.58	0	0.00	78.50	40	9,559	0.42%
2019/03/26	1	78.60	10	78.55	78.65	-9	9,592	-0.09%
2019/03/25	13	78.10	0	0.00	78.15	13	9,674	0.13%
2019/03/22	0	0.00	1	79.35	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	7	79.03	79.15	-7	9,683	-0.07%
2019/03/20	0	0.00	2.2	78.34	78.50	-2.2	9,598	-0.02%
2019/03/19	0	0.00	4	78.29	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	10	78.05	78.10	-10	9,490	-0.11%
2019/03/15	0	0.00	1	77.65	77.60	-1	9,503	-0.01%
2019/03/14	3	77.13	2	77.10	77.05	1	9,425	0.01%
2019/03/13	1	77.10	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	10	76.90	77.25	-10	9,668	-0.10%
2019/03/11	2	76.00	0	0.00	76.15	2	9,506	0.02%
2019/03/08	11	75.90	0	0.00	76.00	11	9,659	0.11%
2019/03/07	0	0.00	1	76.65	76.65	-1	9,564	-0.01%
2019/03/05	2	76.58	1	76.70	76.75	1	9,208	0.01%
2019/03/04	5.1	77.21	0	0.00	76.95	5.1	9,178	0.06%
2019/02/27	0	0.00	10	77.65	77.65	-10	9,143	-0.11%
2019/02/26	1	77.40	1	77.45	77.70	0	8,995	0.00%
2019/02/25	0	0.00	14	77.62	77.50	-14	8,829	-0.16%
2019/02/22	0	0.00	15	76.76	76.95	-15	8,759	-0.17%
2019/02/21	0	0.00	14	76.87	77.10	-14	8,738	-0.16%
2019/02/20	0	0.00	52	76.32	76.35	-52	8,545	-0.61%
2019/02/19	1	75.60	1	75.65	75.50	0	8,121	0.00%
2019/02/18	1.1	75.80	12	75.82	75.65	-10.9	8,168	-0.13%
2019/02/15	2	75.00	0	0.00	75.05	2	8,163	0.02%
2019/02/13	0	0.00	2	75.58	75.50	-2	8,325	-0.02%
2019/02/12	1	75.45	21	75.51	75.65	-20	8,870	-0.23%
2019/02/11	0	0.00	15	75.24	75.15	-15	8,939	-0.17%
2019/01/30	3	74.42	0	0.00	74.35	3	8,933	0.03%
2019/01/29	27	74.34	0	0.00	74.50	27	8,949	0.30%
2019/01/28	1	75.35	10	75.30	75.15	-9	8,953	-0.10%
2019/01/25	12	75.00	15	74.73	75.00	-3	9,001	-0.03%
2019/01/23	10.2	73.71	0	0.00	73.70	10.2	9,099	0.11%
2019/01/22	23	73.90	2	74.00	74.05	21	9,094	0.23%
2019/01/21	6	76.61	8	76.46	76.50	-2	9,112	-0.02%
2019/01/18	0	0.00	46	75.93	75.95	-46	9,237	-0.50%
2019/01/17	6	75.60	0	0.00	75.55	6	9,581	0.06%
2019/01/16	0	0.00	4	75.50	75.55	-4	9,630	-0.04%
2019/01/15	0	0.00	14	75.66	75.65	-14	9,789	-0.14%
2019/01/14	7	74.96	0	0.00	75.00	7	9,799	0.07%
2019/01/11	0	0.00	20	75.48	75.50	-20	9,912	-0.20%
2019/01/09	1	74.90	6	74.93	75.00	-5	10,164	-0.05%
2019/01/07	1	73.90	32	73.81	73.95	-31	10,889	-0.28%
2019/01/04	35.2	72.26	0	0.00	72.20	35.2	11,031	0.32%
2019/01/03	7.2	73.41	0	0.00	73.35	7.2	11,818	0.06%
2019/01/02	17	74.63	2	74.50	74.05	15	11,938	0.13%
2018/12/28	0	0.00	5	75.36	75.50	-5	12,571	-0.04%
2018/12/27	3	74.75	0	0.00	75.05	3	12,940	0.02%
2018/12/26	4.3	73.82	2	73.50	73.55	2.3	12,942	0.02%
2018/12/25	5	73.47	1	73.85	73.75	4	12,867	0.03%
