元大台灣50 (0050)-第一金-台南券商分點個股進出

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
164.40
漲跌
▲1.10
漲幅
+0.67%
成交量
7,721張
產業
上市
3684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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0.2	164.01	7.2	163.60	164.40	-7	10,754	-0.07%
2024/05/13	1.2	163.41	0.5	163.25	163.30	0.7	10,911	0.01%
2024/05/10	2.5	161.18	3.3	161.68	161.65	-0.8	10,908	-0.01%
2024/05/09	1	160.66	203.7	160.97	160.50	-202.6	10,887	-1.86%	大賣/鉅額交易
2024/05/08	2	160.50	5.2	160.01	160.70	-3.1	10,915	-0.03%
2024/05/07	0	160.05	14.4	160.15	160.10	-14.3	10,975	-0.13%
2024/05/06	1.5	159.38	41.2	159.94	159.20	-39.7	11,315	-0.35%
2024/05/03	1	157.35	4.5	157.41	156.95	-3.5	11,435	-0.03%
2024/05/02	3.2	156.77	0	0.00	156.15	3.2	11,775	0.03%
2024/04/30	1.3	158.44	2.1	158.95	158.25	-0.8	11,907	-0.01%
2024/04/29	1.4	158.68	8.1	158.65	158.80	-6.7	11,948	-0.06%
2024/04/26	1	156.25	2.5	156.17	156.00	-1.5	12,035	-0.01%
2024/04/25	2.3	153.78	0.6	153.50	153.50	1.6	12,372	0.01%
2024/04/24	4.1	155.28	6.3	154.65	156.35	-2.1	12,412	-0.02%
2024/04/23	1.2	151.92	1.7	151.94	151.90	-0.5	12,890	0.00%
2024/04/22	3.3	150.77	5.4	150.61	150.45	-2.1	13,165	-0.02%
2024/04/19	145.6	151.16	2.5	151.99	150.90	143.1	13,214	1.08%	大買/鉅額交易
2024/04/18	1.2	156.57	0	0.00	158.95	1.2	12,816	0.01%
2024/04/17	1.1	157.36	11	157.11	157.40	-9.9	12,800	-0.08%
2024/04/16	26.6	155.96	2	156.45	155.65	24.6	12,784	0.19%
2024/04/15	3.5	159.82	0.2	160.14	160.00	3.3	12,601	0.03%
2024/04/12	4.1	162.08	0.4	162.65	162.10	3.7	12,626	0.03%
2024/04/11	4.2	162.05	0.3	162.42	162.50	3.9	12,596	0.03%
2024/04/10	2.1	162.97	2	163.02	163.00	0.1	12,600	0.00%
2024/04/09	0.2	162.69	61.6	161.23	163.25	-61.4	12,737	-0.48%
2024/04/08	1.2	158.73	21	159.18	159.45	-19.8	12,701	-0.16%
2024/04/03	3.3	158.59	21.5	158.60	158.55	-18.2	12,825	-0.14%
2024/04/02	0.1	159.25	17.9	159.20	159.65	-17.8	12,995	-0.14%
2024/04/01	2.9	157.53	10.6	158.17	157.40	-7.7	13,372	-0.06%
2024/03/29	1.1	156.97	0.5	157.80	157.90	0.6	13,564	0.00%
2024/03/28	0.4	156.61	0.6	157.00	156.90	-0.2	13,567	0.00%
2024/03/27	8.3	157.05	0.3	157.62	157.65	7.9	13,618	0.06%
2024/03/26	1.1	157.80	1.9	157.88	157.60	-0.8	13,634	-0.01%
2024/03/25	0.3	157.35	1	157.99	157.50	-0.7	13,636	-0.01%
2024/03/22	5.4	156.92	2.1	157.92	157.20	3.2	13,586	0.02%
2024/03/21	0.2	157.10	73.2	155.88	157.40	-73	13,584	-0.54%
2024/03/20	0.2	153.52	165.3	154.54	153.20	-165	13,558	-1.22%	大賣/鉅額交易
2024/03/19	4.3	153.65	2.3	153.96	154.05	2	13,924	0.01%
2024/03/18	2	153.60	3.4	153.92	154.40	-1.3	13,830	-0.01%
2024/03/15	1.7	154.11	4	154.15	153.00	-2.3	13,623	-0.02%
2024/03/14	1	155.01	10.1	155.35	155.10	-9.1	13,532	-0.07%
2024/03/13	2.5	155.24	2.6	155.43	155.25	-0.1	13,611	0.00%
2024/03/12	0.1	152.63	3.1	153.38	154.50	-3	13,443	-0.02%
2024/03/11	4.4	153.28	50.6	153.43	152.90	-46.2	13,318	-0.35%
2024/03/08	5.3	154.81	18.9	155.21	154.45	-13.5	13,181	-0.10%
2024/03/07	3.1	152.11	35.8	151.59	152.30	-32.7	12,772	-0.26%
2024/03/06	5.3	147.60	7.2	148.09	148.85	-1.9	12,366	-0.02%
2024/03/05	10.4	148.04	6.8	148.11	148.15	3.6	12,273	0.03%
2024/03/04	5.1	146.04	31.2	146.52	146.95	-26.1	12,111	-0.22%
2024/03/01	10.1	143.48	2	143.33	142.80	8.1	11,865	0.07%
2024/02/29	0.9	142.90	1	143.10	143.30	-0.1	11,877	0.00%
2024/02/27	6.2	143.59	0.4	144.05	143.35	5.8	11,985	0.05%
2024/02/26	1.1	143.51	15.3	143.78	143.95	-14.2	11,990	-0.12%
2024/02/23	4.3	143.76	11.1	143.79	143.75	-6.8	11,929	-0.06%
2024/02/22	1.8	142.38	8.8	142.55	142.80	-7	12,083	-0.06%
2024/02/21	2	141.28	2.4	141.25	141.20	-0.4	12,022	0.00%
2024/02/20	7.2	141.55	5.5	141.71	141.65	1.7	12,301	0.01%
2024/02/19	10.3	140.88	5.2	140.98	141.10	5	12,385	0.04%
2024/02/16	11.5	141.30	5	141.74	141.30	6.5	12,615	0.05%
2024/02/15	0.6	141.59	68.1	142.04	142.35	-67.5	12,656	-0.53%
2024/02/05	2.3	135.77	5	135.91	135.95	-2.7	12,384	-0.02%
2024/02/02	0.1	134.93	8.8	135.06	135.10	-8.7	12,168	-0.07%
2024/02/01	4.6	133.82	6.3	134.00	134.35	-1.6	12,124	-0.01%
2024/01/31	8.4	134.91	4	134.81	134.35	4.3	12,169	0.04%
2024/01/30	1.1	136.35	31.2	136.48	136.15	-30.2	12,165	-0.25%
2024/01/29	2	136.10	20.3	136.29	136.50	-18.3	12,271	-0.15%
2024/01/26	0.1	135.75	23	135.76	135.65	-22.9	11,972	-0.19%
2024/01/25	0.2	135.46	30.6	135.49	135.65	-30.4	11,872	-0.26%
2024/01/24	0	134.00	2.9	134.23	134.00	-2.9	11,511	-0.03%
2024/01/23	2.3	133.72	1.4	133.95	134.05	0.9	11,454	0.01%
2024/01/22	1.2	133.76	9.9	133.69	133.80	-8.8	11,491	-0.08%
2024/01/19	1	131.30	19.5	132.04	132.90	-18.5	11,344	-0.16%
2024/01/18	11.1	128.20	4	128.23	128.30	7.1	11,276	0.06%
2024/01/17	42	128.01	0.3	127.99	127.45	41.7	11,225	0.37%
2024/01/16	3.2	131.62	5	131.27	131.65	-1.8	10,739	-0.02%
2024/01/15	5.2	133.21	0	0.00	133.00	5.2	10,507	0.05%
2024/01/12	4.9	132.61	5	132.90	132.65	-0.1	10,378	0.00%
2024/01/11	3.2	132.79	0	0.00	132.85	3.2	10,400	0.03%
2024/01/10	8.4	132.48	3.2	132.46	132.30	5.2	10,466	0.05%
2024/01/09	4.2	133.27	0	133.10	133.00	4.2	10,467	0.04%
2024/01/08	0.3	132.94	0.1	133.15	132.75	0.2	10,501	0.00%
2024/01/05	9.5	132.45	0	0.00	132.15	9.5	10,451	0.09%
2024/01/04	2.6	132.57	4.2	132.47	132.50	-1.6	10,623	-0.01%
2024/01/03	27.3	132.85	0.2	132.97	132.55	27.1	10,771	0.25%
2024/01/02	1.5	135.11	0.7	134.80	134.90	0.8	10,627	0.01%
2023/12/29	22	135.45	7.1	135.99	135.45	14.9	10,597	0.14%
2023/12/28	0.1	135.64	21.3	135.84	135.75	-21.2	10,564	-0.20%
2023/12/27	1.4	135.67	4.4	135.29	135.75	-3.1	10,401	-0.03%
2023/12/26	1	134.35	6.4	134.12	134.25	-5.4	10,010	-0.05%
2023/12/25	1.1	133.69	0.2	133.50	133.50	0.9	9,822	0.01%
2023/12/22	0.1	132.65	0.4	132.90	132.95	-0.4	9,796	0.00%
2023/12/21	6.4	132.22	1	132.50	132.60	5.4	9,860	0.05%
2023/12/20	3	133.70	1.7	133.63	133.75	1.3	9,837	0.01%
2023/12/19	2	133.37	8	133.25	133.40	-6	9,885	-0.06%
2023/12/18	10	133.27	1.1	133.49	133.90	8.9	10,144	0.09%
2023/12/15	1.3	133.76	10	133.98	133.70	-8.7	10,132	-0.09%
2023/12/14	1.1	133.04	8.8	133.11	133.15	-7.7	9,893	-0.08%
2023/12/13	9.2	131.51	0	131.57	131.55	9.2	9,477	0.10%
2023/12/12	1.1	131.69	0.6	131.54	131.50	0.5	9,524	0.01%
2023/12/11	1.3	130.98	1	130.95	131.20	0.2	9,552	0.00%
2023/12/08	0.4	130.90	16.3	131.33	131.05	-15.9	9,554	-0.17%
2023/12/07	6.8	130.16	2.6	130.17	130.00	4.2	9,380	0.04%
2023/12/06	0.4	130.97	0	131.15	130.80	0.4	9,471	0.00%
2023/12/05	12.6	130.29	0	0.00	130.35	12.6	9,445	0.13%
2023/12/04	3.1	131.30	0.1	131.18	131.30	3	9,459	0.03%
2023/12/01	8.9	130.97	2.4	131.38	131.80	6.4	9,507	0.07%
2023/11/30	6.1	130.95	0.6	131.21	131.35	5.5	9,479	0.06%
2023/11/29	0.3	131.61	0.4	131.78	131.15	-0.1	9,354	0.00%
2023/11/28	0.2	131.07	1.5	130.74	131.25	-1.3	9,295	-0.01%
2023/11/27	3	130.45	0	130.50	130.35	3	9,208	0.03%
2023/11/24	0.1	131.15	1.2	131.48	131.20	-1.2	9,147	-0.01%
2023/11/22	8	131.37	1.1	131.35	131.35	6.9	9,002	0.08%
2023/11/21	3.3	132.25	110.4	132.64	132.55	-107.2	9,018	-1.19%	大賣/鉅額交易
2023/11/20	0	130.67	72.4	130.71	130.95	-72.4	8,657	-0.84%
2023/11/17	0.1	131.12	11.6	131.01	131.00	-11.5	8,625	-0.13%
2023/11/16	2.2	130.50	20.4	130.72	130.60	-18.3	8,234	-0.22%
2023/11/15	2	130.70	30.4	130.72	130.55	-28.4	8,096	-0.35%
2023/11/14	3.2	129.29	13	129.20	129.00	-9.8	7,843	-0.13%