2018/12/24	21	74.70	0	0.00	74.70	21	12,756	0.16%
2018/12/22	2	74.75	3	74.70	74.85	-1	12,755	-0.01%
2018/12/21	0	0.00	5	74.45	75.20	-5	12,926	-0.04%
2018/12/20	11	75.05	0	0.00	75.05	11	13,248	0.08%
2018/12/19	3	75.50	10	75.70	75.90	-7	13,222	-0.05%
2018/12/18	20	75.23	0	0.00	75.30	20	13,273	0.15%
2018/12/17	0	0.00	22	75.91	75.95	-22	13,268	-0.17%
2018/12/14	22	75.18	0	0.00	75.35	22	13,243	0.17%
2018/12/13	5	76.28	8	76.26	76.30	-3	13,211	-0.02%
2018/12/12	2	75.50	46	75.96	76.20	-44	13,210	-0.33%
2018/12/10	20	74.55	0	0.00	74.45	20	13,270	0.15%
2018/12/07	27.1	75.46	1	75.55	75.45	26.1	13,404	0.19%
2018/12/06	71	75.04	5	75.35	75.10	66	13,600	0.49%
2018/12/05	12	76.73	5	76.85	76.65	7	13,587	0.05%
2018/12/04	10	78.15	0	0.00	78.25	10	13,516	0.07%
2018/12/03	22	78.30	27	78.57	78.80	-5	13,489	-0.04%
2018/11/29	1	77.50	5	77.79	77.05	-4	13,262	-0.03%
2018/11/28	1	76.05	18	76.57	76.90	-17	13,153	-0.13%
2018/11/27	14.1	75.39	0	0.00	76.05	14.1	13,089	0.11%
2018/11/23	1	75.25	0	0.00	75.35	1	13,091	0.01%
2018/11/22	2	76.10	0	0.00	75.60	2	13,247	0.02%
2018/11/21	0	0.00	1	75.05	76.00	-1	13,286	-0.01%
2018/11/20	5	76.03	0	0.00	76.00	5	13,118	0.04%
2018/11/19	28.1	76.82	0	0.00	76.70	28.1	13,017	0.22%
2018/11/16	1	76.96	1	77.05	76.95	0	12,964	0.00%
2018/11/15	1	77.60	3	77.60	77.60	-2	12,876	-0.02%
2018/11/14	1	77.25	0.1	77.45	77.35	0.9	12,865	0.01%
2018/11/13	3	76.23	0	0.00	77.10	3	12,813	0.02%
2018/11/12	0	0.00	2	77.95	78.00	-2	12,712	-0.02%
2018/11/09	5	77.77	0	0.00	77.80	5	12,685	0.04%
2018/11/08	0	0.00	11	78.97	78.85	-11	12,143	-0.09%
2018/11/07	0	0.00	23	78.40	78.40	-23	12,009	-0.19%
2018/11/05	0	0.00	1	78.05	78.25	-1	11,945	-0.01%
2018/11/02	0	0.00	2	78.60	78.65	-2	11,895	-0.02%
2018/11/01	0	0.00	5	78.28	78.40	-5	11,851	-0.04%
2018/10/31	0	0.00	45	77.23	77.55	-45	11,758	-0.38%
2018/10/30	1	76.15	2	76.05	75.95	-1	11,634	-0.01%
2018/10/29	4	75.45	0	0.00	75.75	4	11,553	0.03%
2018/10/26	59.1	75.50	13	75.28	75.40	46.1	11,468	0.40%
2018/10/25	12	75.85	5	75.60	75.50	7	11,239	0.06%
2018/10/24	16	77.14	10	77.90	77.40	6	10,803	0.06%
2018/10/23	26	78.02	0	0.00	77.75	26	10,641	0.24%
2018/10/22	8	78.26	1	79.30	79.20	7	10,326	0.07%
2018/10/19	12	78.90	0	0.00	79.30	12	10,260	0.12%
2018/10/18	13	79.16	6	79.38	79.15	7	10,165	0.07%
2018/10/17	9	79.61	17	80.25	79.40	-8	10,117	-0.08%
2018/10/16	8	78.99	0	0.00	79.30	8	9,921	0.08%
2018/10/15	21.1	78.79	0	0.00	79.20	21.1	9,950	0.21%
2018/10/12	14.1	79.17	38	78.88	80.05	-23.9	9,350	-0.26%
2018/10/11	166	78.39	4	77.40	77.40	162	9,184	1.76%	大買/鉅額交易
2018/10/09	13	83.15	1	83.30	83.25	12	8,092	0.15%
2018/10/08	29	83.11	0.1	83.50	83.00	28.9	7,840	0.37%
2018/10/05	20	83.69	2	84.45	83.45	18	7,292	0.25%
2018/10/04	12	84.88	1	84.90	84.90	11	6,962	0.16%
2018/10/03	1	85.90	0	0.00	85.95	1	6,865	0.01%
2018/10/02	34	86.17	1	86.05	86.05	33	6,874	0.48%
2018/10/01	0	0.00	11	87.35	87.35	-11	6,934	-0.16%
2018/09/28	0	0.00	5	87.52	86.90	-5	6,925	-0.07%
2018/09/27	0	0.00	7	87.22	87.35	-7	6,757	-0.10%
2018/09/26	2	86.90	5	86.88	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	8	86.89	87.10	-8	6,273	-0.13%
2018/09/21	0	0.00	16	86.68	86.85	-16	6,218	-0.26%
2018/09/20	1	85.90	1	85.90	85.90	0	6,205	0.00%
2018/09/19	0.1	86.15	10	86.15	86.15	-9.9	6,337	-0.16%
2018/09/18	3	85.30	0	0.00	85.40	3	6,361	0.05%
2018/09/17	26	85.86	0	0.00	85.85	26	6,533	0.40%
2018/09/14	9	85.98	22	86.40	86.50	-13	6,517	-0.20%
2018/09/13	25	85.05	0	0.00	84.95	25	6,481	0.39%
2018/09/12	15	85.39	2	85.30	85.55	13	6,167	0.21%
2018/09/11	35	85.74	0	0.00	85.65	35	5,989	0.58%
2018/09/10	10	86.00	2	85.85	86.00	8	5,747	0.14%
2018/09/07	10	86.40	1	86.15	86.40	9	5,723	0.16%
2018/09/06	30	86.48	0	0.00	86.50	30	5,741	0.52%
2018/09/05	0	0.00	13	87.22	87.00	-13	5,786	-0.22%
2018/09/04	10	86.55	1	87.00	87.00	9	5,782	0.16%
2018/09/03	11	86.50	0	0.00	86.45	11	5,798	0.19%
2018/08/31	1	86.75	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	12	88.18	87.55	-12	5,836	-0.21%
2018/08/29	0	0.00	45	86.98	87.25	-45	5,778	-0.78%
2018/08/28	2	85.95	5	86.27	86.25	-3	5,600	-0.05%
2018/08/27	1	85.20	1	85.50	85.55	0	5,580	0.00%
2018/08/23	0	0.00	10	84.90	85.05	-10	5,512	-0.18%
2018/08/22	0	0.00	1	84.75	84.65	-1	5,551	-0.02%
2018/08/21	0	0.00	2	84.55	84.55	-2	5,515	-0.04%
2018/08/16	3	83.48	0	0.00	83.80	3	5,421	0.06%
2018/08/15	12	83.50	2	83.50	83.75	10	5,381	0.19%
2018/08/14	1	84.55	3	84.15	84.55	-2	5,340	-0.04%
2018/08/13	12	83.87	0	0.00	83.95	12	5,368	0.22%
2018/08/10	20	85.78	0	0.00	85.70	20	5,285	0.38%
2018/08/09	0.1	86.10	1	86.20	86.15	-0.9	5,296	-0.02%
2018/08/08	0	0.00	23	86.26	86.15	-23	5,408	-0.43%
2018/08/06	0	0.00	20	85.95	85.70	-20	5,727	-0.35%
2018/08/02	30.3	85.25	3	85.18	84.85	27.3	6,060	0.45%
2018/08/01	0	0.00	10	86.00	86.15	-10	6,036	-0.17%
2018/07/31	0	0.00	3	85.60	85.55	-3	6,058	-0.05%
2018/07/30	0	0.00	11	85.82	85.55	-11	6,077	-0.18%
2018/07/27	0.1	85.45	30	85.60	85.70	-30	6,081	-0.49%
2018/07/24	0.3	84.50	10	84.65	84.70	-9.8	6,082	-0.16%
2018/07/20	0	0.00	33	84.48	84.65	-33	6,337	-0.52%
2018/07/19	0	0.00	16	83.71	83.30	-16	6,304	-0.25%
2018/07/18	3	83.00	1	83.40	83.05	2	6,365	0.03%