2023/11/13	0.2	128.77	7.7	128.97	128.70	-7.5	7,669	-0.10%
2023/11/10	0.1	126.60	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	7	126.85	7.4	127.21	127.25	-0.4	7,601	-0.01%
2023/11/08	2	127.40	15.1	126.99	127.20	-13	7,872	-0.17%
2023/11/07	0.1	126.45	8.7	126.59	126.50	-8.6	7,816	-0.11%
2023/11/06	0.1	126.94	19	127.11	126.55	-18.9	7,888	-0.24%
2023/11/03	2.1	125.25	5.5	125.16	125.45	-3.4	7,684	-0.04%
2023/11/02	0.2	124.28	2.7	123.83	124.50	-2.5	7,713	-0.03%
2023/11/01	7.6	121.59	2	121.83	121.75	5.6	7,626	0.07%
2023/10/31	13.1	121.64	1	121.35	121.15	12.1	7,666	0.16%
2023/10/30	29.2	122.11	0	0.00	122.00	29.2	7,686	0.38%
2023/10/27	4.2	122.40	1.4	122.44	122.30	2.7	7,608	0.04%
2023/10/26	18.5	121.94	0.4	121.95	121.75	18.1	7,661	0.24%
2023/10/25	2.2	124.27	0	0.00	124.20	2.2	7,340	0.03%
2023/10/24	9.6	123.02	4.2	122.81	123.95	5.3	7,340	0.07%
2023/10/23	0.8	123.96	0	0.00	123.85	0.8	7,293	0.01%
2023/10/20	1.2	124.60	0.8	124.71	125.40	0.4	7,276	0.01%
2023/10/19	0.2	124.79	0	124.99	124.85	0.2	7,364	0.00%
2023/10/18	8.5	125.15	0	0.00	124.80	8.5	7,447	0.11%
2023/10/17	2.3	126.58	1	126.70	126.55	1.3	7,349	0.02%
2023/10/16	7.7	125.96	3.1	125.95	126.25	4.6	7,474	0.06%
2023/10/13	9.1	126.96	10.1	126.89	126.95	-1	7,526	-0.01%
2023/10/12	1.2	127.17	10.4	126.90	127.30	-9.2	7,674	-0.12%
2023/10/11	0.1	126.12	16.4	126.19	126.25	-16.3	7,681	-0.21%
2023/10/06	2.3	124.06	13.9	124.07	124.10	-11.6	7,718	-0.15%
2023/10/05	0.1	123.07	4.2	123.57	123.65	-4.1	7,694	-0.05%
2023/10/04	19	121.63	0	0.00	121.90	19	7,701	0.25%
2023/10/03	4.4	123.93	1.5	123.68	123.50	2.9	7,645	0.04%
2023/10/02	2.3	124.35	9.1	124.34	124.25	-6.8	7,694	-0.09%
2023/09/28	6.6	122.60	2	122.85	122.65	4.6	7,859	0.06%
2023/09/27	3.8	121.99	2.3	121.92	122.15	1.5	7,849	0.02%
2023/09/26	14.4	122.28	0	0.00	122.10	14.4	7,835	0.18%
2023/09/25	6.3	123.25	0	0.00	123.55	6.3	7,778	0.08%
2023/09/22	8.7	122.30	5	122.45	122.65	3.7	7,829	0.05%
2023/09/21	49.1	123.00	2	123.30	122.75	47.1	7,765	0.61%
2023/09/20	1.7	124.80	1	125.10	124.75	0.7	7,507	0.01%
2023/09/19	12	125.56	0.2	125.79	125.45	11.7	7,518	0.16%
2023/09/18	14.1	126.08	2.6	126.27	126.00	11.5	7,574	0.15%
2023/09/15	10.4	127.05	6.7	127.11	127.35	3.7	7,899	0.05%
2023/09/14	1	126.03	10.2	126.40	126.95	-9.2	7,912	-0.12%
2023/09/13	3.6	125.04	0.1	125.08	125.20	3.5	7,892	0.04%
2023/09/12	1.4	124.11	1.5	124.97	125.05	-0.1	7,959	0.00%
2023/09/11	6.3	123.70	0	0.00	123.80	6.3	8,099	0.08%
2023/09/08	7.4	123.99	0.2	124.50	124.30	7.2	8,073	0.09%
2023/09/07	7.1	124.93	3	125.25	124.85	4.1	8,371	0.05%
2023/09/06	0.8	126.18	0.2	126.27	126.00	0.7	8,506	0.01%
2023/09/05	2.1	126.28	0	0.00	126.45	2.1	8,477	0.02%
2023/09/04	1.2	126.63	0.6	126.00	126.75	0.6	8,502	0.01%
2023/09/01	2.2	125.83	0.2	125.90	125.90	2	8,646	0.02%
2023/08/31	3	125.91	0	0.00	125.70	3	8,705	0.03%
2023/08/30	2.3	126.87	0.1	126.65	126.60	2.2	8,738	0.03%
2023/08/29	0.1	125.28	0.1	125.40	126.05	0.1	8,774	0.00%
2023/08/28	1.2	125.23	2	125.30	125.35	-0.8	8,731	-0.01%
2023/08/25	15.7	124.90	0	0.00	124.55	15.7	8,806	0.18%
2023/08/24	3.1	126.55	5.2	126.95	127.00	-2	8,890	-0.02%
2023/08/23	0.5	124.96	1.6	124.90	124.85	-1.1	9,020	-0.01%
2023/08/22	0.2	124.10	1.9	124.00	124.00	-1.6	9,303	-0.02%
2023/08/21	12.9	123.33	0.5	124.29	123.00	12.5	9,433	0.13%
2023/08/18	11.4	124.01	0	0.00	123.85	11.4	9,447	0.12%
2023/08/17	9.7	123.33	6	124.38	124.60	3.7	9,525	0.04%
2023/08/16	7	123.90	0.1	124.36	124.05	6.8	9,664	0.07%
2023/08/15	4.1	124.95	0.3	125.18	124.70	3.8	9,931	0.04%
2023/08/14	26.3	124.60	2.7	124.39	124.50	23.6	10,173	0.23%
2023/08/11	11.9	126.65	0	0.00	126.30	11.9	10,232	0.12%
2023/08/10	10.4	126.59	0	0.00	126.40	10.4	10,235	0.10%
2023/08/09	1.3	127.39	0.2	127.16	127.20	1.1	10,122	0.01%
2023/08/08	14.6	127.33	0	0.00	127.00	14.6	10,124	0.14%
2023/08/07	0.9	128.50	1	128.54	128.50	-0.1	10,010	0.00%
2023/08/04	7.8	127.24	3	127.12	127.25	4.8	10,002	0.05%
2023/08/02	12.3	128.29	12	128.20	127.85	0.3	9,967	0.00%
2023/08/01	0	129.38	0.1	129.30	129.45	-0.1	9,867	0.00%
2023/07/31	7.6	129.26	0.2	128.65	128.80	7.4	9,830	0.08%
2023/07/28	0.1	129.44	6.2	129.11	129.50	-6.1	9,771	-0.06%
2023/07/27	4.9	129.35	5	129.25	129.50	-0.1	9,795	0.00%
2023/07/26	3.7	128.77	0	128.94	128.50	3.7	9,814	0.04%
2023/07/25	5.2	128.96	1	127.70	128.85	4.2	9,835	0.04%
2023/07/24	2.5	127.08	1	127.00	127.25	1.5	9,877	0.01%
2023/07/21	17.8	127.07	0	0.00	127.20	17.8	9,930	0.18%
2023/07/20	1.1	129.58	0	0.00	129.35	1.1	10,026	0.01%
2023/07/19	2.5	129.90	0.1	130.05	128.75	2.4	10,073	0.02%
2023/07/18	17	130.18	5.7	130.15	129.85	11.3	9,915	0.11%
2023/07/17	3.2	132.13	5	132.13	132.00	-1.8	9,841	-0.02%
2023/07/14	9	132.15	30.4	131.89	132.25	-21.4	9,716	-0.22%
2023/07/13	1	131.65	19.5	131.42	130.90	-18.5	9,551	-0.19%
2023/07/12	2.2	129.29	2.4	129.38	129.45	-0.2	9,385	0.00%
2023/07/11	6.4	128.84	3.8	128.85	129.20	2.6	9,379	0.03%
2023/07/10	9.9	127.85	1.2	128.10	127.45	8.7	9,413	0.09%
2023/07/07	13.5	127.74	0.1	127.90	127.70	13.5	9,330	0.14%
2023/07/06	26.7	128.43	0.1	128.55	127.90	26.7	9,296	0.29%
2023/07/05	2.4	130.61	0.1	130.95	130.80	2.3	9,086	0.03%
2023/07/04	6.9	130.85	8.5	130.78	131.00	-1.6	9,075	-0.02%
2023/07/03	2.6	130.28	2.6	130.43	130.70	0	9,106	0.00%
2023/06/30	5.5	128.83	0	0.00	129.10	5.5	9,245	0.06%
2023/06/29	3.1	129.43	2.9	129.84	129.05	0.2	9,318	0.00%
2023/06/28	2.3	129.01	5.5	128.96	129.10	-3.1	9,274	-0.03%
2023/06/27	3.9	129.03	6	129.25	128.90	-2.1	9,342	-0.02%
2023/06/26	3.4	130.28	0.7	129.81	129.75	2.7	9,410	0.03%
2023/06/21	0.2	130.48	6.3	130.46	130.55	-6.1	9,511	-0.06%
2023/06/20	1.7	130.77	45.3	130.41	130.55	-43.6	9,327	-0.47%
2023/06/19	0.5	131.08	1.3	131.28	131.25	-0.8	9,455	-0.01%
2023/06/16	2.5	131.54	1.1	131.25	131.55	1.4	9,416	0.01%
2023/06/15	0.1	131.87	6.8	131.62	131.90	-6.6	9,414	-0.07%
2023/06/14	0.2	131.32	3.8	131.26	131.50	-3.6	9,411	-0.04%
2023/06/13	9.4	131.44	13.4	131.41	131.55	-4	9,559	-0.04%
2023/06/12	1	128.90	4.9	129.17	129.00	-3.9	9,371	-0.04%
2023/06/09	0.1	128.03	12.9	128.02	127.80	-12.8	9,326	-0.14%
2023/06/08	2.6	126.87	0.4	127.08	126.85	2.2	9,545	0.02%
2023/06/07	1	128.19	3.4	128.01	128.10	-2.4	9,679	-0.02%
2023/06/06	0.2	126.73	0.1	126.96	126.70	0.1	9,532	0.00%
2023/06/05	4.7	126.49	2.3	126.69	126.35	2.3	9,525	0.02%
2023/06/02	4.1	125.97	7.6	126.55	126.75	-3.6	9,543	-0.04%
2023/06/01	0.2	125.21	1	125.15	125.15	-0.8	9,567	-0.01%
2023/05/31	0.2	125.96	0.2	125.83	126.15	0	9,554	0.00%
2023/05/30	1.3	126.77	15.5	126.87	126.75	-14.2	9,464	-0.15%
2023/05/29	0.1	126.67	6.9	127.03	126.75	-6.8	9,386	-0.07%
2023/05/26	0.1	125.46	35.1	125.52	125.95	-35	9,236	-0.38%
2023/05/25	0	122.75	20.3	122.84	123.05	-20.3	8,943	-0.23%
2023/05/24	1.4	121.41	0.3	121.60	121.60	1.1	8,934	0.01%
2023/05/23	2.1	122.03	2.4	122.25	122.20	-0.3	8,826	0.00%
2023/05/22	2.2	122.23	1.2	122.28	122.30	1	8,718	0.01%
2023/05/19	1.2	122.48	13.2	122.59	122.50	-12	8,549	-0.14%
2023/05/18	1.1	121.90	10.4	122.04	122.15	-9.3	8,164	-0.11%
2023/05/17	0	120.25	12.1	120.31	120.55	-12.1	8,002	-0.15%
2023/05/16	0	0.00	0.3	118.36	118.60	-0.3	7,695	0.00%
2023/05/15	1.8	116.88	0.1	117.10	117.20	1.6	7,628	0.02%
2023/05/12	0.4	117.17	0	0.00	117.20	0.4	7,663	0.00%
2023/05/11	1.9	117.71	3.5	117.86	117.55	-1.6	7,680	-0.02%
2023/05/10	5.1	117.89	3.3	117.94	117.80	1.8	7,768	0.02%
2023/05/09	0	118.61	0	0.00	118.90	0	7,838	0.00%
2023/05/08	0.4	118.76	0.4	118.60	118.55	0	7,983	0.00%
2023/05/05	1.3	117.66	6	117.70	117.80	-4.7	8,041	-0.06%
2023/05/04	6.1	117.13	1.2	117.29	117.50	4.8	8,263	0.06%
2023/05/03	2.5	117.10	0	0.00	117.20	2.5	8,310	0.03%
2023/05/02	3.7	117.51	1.1	117.47	117.70	2.5	8,600	0.03%
2023/04/28	2.1	117.16	0	117.00	117.40	2.1	9,236	0.02%
2023/04/27	10.1	116.01	1	116.30	116.00	9.1	9,376	0.10%
2023/04/26	12.9	116.03	10.9	116.50	116.10	2	9,678	0.02%
2023/04/25	26.1	117.14	0	0.00	116.60	26.1	9,938	0.26%
2023/04/24	4.8	118.08	0.3	118.46	118.15	4.5	9,795	0.05%
2023/04/21	1.3	118.65	0	0.00	118.60	1.3	9,946	0.01%
2023/04/20	4.7	118.72	1	119.00	118.90	3.7	10,065	0.04%
2023/04/19	8.2	119.38	1	120.00	119.05	7.2	10,208	0.07%
2023/04/18	2.2	120.01	0.1	120.30	119.95	2.2	10,272	0.02%
2023/04/17	2.9	120.16	0	120.40	120.35	2.9	10,392	0.03%
2023/04/14	4.2	120.62	3.5	120.19	120.65	0.6	10,526	0.01%
2023/04/13	8.4	119.64	0	0.00	119.50	8.4	10,722	0.08%
2023/04/12	0.3	120.71	0	120.55	120.55	0.3	10,756	0.00%
2023/04/11	2.2	120.99	1.1	120.66	120.85	1	10,939	0.01%
2023/04/10	0.1	121.53	1.1	121.10	121.00	-1	11,043	-0.01%
2023/04/07	1.4	121.01	0.4	121.20	121.00	1	11,050	0.01%
2023/04/06	6.1	120.59	4	120.88	121.00	2.1	11,043	0.02%
2023/03/31	0.5	121.73	2.1	121.95	121.60	-1.7	11,018	-0.02%
2023/03/30	0	0.00	0.1	121.25	121.20	-0.1	10,853	0.00%
2023/03/29	2.1	120.43	0	120.70	120.60	2.1	10,861	0.02%
2023/03/28	2.5	120.51	6.2	120.39	120.40	-3.7	11,017	-0.03%
2023/03/27	0.3	121.47	1.2	121.40	121.45	-0.9	10,957	-0.01%
2023/03/24	2.2	121.89	3.3	122.13	122.20	-1.1	10,978	-0.01%
2023/03/23	4	121.15	3.7	121.64	121.85	0.3	10,884	0.00%
2023/03/22	2	120.70	5.8	120.64	120.90	-3.7	10,757	-0.03%
2023/03/21	0.1	118.45	0	118.50	118.65	0.1	10,628	0.00%
2023/03/20	1.7	117.99	0.3	118.60	118.10	1.5	10,708	0.01%
2023/03/17	2.1	118.13	0.7	118.42	118.95	1.3	10,693	0.01%
2023/03/16	112.9	117.07	5.1	116.92	117.05	107.8	10,665	1.01%	大買/鉅額交易
2023/03/15	50.3	118.10	0.3	118.59	117.60	50	10,542	0.47%
2023/03/14	53.6	117.69	0.9	117.94	117.50	52.7	10,505	0.50%
2023/03/13	52.1	117.65	10.3	117.88	118.80	41.8	10,522	0.40%
2023/03/10	13.6	118.39	3.4	118.10	118.30	10.3	10,334	0.10%
2023/03/09	5.4	120.60	0	0.00	120.20	5.4	10,527	0.05%
2023/03/08	2.8	120.16	0	120.05	120.30	2.8	10,627	0.03%
2023/03/07	9.7	120.56	2.6	121.08	121.30	7.1	10,702	0.07%
2023/03/06	1.3	120.26	7.2	120.24	120.50	-5.9	10,828	-0.05%
2023/03/03	0.3	119.42	0.2	119.42	119.35	0.1	10,939	0.00%
2023/03/02	2.5	118.71	0	119.20	119.25	2.5	11,141	0.02%
2023/03/01	3.2	118.18	0	118.50	119.35	3.1	11,216	0.03%
2023/02/24	7.2	119.64	1.6	119.63	118.80	5.6	11,184	0.05%
2023/02/23	1.1	118.32	2	119.50	119.40	-0.9	11,237	-0.01%
2023/02/22	5	117.37	0.2	117.70	117.65	4.9	11,312	0.04%
2023/02/21	2.2	118.76	0	118.70	118.95	2.2	11,354	0.02%
2023/02/20	2.7	119.01	9	118.33	119.00	-6.3	11,674	-0.05%
2023/02/17	4.2	118.72	0	0.00	118.75	4.2	12,141	0.03%
2023/02/16	0	119.90	4	120.40	120.30	-4	12,312	-0.03%
2023/02/15	9.5	119.30	0.1	120.35	118.85	9.5	12,701	0.07%
2023/02/14	2.3	121.47	4.8	121.71	121.65	-2.5	12,742	-0.02%
2023/02/13	2.2	120.49	4	120.55	120.75	-1.8	12,930	-0.01%
2023/02/10	0.2	120.88	2.3	120.96	121.00	-2.1	13,040	-0.02%
2023/02/09	0.6	120.78	0.7	120.79	120.90	-0.1	13,138	0.00%
2023/02/08	0.1	120.78	20.1	120.60	120.85	-19.9	13,164	-0.15%
2023/02/07	8.4	119.01	10.1	119.00	119.00	-1.7	13,240	-0.01%
2023/02/06	5	119.73	3.3	119.41	119.25	1.7	13,219	0.01%
2023/02/03	0.5	120.71	3.6	121.01	121.00	-3.2	13,134	-0.02%
2023/02/02	1	120.80	10.1	120.87	121.00	-9.1	13,144	-0.07%
2023/02/01	3.1	118.87	4	118.88	119.00	-0.9	13,076	-0.01%
2023/01/31	10.3	119.24	1.1	120.31	118.30	9.2	13,101	0.07%
2023/01/30	4.1	120.11	10.6	120.43	120.70	-6.5	12,923	-0.05%
2023/01/17	8.4	118.17	2.8	118.08	118.10	5.6	12,536	0.04%
2023/01/16	0.2	118.14	4.5	118.26	118.10	-4.3	12,585	-0.03%
2023/01/13	17	117.24	11.6	117.55	117.20	5.5	12,328	0.04%
2023/01/12	1.2	115.94	0.5	116.06	115.85	0.7	12,170	0.01%
2023/01/11	4.2	116.25	2.3	116.42	116.35	1.9	12,263	0.02%
2023/01/10	5.5	116.08	7	116.12	116.25	-1.5	12,110	-0.01%
2023/01/09	0	114.80	9.7	114.79	115.80	-9.7	12,237	-0.08%
2023/01/06	6.2	111.39	0.1	111.60	111.80	6.2	12,178	0.05%
2023/01/05	3.7	111.13	2	111.43	111.30	1.7	12,332	0.01%
2023/01/04	2.2	110.50	0	0.00	110.50	2.2	12,354	0.02%
2023/01/03	2.9	109.65	3	109.02	110.75	-0.1	12,647	0.00%
2022/12/30	3.1	110.45	2.1	110.55	110.20	1	12,544	0.01%
2022/12/29	2.9	108.96	0.1	109.55	109.50	2.8	12,541	0.02%
2022/12/28	10.4	110.02	1	109.60	110.00	9.4	12,488	0.08%
2022/12/27	3	111.60	0.2	112.10	111.60	2.8	12,410	0.02%
2022/12/26	1.1	110.72	0.1	110.95	111.10	1	12,525	0.01%
2022/12/23	0.9	110.81	0	0.00	110.70	0.9	12,668	0.01%
2022/12/22	0	112.13	0	112.20	112.60	0	12,741	0.00%
2022/12/21	0.2	110.93	0	0.00	110.75	0.2	12,972	0.00%
2022/12/20	7.2	110.73	2.2	110.58	110.30	5	12,922	0.04%
2022/12/19	2.5	112.30	0	0.00	112.35	2.5	13,046	0.02%
2022/12/16	5.2	112.57	0	0.00	113.00	5.2	13,186	0.04%
2022/12/15	0.2	114.42	1.1	114.79	114.90	-0.9	13,237	-0.01%
2022/12/14	0.2	114.80	1	114.80	114.80	-0.8	13,289	-0.01%
2022/12/13	3.9	113.48	1	113.45	113.40	2.9	13,254	0.02%
2022/12/12	1.8	113.71	0	0.00	113.90	1.8	13,263	0.01%
2022/12/09	1.1	114.92	0.3	115.05	115.00	0.9	13,340	0.01%
2022/12/08	9.7	112.85	0.1	113.30	113.25	9.6	13,297	0.07%
2022/12/07	3.4	114.70	3.2	114.78	114.60	0.2	13,326	0.00%
2022/12/06	5	115.92	0	115.75	115.30	5	13,265	0.04%
2022/12/05	1.4	117.83	0.1	117.95	117.45	1.3	13,225	0.01%
2022/12/02	1.6	117.33	0	0.00	117.30	1.6	13,144	0.01%
2022/12/01	0.1	118.25	7.7	118.80	118.35	-7.6	13,277	-0.06%
2022/11/30	0.7	116.15	1.1	116.03	116.35	-0.4	12,974	0.00%
2022/11/29	2.5	114.63	9.7	114.03	115.40	-7.2	12,967	-0.06%
2022/11/28	4	114.52	0	0.00	114.35	4	13,021	0.03%
2022/11/25	1.5	116.74	8.3	116.73	116.70	-6.8	13,121	-0.05%
2022/11/24	0.4	116.13	5.2	116.38	116.70	-4.8	12,972	-0.04%
2022/11/23	0	0.00	0.1	115.50	115.60	-0.1	12,920	0.00%
2022/11/22	0.1	114.74	1.8	114.57	114.80	-1.6	13,049	-0.01%
2022/11/21	5.1	113.81	9	114.25	113.85	-3.9	13,123	-0.03%
2022/11/18	1.2	114.25	16.6	115.15	114.25	-15.4	13,060	-0.12%
2022/11/17	6	113.62	24	114.19	114.55	-18	13,000	-0.14%
2022/11/16	11.6	114.76	29	115.05	114.50	-17.4	12,949	-0.13%
2022/11/15	17.5	114.23	81.7	113.90	114.70	-64.2	12,689	-0.51%
2022/11/14	1.4	110.01	9.8	110.02	110.00	-8.4	12,193	-0.07%
2022/11/11	5	108.55	16.1	108.50	109.00	-11.1	11,979	-0.09%
2022/11/10	3.4	103.32	2	103.72	103.50	1.4	11,638	0.01%
2022/11/09	8.1	103.80	9.6	103.20	104.50	-1.5	11,557	-0.01%
2022/11/08	4.1	101.51	8.5	101.75	101.60	-4.4	11,401	-0.04%
2022/11/07	1.1	100.56	6.2	100.52	100.55	-5.1	11,368	-0.04%
2022/11/04	2.3	97.70	11	98.03	98.85	-8.7	11,346	-0.08%
2022/11/03	10.4	98.61	0	0.00	98.70	10.4	11,359	0.09%
2022/11/02	3	99.85	2	100.00	100.00	1	11,265	0.01%
2022/11/01	1.4	99.54	9	99.55	99.60	-7.6	11,293	-0.07%
2022/10/31	1.1	98.41	0	0.00	99.05	1.1	11,311	0.01%