2018/07/17	0	0.00	2	82.70	82.55	-2	6,322	-0.03%
2018/07/16	0	0.00	2	83.20	83.00	-2	6,422	-0.03%
2018/07/13	0	0.00	23	83.22	83.35	-23	6,407	-0.36%
2018/07/12	3	82.50	13	82.41	82.65	-10	6,241	-0.16%
2018/07/11	13	81.50	0	0.00	81.70	13	6,198	0.21%
2018/07/10	0	0.00	1	82.55	82.45	-1	6,163	-0.02%
2018/07/06	0	0.00	1	80.90	80.95	-1	6,040	-0.02%
2018/07/05	1	80.90	0	0.00	80.75	1	5,994	0.02%
2018/07/03	0	0.00	1	81.70	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	2	81.75	81.05	-2	6,052	-0.03%
2018/06/29	0	0.00	11	81.27	81.45	-11	6,045	-0.18%
2018/06/28	11	79.93	1	80.25	80.05	10	5,950	0.17%
2018/06/27	2	80.50	0	0.00	80.40	2	5,831	0.03%
2018/06/26	3	80.03	0	0.00	80.70	3	5,761	0.05%
2018/06/22	4	80.50	0	0.00	81.15	4	5,478	0.07%
2018/06/20	0	0.00	1	80.80	81.50	-1	5,540	-0.02%
2018/06/19	10	80.83	0	0.00	80.60	10	5,466	0.18%
2018/06/15	1	81.35	0	0.00	81.95	1	5,464	0.02%
2018/06/14	21	82.14	0	0.00	81.75	21	5,448	0.39%
2018/06/13	0	0.00	10	82.95	83.00	-10	5,422	-0.18%
2018/06/12	0	0.00	1	82.40	82.50	-1	5,436	-0.02%
2018/06/11	1	82.45	1	82.65	82.65	0	5,457	0.00%
2018/06/08	1	83.30	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	11	83.36	83.45	-11	5,565	-0.20%
2018/06/06	0	0.00	23	83.25	83.30	-23	5,598	-0.41%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	7	82.41	82.60	-7	5,547	-0.13%
2018/06/01	0	0.00	1	81.30	81.35	-1	5,472	-0.02%
2018/05/31	0	0.00	1	80.70	80.75	-1	5,533	-0.02%
2018/05/30	1	80.35	0	0.00	80.40	1	5,568	0.02%
2018/05/29	2	81.65	2	81.55	81.85	0	5,569	0.00%
2018/05/25	0.2	81.90	2	81.85	81.85	-1.8	5,697	-0.03%
2018/05/23	10	81.35	0	0.00	81.35	10	5,743	0.17%
2018/05/21	0	0.00	10	82.00	82.05	-10	5,933	-0.17%
2018/05/17	10	81.20	0	0.00	81.20	10	6,238	0.16%
2018/05/15	10	81.95	6	82.12	81.65	4	6,311	0.06%
2018/05/14	0	82.45	24	82.36	82.50	-24	6,727	-0.36%
2018/05/11	0	0.00	10	81.44	81.60	-10	6,558	-0.15%
2018/05/10	3	80.63	0	0.00	80.65	3	6,315	0.05%
2018/05/09	2.1	80.31	15	80.43	80.45	-12.9	6,264	-0.21%
2018/05/08	0	0.00	3	80.00	80.00	-3	6,278	-0.05%
2018/05/07	1	79.00	0	0.00	79.50	1	6,271	0.02%
2018/05/04	0	0.00	1	78.60	78.95	-1	6,314	-0.02%
2018/05/03	10	78.60	0	0.00	78.55	10	6,384	0.16%
2018/05/02	5	79.45	0	0.00	79.40	5	6,320	0.08%
2018/04/30	0	0.00	6	80.14	80.00	-6	6,313	-0.10%
2018/04/27	13	79.03	0	0.00	79.20	13	6,300	0.21%
2018/04/26	10	79.10	0	0.00	79.05	10	6,167	0.16%
2018/04/25	15	79.16	0	0.00	79.30	15	5,981	0.25%
2018/04/24	9	79.62	0	0.00	79.55	9	5,821	0.15%
2018/04/23	1	80.35	0	0.00	79.95	1	5,635	0.02%
2018/04/20	13	80.76	0	0.00	80.75	13	5,524	0.24%