2022/10/28	14	98.24	0.8	98.00	97.75	13.2	11,257	0.12%
2022/10/27	2.5	99.10	10	99.27	99.00	-7.5	11,196	-0.07%
2022/10/26	9.4	97.03	13.1	97.31	97.60	-3.7	11,358	-0.03%
2022/10/25	31.1	97.11	10	97.37	96.70	21.1	11,334	0.19%
2022/10/24	9.4	99.23	1.3	100.12	98.60	8.1	11,134	0.07%
2022/10/21	11.2	99.09	3.3	99.33	98.90	8	10,989	0.07%
2022/10/20	28.3	97.72	10	97.90	99.20	18.3	10,919	0.17%
2022/10/19	5.9	100.24	0	0.00	99.75	5.9	10,813	0.05%
2022/10/18	5.2	100.95	1	100.55	101.10	4.2	10,729	0.04%
2022/10/17	12.4	99.60	3	99.62	99.95	9.4	10,883	0.09%
2022/10/14	5.1	101.91	9	101.83	101.85	-3.9	10,703	-0.04%
2022/10/13	25.1	99.33	19	99.20	99.00	6.1	10,793	0.06%
2022/10/12	17.9	100.07	7	100.06	100.20	10.9	10,666	0.10%
2022/10/11	53.9	101.22	7.4	101.30	100.70	46.5	10,814	0.43%
2022/10/07	14.3	106.72	2	106.63	106.20	12.3	10,601	0.12%
2022/10/06	4.1	107.85	5	107.87	108.00	-0.9	10,703	-0.01%
2022/10/05	49.7	106.69	6.3	107.18	107.25	43.5	10,975	0.40%
2022/10/04	13.2	104.64	16.1	104.64	104.80	-3	10,983	-0.03%
2022/10/03	24.8	102.76	16	102.84	102.20	8.8	10,983	0.08%
2022/09/30	24.2	103.39	7.4	103.50	103.45	16.8	10,969	0.15%
2022/09/29	16.4	105.54	4	105.63	104.90	12.3	10,983	0.11%
2022/09/28	29.5	105.73	23.7	106.07	105.25	5.9	11,069	0.05%
2022/09/27	16.9	107.55	7.4	107.47	107.50	9.6	11,024	0.09%
2022/09/26	32.4	107.54	46.2	107.41	107.65	-13.8	11,316	-0.12%
2022/09/23	12.1	109.82	1.2	110.05	109.70	10.9	11,564	0.09%
2022/09/22	26.1	110.16	3.3	110.17	110.75	22.8	11,661	0.20%
2022/09/21	16.2	112.33	0	0.00	112.10	16.2	11,516	0.14%
2022/09/20	4.3	112.68	1.1	113.02	113.05	3.2	11,514	0.03%
2022/09/19	17	112.31	1	112.00	112.05	16	11,695	0.14%
2022/09/16	9.8	112.49	8.8	112.53	112.55	1	11,757	0.01%
2022/09/15	9.4	113.74	1.4	113.90	113.85	8	11,822	0.07%
2022/09/14	19.1	113.41	0.1	113.70	113.65	19	12,011	0.16%
2022/09/13	1.6	116.05	3	116.13	116.00	-1.4	11,937	-0.01%
2022/09/12	1.7	115.39	26.3	115.26	115.40	-24.6	12,037	-0.20%
2022/09/08	10	112.73	3.4	112.95	113.00	6.6	12,240	0.05%
2022/09/07	40	112.40	0	112.70	112.20	39.9	12,334	0.32%
2022/09/06	12.5	114.88	1	115.05	114.90	11.5	12,223	0.09%
2022/09/05	4.4	114.22	1	114.10	114.15	3.4	12,313	0.03%
2022/09/02	26.9	114.25	2	114.30	113.90	24.9	12,447	0.20%
2022/09/01	34.2	115.08	1	114.90	115.15	33.2	12,285	0.27%
2022/08/31	5.6	116.66	1	116.80	117.60	4.6	11,968	0.04%
2022/08/30	14.3	116.38	1	117.10	116.75	13.3	11,917	0.11%
2022/08/29	13.9	116.35	0	0.00	116.55	13.9	11,795	0.12%
2022/08/26	5.5	119.79	4	119.95	119.60	1.5	11,600	0.01%
2022/08/25	1.2	119.30	0.1	119.10	119.00	1.1	11,508	0.01%
2022/08/24	6.9	118.03	0	0.00	117.90	6.9	11,533	0.06%
2022/08/23	21.8	118.39	0.1	118.45	118.20	21.7	11,533	0.19%
2022/08/22	4.3	119.91	1	119.85	119.80	3.3	11,603	0.03%
2022/08/19	5	121.65	1.1	121.12	121.55	3.9	11,663	0.03%
2022/08/18	0.6	121.35	1	121.30	121.35	-0.4	11,693	0.00%
2022/08/17	15.1	122.05	1.2	122.19	122.15	13.8	11,647	0.12%
2022/08/16	4.9	122.11	4	121.96	122.10	0.9	11,500	0.01%
2022/08/15	5.4	121.90	4	121.37	121.90	1.4	11,381	0.01%
2022/08/12	2.1	120.70	1.5	120.69	120.80	0.6	11,283	0.01%
2022/08/11	0	0.00	7.6	119.85	120.05	-7.6	11,262	-0.07%
2022/08/10	7.8	117.93	7	117.85	117.90	0.8	11,189	0.01%
2022/08/09	5.5	118.22	0	0.00	119.15	5.5	11,138	0.05%
2022/08/08	4.4	118.93	0	119.20	119.25	4.4	11,102	0.04%
2022/08/05	1.4	119.06	11.5	118.81	119.50	-10.1	11,075	-0.09%
2022/08/04	0.2	116.27	4.1	116.37	116.55	-3.9	11,117	-0.04%
2022/08/03	2.1	116.02	3.5	116.02	116.25	-1.4	11,137	-0.01%
2022/08/02	11.2	115.51	0	0.00	115.55	11.2	11,237	0.10%
2022/08/01	6.2	117.53	0.2	117.65	117.65	6	11,155	0.05%
2022/07/29	27.4	118.27	12	118.22	118.00	15.4	11,279	0.14%
2022/07/28	5.3	117.24	8.4	117.30	116.90	-3.1	11,249	-0.03%
2022/07/27	2.1	115.55	0.2	115.60	116.70	1.9	11,275	0.02%
2022/07/26	21.4	115.97	6	115.38	115.65	15.4	11,248	0.14%
2022/07/25	0.5	116.48	0.1	116.60	116.70	0.4	11,236	0.00%
2022/07/22	4.7	116.53	3.2	116.73	116.80	1.6	11,253	0.01%
2022/07/21	3.1	116.27	14	115.88	116.35	-11	11,471	-0.10%
2022/07/20	6.5	115.68	1	115.80	115.05	5.5	11,480	0.05%
2022/07/19	4.1	114.13	0.1	114.35	114.30	4	11,735	0.03%
2022/07/18	14.1	114.56	1	114.40	114.20	13.1	11,701	0.11%
2022/07/15	22	114.90	23.1	115.52	115.50	-1.2	11,398	-0.01%
2022/07/14	3.7	113.60	1.3	113.98	114.00	2.4	11,202	0.02%
2022/07/13	17.4	113.28	25	113.22	113.45	-7.6	11,107	-0.07%
2022/07/12	45.2	109.94	0.1	109.65	109.55	45.1	10,992	0.41%
2022/07/11	2.7	112.75	0	0.00	112.25	2.7	11,151	0.02%
2022/07/08	3.4	112.85	2.1	113.61	113.25	1.3	11,108	0.01%
2022/07/07	1.2	109.42	1.1	111.92	112.10	0.2	11,056	0.00%
2022/07/06	11.9	109.28	1.7	110.28	108.85	10.2	11,069	0.09%
2022/07/05	2.7	109.87	0	111.44	111.00	2.7	11,088	0.02%
2022/07/04	11.9	110.86	3.2	110.57	110.45	8.7	10,967	0.08%
2022/07/01	57.1	113.50	7.3	113.45	111.55	49.8	10,771	0.46%
2022/06/30	24.9	116.17	6.1	115.77	115.80	18.8	10,386	0.18%
2022/06/29	0.8	118.89	0	0.00	118.80	0.8	10,175	0.01%
2022/06/28	11.2	120.07	0	0.00	119.80	11.2	10,130	0.11%
2022/06/27	1	120.40	11.2	120.89	120.95	-10.2	10,086	-0.10%
2022/06/24	2.3	118.53	35	118.95	118.15	-32.7	9,916	-0.33%
2022/06/23	8.3	117.97	10	119.00	117.90	-1.7	9,910	-0.02%
2022/06/22	12.4	120.10	0	0.00	119.50	12.4	9,711	0.13%
2022/06/21	0.2	121.81	0	120.60	122.20	0.2	9,532	0.00%
2022/06/20	3.7	120.12	0.2	120.35	119.75	3.5	9,595	0.04%
2022/06/17	17.9	120.79	0.7	120.91	120.85	17.2	9,520	0.18%
2022/06/16	3.3	123.47	1.1	123.67	122.50	2.2	9,321	0.02%
2022/06/15	4.2	122.95	0	123.40	122.75	4.2	9,320	0.05%
2022/06/14	8.8	122.57	1	122.45	123.35	7.8	9,405	0.08%
2022/06/13	18.4	123.70	2	123.70	123.55	16.4	9,524	0.17%
2022/06/10	5.8	126.89	0.1	126.90	127.10	5.7	9,634	0.06%
2022/06/09	0.2	128.46	0.1	128.50	128.40	0.1	9,706	0.00%
2022/06/08	0.1	128.70	3.2	128.78	128.80	-3.1	9,850	-0.03%
2022/06/07	5.5	127.16	0	127.30	127.40	5.5	10,025	0.05%
2022/06/06	1.2	128.59	5.1	128.59	128.70	-3.9	10,292	-0.04%
2022/06/02	4.3	128.09	0	128.25	127.80	4.3	10,921	0.04%
2022/06/01	1.4	129.56	1.2	129.53	129.15	0.2	11,714	0.00%
2022/05/31	1.2	127.88	4.7	128.72	129.80	-3.5	11,817	-0.03%
2022/05/30	1.5	127.63	13	127.87	128.55	-11.4	11,774	-0.10%
2022/05/27	0	0.00	5.2	125.31	125.50	-5.2	11,633	-0.04%
2022/05/26	5.1	123.14	1	122.95	122.90	4.1	11,576	0.04%
2022/05/25	2.1	124.08	1.1	123.94	124.45	1.1	11,855	0.01%
2022/05/24	16.3	124.38	0	0.00	123.50	16.3	12,301	0.13%
2022/05/23	7.1	125.07	0.2	125.05	124.90	6.9	12,291	0.06%
2022/05/20	0.6	124.79	1	124.40	124.65	-0.4	12,557	0.00%
2022/05/19	10.8	123.24	0	0.00	123.30	10.8	12,570	0.09%
2022/05/18	1.2	125.87	0.5	125.75	125.70	0.7	12,514	0.01%
2022/05/17	0.6	124.45	0	0.00	124.35	0.6	12,491	0.00%
2022/05/16	22.8	123.21	30	122.95	123.00	-7.2	12,534	-0.06%
2022/05/13	3.2	122.16	0.1	122.31	122.35	3.1	12,561	0.02%
2022/05/12	10	122.05	0.1	122.95	121.25	9.9	12,641	0.08%
2022/05/11	12.9	123.60	10.1	124.05	124.20	2.8	12,516	0.02%
2022/05/10	21.3	122.43	17	122.49	124.00	4.3	12,482	0.03%
2022/05/09	17.3	124.67	3	124.60	124.55	14.3	12,386	0.12%
2022/05/06	36.6	126.23	21.1	126.83	126.65	15.6	12,357	0.13%
2022/05/05	12.1	129.09	12	129.68	129.25	0.1	12,475	0.00%
2022/05/04	6	127.76	1	128.00	127.80	5	12,667	0.04%
2022/05/03	17.1	128.01	0.1	128.20	127.80	17	12,902	0.13%
2022/04/29	3.3	129.02	37.1	128.86	128.75	-33.8	13,017	-0.26%
2022/04/28	34.5	126.81	10	127.15	127.10	24.5	13,316	0.18%
2022/04/27	35.1	126.68	5	126.48	126.55	30.1	13,394	0.22%
2022/04/26	6.7	129.41	2	129.28	129.25	4.7	13,160	0.04%
2022/04/25	38.1	129.37	3.5	129.39	129.25	34.6	13,244	0.26%
2022/04/22	19	131.13	6	131.58	131.60	13	12,823	0.10%
2022/04/21	0.1	133.08	10	133.50	132.75	-9.9	12,805	-0.08%
2022/04/20	3.3	132.00	7	132.33	132.65	-3.7	12,863	-0.03%
2022/04/19	14.3	132.30	1	132.65	132.00	13.3	12,919	0.10%
2022/04/18	21.5	131.50	6	131.74	131.55	15.5	13,064	0.12%
2022/04/15	24.1	132.26	0	0.00	132.25	24.1	13,027	0.18%
2022/04/14	4.3	134.83	0	0.00	134.55	4.3	12,799	0.03%
2022/04/13	0.6	134.75	1	133.76	135.05	-0.5	12,860	0.00%
2022/04/12	20.1	132.24	2	132.45	132.55	18.1	12,933	0.14%
2022/04/11	44.8	132.76	21	132.59	132.45	23.8	12,857	0.19%
2022/04/08	3.5	133.97	1	134.20	134.55	2.5	12,692	0.02%
2022/04/07	24.6	134.41	7.1	134.01	133.80	17.5	12,647	0.14%
2022/04/06	31.3	135.26	11.4	135.72	136.25	19.9	12,778	0.16%
2022/04/01	2.9	136.55	0.3	136.81	136.95	2.5	12,959	0.02%
2022/03/31	4.4	138.34	6.3	138.42	138.10	-1.9	12,939	-0.01%
2022/03/30	4	138.50	7	138.46	138.55	-3	13,089	-0.02%
2022/03/29	40.2	136.97	2	136.75	136.85	38.2	13,185	0.29%
2022/03/28	5.2	136.20	2	135.60	136.70	3.2	13,145	0.02%
2022/03/25	5.1	138.17	23	138.17	138.20	-18	13,081	-0.14%
2022/03/24	1.1	137.77	6.1	137.86	138.00	-5	13,072	-0.04%
2022/03/23	2	137.90	12.3	138.07	138.10	-10.3	13,082	-0.08%
2022/03/22	4	136.81	0	0.00	136.80	4	13,004	0.03%
2022/03/21	1.1	137.12	12	137.32	137.00	-10.9	13,069	-0.08%
2022/03/18	3.3	135.97	4.2	136.19	136.10	-0.8	13,019	-0.01%
2022/03/17	0	135.80	66.2	135.65	136.40	-66.2	12,884	-0.51%
2022/03/16	40.1	131.42	1	133.10	132.20	39.1	12,706	0.31%
2022/03/15	56.5	131.62	2.1	131.58	131.65	54.4	12,465	0.44%
2022/03/14	20.5	134.17	2.1	134.88	134.40	18.4	12,255	0.15%
2022/03/11	10.7	134.75	1	134.60	134.40	9.7	12,162	0.08%
2022/03/10	12.1	136.06	32.3	135.54	136.35	-20.2	12,050	-0.17%
2022/03/09	28.2	132.70	2.1	132.60	132.50	26.1	11,890	0.22%
2022/03/08	57.8	131.87	6	131.96	131.15	51.8	11,690	0.44%
2022/03/07	86.5	134.33	2.2	135.54	134.00	84.4	11,064	0.76%
2022/03/04	12.7	138.39	0	0.00	138.45	12.7	10,368	0.12%
2022/03/03	1.1	140.00	4.6	140.44	139.95	-3.5	10,345	-0.03%
2022/03/02	9.7	139.66	0	0.00	139.65	9.7	10,465	0.09%
2022/03/01	5.9	140.44	6	139.83	140.45	-0.1	10,405	0.00%
2022/02/25	32.7	138.45	4	138.63	138.50	28.7	10,318	0.28%
2022/02/24	43.2	139.49	2.1	138.83	138.80	41.1	10,017	0.41%
2022/02/23	3.3	141.89	3.1	142.19	142.25	0.1	9,590	0.00%
2022/02/22	22.8	141.23	5	141.06	141.85	17.8	9,615	0.19%
2022/02/21	1	143.46	0.1	143.52	143.80	0.9	9,402	0.01%
2022/02/18	5.6	143.68	0.1	143.90	144.10	5.5	9,666	0.06%
2022/02/17	2.5	144.37	9.5	144.75	144.50	-6.9	9,697	-0.07%
2022/02/16	2	144.30	3	144.10	144.40	-1	9,723	-0.01%
2022/02/15	5.1	142.66	2.3	143.02	142.05	2.7	9,706	0.03%
2022/02/14	16	142.75	4	142.51	142.70	12	9,657	0.12%
2022/02/11	6.2	144.76	6	144.72	144.95	0.2	9,549	0.00%
2022/02/10	1.2	144.38	84.2	144.44	145.05	-83	9,682	-0.86%
2022/02/09	5.6	143.05	3.9	143.13	143.40	1.8	9,705	0.02%
2022/02/08	11.4	143.02	6	143.17	142.90	5.4	9,757	0.06%
2022/02/07	20.8	142.07	1.1	142.64	142.30	19.8	9,615	0.21%
2022/01/26	24	141.68	4	141.85	141.55	20	9,253	0.22%
2022/01/25	26.1	141.74	1.1	141.52	141.65	25	9,024	0.28%
2022/01/24	10.5	143.24	3	143.12	144.00	7.5	8,674	0.09%
2022/01/21	17.5	143.30	1	143.10	142.65	16.5	8,537	0.19%
2022/01/20	24.5	148.13	3.1	148.35	149.10	21.4	8,114	0.26%
2022/01/19	9.7	148.90	2	148.68	148.50	7.7	7,967	0.10%
2022/01/18	4.9	151.44	0	0.00	150.30	4.9	7,897	0.06%
2022/01/17	2.3	152.15	3.3	151.87	152.00	-1	7,780	-0.01%
2022/01/14	2.1	149.61	0.1	150.00	150.30	2	7,751	0.03%
2022/01/13	0	0.00	2	150.20	150.30	-2	7,800	-0.03%
2022/01/12	3.4	149.27	0.2	149.23	149.55	3.2	7,918	0.04%
2022/01/11	3.2	146.92	4	148.21	148.30	-0.8	7,890	-0.01%
2022/01/10	3.2	146.64	1	147.30	147.55	2.2	7,682	0.03%
2022/01/07	5.7	146.71	0	0.00	146.60	5.7	7,644	0.07%
2022/01/06	2.8	147.56	2.1	148.48	147.90	0.7	7,582	0.01%
2022/01/05	1.1	149.50	0.2	150.25	149.30	0.9	7,528	0.01%
2022/01/04	2	148.45	5.4	149.11	149.60	-3.4	7,522	-0.04%
2022/01/03	3.2	147.14	4.2	146.50	146.40	-1	7,490	-0.01%
2021/12/30	1.7	145.78	0.3	145.73	145.50	1.4	7,603	0.02%
2021/12/29	0	145.29	0	145.55	145.95	0	7,866	0.00%
2021/12/28	3	144.62	4.3	145.00	145.30	-1.3	7,940	-0.02%
2021/12/27	1	143.65	7.2	144.02	144.15	-6.2	7,953	-0.08%
2021/12/24	0	0.00	9.8	143.28	143.05	-9.8	8,296	-0.12%
2021/12/23	0	0.00	1.2	142.58	142.65	-1.2	8,364	-0.01%
2021/12/21	0.1	140.80	0.7	141.72	141.85	-0.6	8,854	-0.01%
2021/12/20	2	141.10	0	0.00	140.65	2	8,940	0.02%
2021/12/17	0	0.00	0.3	141.75	141.90	-0.3	8,971	0.00%
2021/12/16	2	141.55	1	141.60	142.05	1	8,985	0.01%
2021/12/15	0.1	140.02	0	140.55	140.30	0.1	9,290	0.00%
2021/12/14	3.8	140.18	0	0.00	140.10	3.8	9,187	0.04%
2021/12/13	0.1	141.98	3	141.95	141.50	-2.9	9,242	-0.03%
2021/12/10	0	141.80	0.2	142.00	141.95	-0.2	9,366	0.00%
2021/12/08	0	142.35	19.1	142.72	142.35	-19.1	9,329	-0.20%
2021/12/07	1.1	141.34	1	140.90	141.80	0.1	9,198	0.00%
2021/12/06	0.1	141.45	0	0.00	141.35	0.1	9,199	0.00%
2021/12/03	0	0.00	2	141.30	141.75	-2	9,251	-0.02%
2021/12/02	0	141.40	2.4	141.50	141.80	-2.4	9,307	-0.03%
2021/12/01	3	139.23	5.5	138.68	140.30	-2.5	9,390	-0.03%
2021/11/30	17.4	138.52	15	139.32	138.00	2.4	9,504	0.03%
2021/11/29	11.6	137.92	1	138.40	138.15	10.6	9,449	0.11%
2021/11/26	20.9	138.09	0	0.00	138.15	20.9	9,567	0.22%
2021/11/25	1.2	140.07	1.2	140.37	140.45	0.1	9,641	0.00%
2021/11/24	2.2	140.86	1	140.55	140.50	1.2	9,955	0.01%
2021/11/23	1.1	141.35	0.1	141.35	141.10	1	10,179	0.01%
2021/11/22	4.1	142.50	1	142.50	142.45	3.1	10,223	0.03%
2021/11/19	0.1	142.77	4.3	143.15	142.80	-4.2	10,275	-0.04%
2021/11/18	4.2	141.90	7.4	142.24	142.45	-3.1	10,259	-0.03%
2021/11/17	1	141.30	0.4	141.47	141.65	0.7	10,259	0.01%
2021/11/16	1	141.20	7	141.20	141.20	-6	10,182	-0.06%
2021/11/15	1.1	140.94	3.2	141.06	140.95	-2.1	10,524	-0.02%
2021/11/12	1	140.40	3.4	140.11	139.70	-2.4	10,774	-0.02%
2021/11/11	0.1	139.01	22	139.20	139.25	-21.9	10,895	-0.20%
2021/11/10	0	0.00	15	140.44	140.50	-15	11,000	-0.14%
2021/11/09	0	0.00	13.5	140.71	140.70	-13.5	11,029	-0.12%
2021/11/08	0	138.60	11.2	138.97	139.20	-11.2	10,862	-0.10%
2021/11/05	1	137.85	7.8	137.43	138.10	-6.7	10,800	-0.06%
2021/11/04	5	137.20	4.7	137.02	136.15	0.3	10,654	0.00%
2021/11/03	0	0.00	0.2	136.70	136.60	-0.2	10,696	0.00%
2021/11/02	1.2	136.30	15.1	137.37	136.25	-13.9	10,722	-0.13%
2021/11/01	0.1	136.43	9.3	136.40	136.50	-9.1	10,749	-0.08%
2021/10/29	13.3	135.69	1	135.95	135.80	12.3	10,790	0.11%
2021/10/28	1.5	137.17	0	0.00	137.15	1.5	10,809	0.01%
2021/10/27	0	136.80	8	137.15	137.55	-8	10,855	-0.07%
2021/10/26	1.1	137.64	11.2	137.61	137.55	-10.1	10,796	-0.09%
2021/10/25	2	135.63	3	136.62	136.40	-1	10,800	-0.01%
2021/10/22	0.2	136.20	1	135.80	136.50	-0.8	11,178	-0.01%
2021/10/21	1	136.70	25.1	137.54	136.10	-24.1	11,263	-0.21%
2021/10/20	1.1	136.76	11	136.92	136.60	-9.9	11,238	-0.09%