2018/04/19	0	0.00	1	82.40	82.65	-1	5,421	-0.02%
2018/04/17	1	81.50	1	81.35	81.40	0	5,375	0.00%
2018/04/13	15	82.58	0	0.00	82.50	15	5,430	0.28%
2018/04/10	0	0.00	3	82.75	82.50	-3	5,584	-0.05%
2018/04/09	13.9	81.99	3	82.05	82.20	10.9	5,639	0.19%
2018/04/03	4	81.43	1	81.50	81.50	3	5,642	0.05%
2018/04/02	2	82.20	0	0.00	82.25	2	5,617	0.04%
2018/03/31	1	82.90	0	0.00	82.95	1	5,607	0.02%
2018/03/30	0	0.00	2	83.00	82.85	-2	5,652	-0.04%
2018/03/29	1	82.25	0	0.00	82.10	1	5,612	0.02%
2018/03/28	22	82.47	0	0.00	82.25	22	5,560	0.40%
2018/03/27	0	0.00	11	83.19	83.40	-11	5,518	-0.20%
2018/03/26	0.2	82.45	0	0.00	82.20	0.2	5,484	0.00%
2018/03/23	11	82.05	0	0.00	82.10	11	5,489	0.20%
2018/03/21	10	83.95	0	0.00	83.85	10	5,430	0.18%
2018/03/14	0	0.00	1	84.30	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	10	84.45	84.95	-10	5,409	-0.18%
2018/03/12	0	0.00	10	84.08	84.15	-10	5,367	-0.19%
2018/03/09	0	0.00	1	82.80	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	10	82.75	82.75	-10	5,427	-0.18%
2018/03/06	1	81.85	32	82.03	82.15	-31	5,449	-0.57%
2018/03/05	1	80.90	0	0.00	80.75	1	5,491	0.02%
2018/03/02	33	80.80	0	0.00	81.15	33	5,452	0.61%
2018/03/01	1	81.75	1	81.90	81.75	0	5,382	0.00%
2018/02/27	2	82.90	10	82.70	82.35	-8	5,345	-0.15%
2018/02/23	0	0.00	31	81.81	82.00	-31	5,206	-0.60%
2018/02/22	20	81.03	0	0.00	81.00	20	5,225	0.38%
2018/02/09	2	78.65	6	78.28	79.05	-4	5,062	-0.08%
2018/02/08	3	80.70	0	0.00	80.60	3	4,828	0.06%
2018/02/07	46.2	80.99	0	0.00	80.65	46.2	4,854	0.95%
2018/02/06	47	80.19	1	79.60	79.65	46	4,702	0.98%
2018/02/05	20	83.20	0	0.00	83.60	20	4,182	0.48%
2018/02/02	1.1	84.57	0	0.00	84.90	1.1	4,080	0.03%
2018/01/30	2	84.83	10	84.60	84.55	-8	3,980	-0.20%
2018/01/29	6	85.34	2	86.05	85.55	4	3,924	0.10%
2018/01/26	40	87.46	0	0.00	87.50	40	3,841	1.04%
2018/01/25	3	87.70	10	88.10	87.45	-7	3,739	-0.19%
2018/01/24	30	87.07	0	0.00	87.20	30	3,678	0.82%
2018/01/23	0	0.00	25	88.13	88.30	-25	3,629	-0.69%
2018/01/22	0	0.00	11	87.86	87.95	-11	3,588	-0.31%
2018/01/19	0	0.00	12	87.09	87.15	-12	3,550	-0.34%
2018/01/18	0	0.00	11	86.47	86.30	-11	3,516	-0.31%
2018/01/17	0	0.00	1	85.20	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	5	84.70	85.00	-5	3,364	-0.15%
2018/01/15	0	0.00	1	84.60	84.65	-1	3,328	-0.03%
2018/01/09	0	0.00	11	84.10	84.15	-11	3,292	-0.33%
2018/01/08	0	0.00	5	83.99	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	2.1	83.51	83.75	-2.1	3,272	-0.06%
2018/01/04	0	0.00	6	83.54	83.50	-6	3,291	-0.18%
2018/01/03	2	83.40	13	83.38	83.35	-11	3,464	-0.32%