2021/10/19	0	0.00	10.1	137.10	136.95	-10.1	11,047	-0.09%
2021/10/18	10.2	136.15	10	136.00	135.85	0.2	11,008	0.00%
2021/10/15	8.2	136.30	8.2	135.95	136.25	0	11,132	0.00%
2021/10/14	5.2	132.95	0	0.00	132.75	5.2	11,039	0.05%
2021/10/13	8.6	132.38	0	0.00	132.40	8.6	11,159	0.08%
2021/10/12	3.9	132.49	1	132.50	132.85	2.9	11,224	0.03%
2021/10/08	2.2	134.56	0	0.00	134.20	2.2	11,241	0.02%
2021/10/07	14.1	134.87	18.4	135.52	135.35	-4.3	11,270	-0.04%
2021/10/06	26	132.66	1	132.25	133.00	25	11,272	0.22%
2021/10/05	41.7	131.89	2	132.60	132.95	39.7	11,131	0.36%
2021/10/04	24.4	133.31	0	0.00	133.15	24.4	10,793	0.23%
2021/10/01	32.5	134.27	0.1	134.55	133.95	32.4	10,472	0.31%
2021/09/30	9.2	136.61	1	137.00	137.05	8.2	10,130	0.08%
2021/09/29	51.6	136.12	0	136.30	136.00	51.5	9,960	0.52%
2021/09/28	5.7	139.04	0	0.00	139.00	5.7	9,592	0.06%
2021/09/27	1	139.25	16	139.73	140.00	-15	9,375	-0.16%
2021/09/24	3.1	139.44	0	0.00	139.65	3.1	9,255	0.03%
2021/09/23	7.2	138.01	0.5	138.15	138.00	6.7	9,309	0.07%
2021/09/22	24.8	136.87	1	136.85	137.20	23.8	9,363	0.25%
2021/09/17	0.1	140.80	0	0.00	140.50	0.1	9,031	0.00%
2021/09/16	4	140.03	0	0.00	140.10	4	9,076	0.04%
2021/09/15	0.5	140.78	0	0.00	140.75	0.5	9,046	0.01%
2021/09/14	0	0.00	1	141.90	141.60	-1	8,952	-0.01%
2021/09/13	0	141.52	1.1	141.32	141.45	-1.1	9,009	-0.01%
2021/09/10	0.2	141.75	1	140.85	141.95	-0.8	9,216	-0.01%
2021/09/09	2.2	139.91	0.2	139.75	140.30	2	9,202	0.02%
2021/09/08	2.2	140.39	3.4	140.71	140.65	-1.2	9,204	-0.01%
2021/09/07	0.1	142.27	0.2	142.18	141.90	-0.1	9,208	0.00%
2021/09/06	1.1	142.95	4.9	142.84	142.55	-3.8	9,137	-0.04%
2021/09/03	0	141.72	4.3	141.23	141.90	-4.2	8,961	-0.05%
2021/09/02	0.2	140.36	6	141.08	139.90	-5.8	8,889	-0.07%
2021/09/01	2	140.72	6.6	141.02	141.00	-4.5	8,873	-0.05%
2021/08/31	0	139.20	37.7	139.08	140.35	-37.6	8,618	-0.44%
2021/08/30	0	138.95	30.6	139.00	139.50	-30.6	8,528	-0.36%
2021/08/27	0	0.00	35.9	138.01	138.15	-35.9	8,225	-0.44%
2021/08/26	0.2	136.50	4.1	137.45	137.00	-3.9	8,032	-0.05%
2021/08/25	1.3	135.85	3.2	135.40	136.05	-1.9	7,997	-0.02%
2021/08/24	0.1	134.85	3.1	135.00	134.75	-3	7,975	-0.04%
2021/08/23	5.6	133.64	13.6	134.09	134.35	-8	8,065	-0.10%
2021/08/20	16.1	131.25	2	131.68	130.75	14.1	8,127	0.17%
2021/08/19	21.6	132.42	115	132.55	131.80	-93.4	7,960	-1.17%	大賣/
2021/08/18	30.1	133.85	5	132.75	134.90	25.1	7,607	0.33%
2021/08/17	9.2	135.03	1	134.62	134.35	8.1	7,401	0.11%
2021/08/16	5.1	135.24	0.1	135.35	135.35	5.1	7,356	0.07%
2021/08/13	13	136.00	2.1	136.12	135.65	10.9	7,346	0.15%
2021/08/12	2.3	137.15	0	0.00	136.95	2.3	7,386	0.03%
2021/08/11	5.3	136.84	2.3	136.95	137.20	3	7,630	0.04%
2021/08/10	3.1	137.73	6	137.85	137.65	-2.9	7,841	-0.04%
2021/08/09	16.1	137.40	0.3	137.40	138.40	15.8	8,326	0.19%
2021/08/06	4.2	138.25	6.5	138.82	138.80	-2.3	8,495	-0.03%
2021/08/05	1.2	139.03	7.5	139.26	139.00	-6.3	8,882	-0.07%
2021/08/04	1.8	139.17	31.6	139.15	139.25	-29.7	9,429	-0.32%
2021/08/03	0	137.95	2	138.12	138.45	-2	9,761	-0.02%
2021/08/02	6	136.57	14.2	137.85	137.90	-8.2	9,731	-0.08%
2021/07/30	3.1	136.31	0.1	136.60	136.05	3	9,727	0.03%
2021/07/29	3.3	135.75	15	135.94	136.50	-11.7	9,795	-0.12%
2021/07/28	42.7	134.36	16	134.32	134.25	26.7	9,762	0.27%
2021/07/27	27.5	136.45	0	0.00	136.40	27.5	9,483	0.29%
2021/07/26	11.8	136.58	0	136.60	136.45	11.8	9,424	0.13%
2021/07/23	8.1	137.56	0	137.80	137.65	8.1	9,379	0.09%
2021/07/22	1.7	137.98	1.3	137.84	137.65	0.4	9,377	0.00%
2021/07/21	6	136.52	1.2	136.45	136.70	4.8	9,385	0.05%
2021/07/20	8.6	137.46	0.1	137.90	137.20	8.5	9,371	0.09%
2021/07/19	6.5	138.02	0	0.00	138.30	6.5	9,339	0.07%
2021/07/16	6.1	139.58	1	139.80	139.90	5.1	9,231	0.06%
2021/07/15	0.1	141.28	3.3	141.40	141.80	-3.2	9,206	-0.03%
2021/07/14	2.1	140.21	3.5	140.82	140.50	-1.4	9,085	-0.02%
2021/07/13	3.2	140.16	5.1	140.58	140.15	-1.9	9,060	-0.02%
2021/07/12	1.1	138.99	7.1	139.31	139.00	-6	9,018	-0.07%
2021/07/09	6.3	137.55	0.4	138.00	137.75	5.9	8,918	0.07%
2021/07/08	2.1	138.98	1	139.45	138.85	1.1	8,912	0.01%
2021/07/07	3.6	139.14	5	139.30	139.00	-1.4	8,939	-0.02%
2021/07/06	0	139.80	2.1	139.93	139.75	-2.1	8,927	-0.02%
2021/07/05	1	139.75	16.1	139.63	139.60	-15.1	8,881	-0.17%
2021/07/02	4.1	138.14	6	138.32	138.30	-1.9	8,857	-0.02%
2021/07/01	1.1	138.40	11	139.06	138.30	-9.9	8,850	-0.11%
2021/06/30	1.3	138.82	117.2	139.20	138.95	-115.9	8,929	-1.30%	大賣/鉅額交易
2021/06/29	5	137.95	4	137.91	137.60	1	8,892	0.01%
2021/06/28	1	136.71	1	137.50	137.20	0	8,868	0.00%
2021/06/25	3	137.53	5	137.72	136.95	-2	8,881	-0.02%
2021/06/24	1.3	136.75	0	0.00	136.70	1.3	8,908	0.01%
2021/06/23	0	136.00	27	136.22	137.05	-27	8,937	-0.30%
2021/06/22	2.4	135.00	1	134.81	134.85	1.4	8,912	0.02%
2021/06/21	28.6	135.34	0.8	135.91	134.70	27.8	8,987	0.31%
2021/06/18	2	138.05	0.7	138.25	138.00	1.4	8,840	0.02%
2021/06/17	1.2	137.38	20.2	137.68	138.30	-19	8,893	-0.21%
2021/06/16	1.2	138.37	1.1	138.61	138.70	0.1	9,004	0.00%
2021/06/15	0	138.50	2.2	138.94	138.85	-2.2	8,999	-0.02%
2021/06/11	0	0.00	4	138.26	138.10	-4	9,044	-0.04%
2021/06/09	3.7	135.39	1	135.70	135.50	2.7	9,050	0.03%
2021/06/08	2.3	136.93	2	136.90	136.50	0.3	9,042	0.00%
2021/06/07	17.2	136.61	1	136.79	137.30	16.1	9,146	0.18%
2021/06/04	10.2	136.80	0	0.00	136.95	10.2	9,056	0.11%
2021/06/03	2.1	137.68	0.2	138.03	137.60	1.9	9,225	0.02%
2021/06/02	0.2	137.42	0	0.00	137.70	0.2	9,343	0.00%
2021/06/01	0.3	137.52	8.8	138.00	137.70	-8.5	9,497	-0.09%
2021/05/31	0.4	135.80	8.1	136.71	137.10	-7.7	9,680	-0.08%
2021/05/28	4	135.70	6.2	135.63	135.80	-2.2	9,647	-0.02%
2021/05/27	85.4	133.14	0	0.00	133.55	85.4	9,607	0.89%
2021/05/26	18.4	134.43	0	0.00	134.50	18.4	9,951	0.18%
2021/05/25	17.2	134.04	23.6	133.89	134.40	-6.4	10,035	-0.06%
2021/05/24	21.6	132.03	3	131.75	132.15	18.6	10,058	0.19%
2021/05/21	41.2	132.43	7	133.30	132.35	34.2	10,015	0.34%
2021/05/20	2.7	130.37	10.4	130.26	130.50	-7.7	9,961	-0.08%
2021/05/19	7.5	131.48	2	132.09	131.40	5.5	9,948	0.06%
2021/05/18	5	131.18	2.5	130.49	132.30	2.5	9,840	0.03%
2021/05/17	7.8	126.18	10.4	126.65	126.50	-2.5	9,884	-0.03%
2021/05/14	11.6	128.67	8.1	128.98	128.95	3.6	9,504	0.04%
2021/05/13	11.1	127.66	2	127.00	127.50	9.1	9,360	0.10%
2021/05/12	83.8	128.29	11.2	129.61	129.40	72.7	9,026	0.80%
2021/05/11	99.5	133.85	3	133.07	133.25	96.5	8,567	1.13%
2021/05/10	1.1	138.29	0.3	138.55	138.45	0.8	8,380	0.01%
2021/05/07	2.2	138.78	13.3	138.47	139.40	-11.1	8,542	-0.13%
2021/05/06	2.1	136.15	1.1	137.39	136.95	1	8,667	0.01%
2021/05/05	3.3	136.07	0	136.10	135.75	3.3	8,665	0.04%
2021/05/04	19.3	136.89	4	136.51	137.05	15.3	8,758	0.18%
2021/05/03	5.7	138.75	1	139.50	138.25	4.7	8,766	0.05%
2021/04/29	1	141.00	20.2	141.44	140.60	-19.2	9,050	-0.21%
2021/04/28	0.2	140.80	1.1	140.71	140.40	-0.9	9,130	-0.01%
2021/04/27	0.5	141.12	1.8	141.42	141.25	-1.3	9,580	-0.01%
2021/04/26	0	140.25	7.5	140.78	141.20	-7.4	9,671	-0.08%
2021/04/23	2.1	137.84	0	0.00	139.15	2.1	9,710	0.02%
2021/04/22	0.3	138.14	4	138.89	137.90	-3.7	9,969	-0.04%
2021/04/21	8.3	138.20	0.5	139.05	138.00	7.9	10,103	0.08%
2021/04/20	1.1	139.07	1	139.50	139.25	0.1	10,151	0.00%
2021/04/19	0.2	139.05	1.4	139.09	139.50	-1.2	10,253	-0.01%
2021/04/16	0.1	138.85	6	138.95	139.25	-5.9	10,289	-0.06%
2021/04/15	0.1	138.45	9.7	138.58	139.05	-9.6	10,319	-0.09%
2021/04/14	0.9	137.14	1.1	137.11	137.90	-0.3	10,305	0.00%
2021/04/13	0	138.05	2.4	138.16	137.15	-2.4	10,375	-0.02%
2021/04/12	1	137.91	0	0.00	137.15	1	10,361	0.01%
2021/04/09	1.1	137.91	3.1	138.44	137.95	-2	10,365	-0.02%
2021/04/08	0	137.10	4.5	137.97	138.25	-4.5	10,401	-0.04%
2021/04/07	5	137.66	1.3	137.40	137.80	3.8	10,387	0.04%
2021/04/06	1	137.75	2.7	137.86	137.65	-1.7	10,367	-0.02%
2021/04/01	0.8	135.64	33.7	135.78	135.75	-32.8	10,270	-0.32%
2021/03/31	0.6	134.92	3	135.50	134.75	-2.4	10,197	-0.02%
2021/03/30	0	135.32	2	135.78	135.90	-2	10,111	-0.02%
2021/03/29	0.5	135.66	9.2	135.54	135.45	-8.8	10,101	-0.09%
2021/03/26	0	0.00	27.4	133.31	134.35	-27.4	10,062	-0.27%
2021/03/25	12.2	131.14	13	132.11	131.95	-0.8	10,001	-0.01%
2021/03/24	39.2	131.67	2	131.49	131.50	37.2	9,961	0.37%
2021/03/23	0.2	133.80	22.2	134.50	133.60	-22	9,839	-0.22%
2021/03/22	7	131.86	7	133.19	133.40	0	9,946	0.00%
2021/03/19	31.1	132.70	3.2	132.79	132.80	27.9	10,014	0.28%
2021/03/18	0.4	135.03	4.3	135.52	134.90	-3.9	9,888	-0.04%
2021/03/17	2.2	135.13	6.1	134.93	134.20	-3.9	9,850	-0.04%
2021/03/16	1	134.91	8.4	135.04	135.35	-7.4	9,874	-0.08%
2021/03/15	6.2	134.87	2.1	134.93	134.90	4.1	9,864	0.04%
2021/03/12	3.4	135.30	10.2	135.32	135.25	-6.8	9,907	-0.07%
2021/03/11	11.1	134.22	32.1	133.64	134.70	-21	9,927	-0.21%
2021/03/10	7.6	131.84	3	132.35	131.90	4.6	9,978	0.05%
2021/03/09	21.7	130.52	2.1	130.68	131.35	19.6	9,987	0.20%
2021/03/08	8	132.06	10	133.21	131.85	-2	9,867	-0.02%
2021/03/05	40.3	130.77	0.2	132.00	131.95	40.1	9,749	0.41%
2021/03/04	89	132.91	0	0.00	132.75	89	9,669	0.92%
2021/03/03	1.2	133.77	11	135.07	135.40	-9.8	9,480	-0.10%
2021/03/02	9.3	134.27	26	134.86	133.45	-16.8	9,381	-0.18%
2021/02/26	56.7	133.92	0.3	134.60	133.40	56.4	9,330	0.60%
2021/02/25	23.6	137.10	0.2	137.08	137.55	23.4	8,991	0.26%
2021/02/24	6.6	136.82	3	136.98	136.45	3.5	8,916	0.04%
2021/02/23	7.4	137.72	1	138.60	138.50	6.4	8,820	0.07%
2021/02/22	8.3	139.59	1.1	139.21	138.80	7.2	8,766	0.08%
2021/02/19	25	138.28	3.3	138.47	138.85	21.7	8,979	0.24%
2021/02/18	6.5	140.08	1	140.00	140.35	5.5	8,968	0.06%
2021/02/17	12.8	140.20	12.5	139.71	140.55	0.3	8,948	0.00%
2021/02/05	8.3	135.04	11	134.74	134.80	-2.7	8,696	-0.03%
2021/02/04	2.3	133.80	1	133.05	133.55	1.3	8,613	0.02%
2021/02/03	4	134.95	3	134.65	134.35	1	8,645	0.01%
2021/02/02	5.6	134.35	8	134.58	134.45	-2.4	8,600	-0.03%
2021/02/01	2.2	129.15	6.1	129.26	130.75	-3.9	8,606	-0.05%
2021/01/29	13.9	130.61	1	131.20	128.20	12.9	8,474	0.15%
2021/01/28	41.5	130.34	5.2	130.22	130.35	36.3	8,312	0.44%
2021/01/27	15.1	133.27	4	133.05	133.05	11.1	8,153	0.14%
2021/01/26	10.3	133.94	3.2	134.02	132.85	7.1	8,096	0.09%
2021/01/25	19.3	135.95	18	135.68	135.60	1.3	8,024	0.02%
2021/01/22	21.9	138.09	0	0.00	137.45	21.9	7,902	0.28%
2021/01/21	3.8	142.74	10.2	140.76	143.00	-6.5	7,622	-0.08%
2021/01/20	18.3	138.52	2.3	138.44	138.20	16	7,472	0.21%
2021/01/19	7.2	136.07	7.5	136.17	137.95	-0.2	7,029	0.00%
2021/01/18	7.1	133.98	2	133.25	134.40	5.1	6,876	0.07%
2021/01/15	11.7	135.90	1	136.25	134.50	10.7	6,692	0.16%
2021/01/14	6.5	133.97	5	134.11	134.05	1.5	6,370	0.02%
2021/01/13	6.2	134.27	2	133.35	135.30	4.2	6,291	0.07%
2021/01/12	8.7	132.01	1	132.50	132.10	7.7	6,137	0.12%
2021/01/11	7.1	130.94	2.1	130.82	132.30	5	6,013	0.08%
2021/01/08	7.7	130.37	6	131.00	131.20	1.6	5,897	0.03%
2021/01/07	4.2	127.16	1	128.65	128.90	3.2	5,756	0.06%
2021/01/06	4.1	126.16	1	125.95	125.95	3.1	5,688	0.05%
2021/01/05	1	124.10	0	124.05	124.60	1	5,601	0.02%
2021/01/04	2	123.15	1	124.00	124.35	1	5,685	0.02%
2020/12/31	9.2	122.00	1	122.20	122.25	8.2	5,807	0.14%
2020/12/30	0.2	120.80	2	120.23	121.60	-1.8	5,778	-0.03%
2020/12/29	1	120.00	0	119.90	119.90	1	5,802	0.02%
2020/12/28	0	0.00	1.6	119.86	120.00	-1.6	5,849	-0.03%
2020/12/25	0.1	119.40	1	119.55	118.95	-0.9	5,851	-0.02%
2020/12/24	0	0.00	3	118.47	118.80	-3	5,867	-0.05%
2020/12/23	31	118.13	4	118.03	118.15	27	5,926	0.46%
2020/12/22	2	119.00	1.1	119.03	118.00	1	6,014	0.02%
2020/12/18	1.3	118.22	0	0.00	118.20	1.3	6,199	0.02%
2020/12/17	1	118.30	0.1	118.70	118.60	0.9	6,268	0.01%
2020/12/16	0.1	118.60	1	119.20	119.25	-1	6,315	-0.02%
2020/12/15	5.2	117.07	0.1	117.30	117.05	5.1	6,176	0.08%
2020/12/14	2.3	118.28	0	0.00	118.25	2.3	6,165	0.04%
2020/12/11	3	117.90	0.4	118.10	118.75	2.6	6,372	0.04%
2020/12/10	2.5	118.76	0.1	118.85	118.60	2.4	6,385	0.04%
2020/12/09	2.1	119.74	0	0.00	120.05	2.1	6,346	0.03%
2020/12/08	2.1	118.06	0	118.40	120.05	2.1	6,292	0.03%
2020/12/07	1	117.76	0	118.50	118.40	1	6,247	0.02%
2020/12/04	50	116.70	2	116.28	117.30	48	6,240	0.77%
2020/12/03	6.2	115.43	1	116.00	115.40	5.2	6,111	0.09%
2020/12/02	1.5	114.98	6.3	115.35	115.40	-4.8	6,104	-0.08%
2020/12/01	22.6	113.84	0	0.00	114.30	22.6	6,101	0.37%
2020/11/30	5.2	113.53	0	0.00	113.30	5.2	6,103	0.09%
2020/11/27	0.1	114.35	2	114.20	114.65	-1.9	6,017	-0.03%
2020/11/26	0.1	114.65	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	7	114.61	2	114.75	113.95	5	6,079	0.08%
2020/11/24	3	115.48	1	115.25	114.90	2	6,077	0.03%
2020/11/23	0	115.30	0	0.00	115.45	0	6,072	0.00%
2020/11/20	5.2	113.88	0.1	113.90	114.00	5.1	6,021	0.08%
2020/11/19	1.1	114.20	1.1	114.02	114.15	0	6,002	0.00%
2020/11/18	0.4	114.39	0	0.00	114.35	0.4	5,990	0.01%
2020/11/17	3	113.93	0.2	113.61	113.60	2.8	5,798	0.05%
2020/11/16	1.1	111.74	4.3	111.19	112.80	-3.2	5,974	-0.05%
2020/11/13	0.5	109.15	6	109.03	109.25	-5.5	5,922	-0.09%
2020/11/12	0.2	109.10	0	0.00	108.80	0.2	5,921	0.00%
2020/11/11	0.1	108.10	2.2	108.73	108.75	-2.1	5,951	-0.04%
2020/11/10	0.2	107.35	3	107.53	107.10	-2.8	5,872	-0.05%
2020/11/09	1.2	107.58	10.1	108.04	108.10	-8.9	5,890	-0.15%
2020/11/06	0.1	106.55	18	106.78	106.70	-17.9	5,800	-0.31%
2020/11/05	2	105.78	6	106.09	106.05	-4	5,749	-0.07%
2020/11/04	2	105.03	4.1	105.66	106.15	-2.1	5,775	-0.04%
2020/11/03	8	104.61	2	104.50	104.60	6	5,805	0.10%
2020/11/02	10	102.89	1.3	103.12	103.40	8.7	5,855	0.15%
2020/10/30	17.2	103.01	2	103.25	103.00	15.2	5,771	0.26%
2020/10/29	15.3	103.61	3.1	103.53	103.85	12.2	5,742	0.21%
2020/10/28	2.4	105.01	0	105.20	105.00	2.4	5,746	0.04%
2020/10/27	2.6	105.56	0	0.00	105.50	2.6	5,756	0.05%
2020/10/26	0.5	106.20	0	0.00	106.10	0.5	5,809	0.01%
2020/10/23	1	106.00	0.1	106.15	106.10	0.9	5,921	0.02%
2020/10/22	0.1	106.10	0.1	106.10	106.10	0	6,240	0.00%
2020/10/21	2	105.93	2	106.35	105.95	0	6,583	0.00%
2020/10/20	0	0.00	3	106.30	106.00	-3	6,751	-0.04%
2020/10/19	1.1	106.47	0	0.00	106.60	1.1	6,827	0.02%
2020/10/16	0	105.45	1	105.90	105.25	-1	6,890	-0.01%
2020/10/15	1	105.25	2	106.40	105.70	-1	7,247	-0.01%
2020/10/14	0	106.70	1	107.20	106.70	-1	7,329	-0.01%
2020/10/13	0.2	106.95	2	106.73	107.10	-1.8	7,587	-0.02%
2020/10/12	0	0.00	14	107.13	107.05	-14	7,623	-0.18%
2020/10/08	0	0.00	21	105.96	106.20	-21	7,814	-0.27%
2020/10/07	0	0.00	9.1	104.22	104.80	-9.1	7,814	-0.12%
2020/10/06	1	104.30	2.1	104.28	104.25	-1.1	7,948	-0.01%
2020/10/05	0	0.00	1	103.90	103.05	-1	8,024	-0.01%
2020/09/30	1	103.00	0	0.00	103.00	1	8,046	0.01%
2020/09/29	4	103.00	0	0.00	102.55	4	8,172	0.05%
2020/09/28	1	101.95	3	102.05	102.30	-2	8,341	-0.02%
2020/09/25	19	100.54	2	100.75	100.65	17	8,481	0.20%
2020/09/24	20.1	100.90	1	100.25	100.45	19.1	8,572	0.22%
2020/09/23	11	102.70	0	0.00	102.95	11	8,435	0.13%
2020/09/22	9	103.14	0	0.00	103.10	9	8,512	0.11%
2020/09/21	2	104.60	2	104.80	104.45	0	8,535	0.00%
2020/09/18	1	105.05	3	105.05	105.30	-2	8,603	-0.02%
2020/09/17	5.1	105.38	1	106.00	105.40	4.1	8,688	0.05%
2020/09/16	0	0.00	6	106.80	106.55	-6	8,687	-0.07%
2020/09/15	0.6	104.95	10.3	104.88	104.95	-9.7	8,615	-0.11%
2020/09/14	1.1	103.68	3	104.30	104.55	-1.9	8,564	-0.02%
2020/09/11	0.1	103.25	0	0.00	103.25	0.1	8,552	0.00%
2020/09/10	5	103.20	1	103.25	103.20	4	8,696	0.05%
2020/09/09	3	101.43	0	0.00	102.30	3	8,816	0.03%
2020/09/08	0	0.00	1	102.85	103.00	-1	8,871	-0.01%
2020/09/07	2	102.20	2	102.60	102.40	0	9,155	0.00%
2020/09/04	2	102.25	4	102.20	102.55	-2	9,299	-0.02%
2020/09/03	0	0.00	2	104.13	103.30	-2	9,383	-0.02%
2020/09/02	16	103.06	0	0.00	103.00	16	9,487	0.17%
2020/09/01	1	102.20	1	102.50	103.35	0	9,676	0.00%
2020/08/31	5	102.37	0	0.00	101.80	5	9,746	0.05%
2020/08/28	4	103.33	0	0.00	103.50	4	9,900	0.04%
2020/08/27	0	0.00	3	105.25	104.55	-3	10,136	-0.03%
2020/08/26	1	104.20	0	0.00	104.30	1	10,240	0.01%
2020/08/25	3.3	103.93	1.4	103.97	103.90	1.9	10,336	0.02%
2020/08/24	3.1	103.00	1	103.00	103.10	2.1	10,364	0.02%
2020/08/21	2	102.35	13.3	102.31	102.80	-11.3	10,427	-0.11%
2020/08/20	12.2	101.22	4	101.20	100.60	8.2	10,368	0.08%
2020/08/19	2	104.50	0	0.00	104.25	2	10,314	0.02%
2020/08/18	2.1	105.14	4	105.45	105.00	-1.9	10,301	-0.02%
2020/08/17	0.2	105.50	4	105.44	105.60	-3.8	10,461	-0.04%
2020/08/14	0.2	104.40	2.1	104.40	104.50	-1.9	10,494	-0.02%
2020/08/13	2	104.37	0	0.00	104.25	2	10,596	0.02%
2020/08/12	5.3	103.34	1	103.40	103.25	4.3	10,596	0.04%
2020/08/11	3.4	105.18	0	0.00	104.80	3.4	10,636	0.03%
2020/08/10	2	105.60	1	105.55	105.60	1	10,686	0.01%
2020/08/07	1	105.05	0	0.00	104.65	1	10,733	0.01%
2020/08/06	0.1	105.30	1	105.95	105.40	-0.9	10,703	-0.01%
2020/08/05	0.3	104.25	1.4	104.07	104.30	-1.1	10,772	-0.01%
2020/08/03	2.2	102.05	0.4	102.00	102.00	1.8	10,820	0.02%
2020/07/31	1.1	104.12	1	104.10	103.80	0.1	10,803	0.00%
2020/07/30	0.1	103.65	9	103.98	104.05	-8.9	10,817	-0.08%
2020/07/29	3.1	102.59	2	102.73	102.55	1.1	10,838	0.01%
2020/07/28	11	106.01	23.3	104.16	103.60	-12.3	10,938	-0.11%
2020/07/27	13	103.16	6	103.14	103.30	7	10,878	0.06%
2020/07/24	2.2	98.66	26.1	99.32	98.50	-23.9	10,696	-0.22%
2020/07/23	2.2	98.45	0	0.00	98.85	2.2	10,533	0.02%
2020/07/22	5	99.04	2	98.98	98.95	3	10,665	0.03%
2020/07/21	0	0.00	7.1	98.47	98.70	-7.1	10,641	-0.07%
2020/07/20	1	96.50	1	97.10	97.05	0	10,451	0.00%
2020/07/17	10	97.28	1	96.95	97.20	9	10,475	0.09%
2020/07/16	1	95.90	2	97.00	96.10	-1	10,526	-0.01%
2020/07/15	2.2	97.54	7	97.60	97.05	-4.8	10,605	-0.05%
2020/07/14	0	0.00	8	96.12	96.65	-8	10,825	-0.07%
2020/07/13	0	0.00	15.1	95.67	96.05	-15.1	10,808	-0.14%
2020/07/10	3.3	94.97	3	95.23	94.65	0.3	10,897	0.00%
2020/07/09	0	0.00	11	95.73	95.45	-11	10,924	-0.10%
2020/07/08	1	95.10	11	95.01	95.15	-10	10,927	-0.09%
2020/07/07	17	95.04	5	94.60	94.50	12	10,839	0.11%
2020/07/06	4	93.89	5	93.95	94.15	-1	10,868	-0.01%
2020/07/03	2	92.68	3	92.43	92.55	-1	10,881	-0.01%
2020/07/02	0	0.00	33	91.37	91.50	-33	10,886	-0.30%
2020/07/01	1	90.05	10	90.59	90.50	-9	10,964	-0.08%
2020/06/30	0	0.00	3	89.65	89.90	-3	10,963	-0.03%
2020/06/29	4.3	89.04	5	89.32	89.10	-0.7	10,992	-0.01%
2020/06/24	1	90.05	13	89.89	90.00	-12	11,055	-0.11%
2020/06/23	0	0.00	1	89.45	89.45	-1	11,253	-0.01%
2020/06/22	7	89.03	44	89.04	89.05	-37	11,428	-0.32%
2020/06/19	1	88.95	1	88.80	88.85	0	11,796	0.00%
2020/06/18	3.2	88.72	2	88.80	88.90	1.2	12,203	0.01%
2020/06/17	5	88.66	1.1	88.86	89.00	3.9	12,493	0.03%
2020/06/16	12	88.90	26	88.40	88.90	-14	12,982	-0.11%
2020/06/15	6	87.60	4	87.95	87.00	2	13,934	0.01%
2020/06/12	8	87.83	18	87.70	88.25	-10	14,552	-0.07%
2020/06/11	1	89.00	8.2	90.17	89.05	-7.2	15,044	-0.05%
2020/06/10	3	90.03	70	90.42	90.45	-67	15,370	-0.44%
2020/06/09	3.3	89.31	13	89.64	89.60	-9.7	16,081	-0.06%
2020/06/08	4	89.28	9	89.23	89.50	-5	16,639	-0.03%
2020/06/05	1.1	88.21	9	88.15	88.35	-7.9	16,634	-0.05%
2020/06/04	4.3	87.64	10	87.47	87.60	-5.7	16,865	-0.03%
2020/06/03	2	86.40	23	86.50	86.80	-21	17,076	-0.12%
2020/06/02	1	85.35	4	85.38	85.30	-3	17,058	-0.02%
2020/06/01	0.3	85.00	2	84.85	84.90	-1.7	17,022	-0.01%
2020/05/29	6	83.46	0	0.00	84.45	6	17,023	0.04%
2020/05/28	8	83.77	3	84.70	83.85	5	17,119	0.03%
2020/05/27	4	84.34	7	84.35	84.35	-3	17,458	-0.02%
2020/05/26	5	84.50	5	84.40	84.45	0	17,792	0.00%
2020/05/25	9	82.71	0	0.00	83.50	9	17,786	0.05%
2020/05/22	13.1	83.20	1	83.70	82.95	12.1	17,846	0.07%
2020/05/21	6.5	84.41	6	84.54	84.50	0.5	17,849	0.00%
2020/05/20	0	0.00	2	84.00	83.80	-2	17,813	-0.01%
2020/05/19	1	83.95	3	84.00	83.90	-2	17,757	-0.01%
2020/05/18	3	83.08	4	83.18	83.15	-1	17,798	-0.01%
2020/05/15	1	83.70	7	83.70	83.85	-6	17,869	-0.03%
2020/05/14	0.2	83.50	0	0.00	83.30	0.2	17,870	0.00%
2020/05/13	5	83.74	1	84.20	84.30	4	17,808	0.02%
2020/05/12	18	83.94	0	0.00	84.05	18	17,821	0.10%
2020/05/11	6.4	85.11	0	0.00	85.05	6.4	17,723	0.04%
2020/05/08	0	0.00	4.3	84.66	84.35	-4.3	17,698	-0.02%
2020/05/07	2	83.68	3.2	83.56	83.85	-1.2	17,719	-0.01%
2020/05/06	5	83.11	1	83.60	83.50	4	17,775	0.02%
2020/05/04	14	82.80	2	82.90	83.00	12	17,833	0.07%
2020/04/30	40	84.82	14	84.91	85.50	26	17,721	0.15%
2020/04/29	5	83.70	10.2	83.40	83.70	-5.2	17,672	-0.03%
2020/04/28	7	82.27	0	0.00	82.55	7	17,849	0.04%
2020/04/27	4	82.26	17	82.24	82.55	-13	18,260	-0.07%
2020/04/24	6	80.72	3	80.97	80.90	3	18,144	0.02%
2020/04/23	6.3	80.88	1	81.80	80.90	5.3	18,184	0.03%
2020/04/22	5	79.91	4	80.33	80.60	1	18,107	0.01%
2020/04/21	24.1	81.33	2	81.25	80.60	22.1	18,096	0.12%
2020/04/20	1	83.25	4	83.05	83.00	-3	17,938	-0.02%
2020/04/17	13.1	83.74	17	83.34	83.25	-3.9	17,844	-0.02%
2020/04/16	5	80.53	4	80.15	80.80	1	17,420	0.01%
2020/04/15	8	81.27	0	0.00	81.20	8	17,333	0.05%
2020/04/14	4	80.29	13	80.35	80.95	-9	17,185	-0.05%
2020/04/13	6	78.85	19.5	79.24	78.80	-13.5	17,072	-0.08%
2020/04/10	19	78.98	8	79.01	79.30	11	17,104	0.06%
2020/04/09	16	79.69	12	79.77	79.25	4	17,121	0.02%
2020/04/08	12	79.20	11	78.85	79.60	1	16,942	0.01%
2020/04/07	9	78.53	8	78.52	78.50	1	16,760	0.01%
2020/04/06	6	76.47	3	76.37	77.05	3	16,558	0.02%
2020/04/01	10.2	76.01	7	76.25	75.90	3.2	16,404	0.02%
2020/03/31	23.1	76.39	3	77.10	76.15	20.1	16,291	0.12%
2020/03/30	11	74.95	13.4	75.29	75.85	-2.4	16,158	-0.01%
2020/03/27	12	77.58	41	77.08	76.60	-29	15,956	-0.18%
2020/03/26	15	77.16	16	76.93	77.20	-1	15,647	-0.01%
2020/03/25	55.1	76.84	21	77.00	76.85	34.1	15,383	0.22%
2020/03/24	25	74.81	4	74.38	74.25	21	14,877	0.14%
2020/03/23	30	70.52	5	71.29	70.80	25	14,493	0.17%
2020/03/20	34.3	72.44	11	72.95	74.00	23.3	14,198	0.16%
2020/03/19	47.1	69.20	5	68.60	68.55	42.1	13,591	0.31%
2020/03/18	38.1	74.34	5	73.46	72.80	33.1	12,556	0.26%
2020/03/17	11	74.98	6.1	74.92	74.85	4.9	11,920	0.04%
2020/03/16	14.1	77.40	2.5	78.09	77.30	11.6	11,101	0.10%
2020/03/13	16.6	77.51	7	77.51	81.00	9.6	10,628	0.09%
2020/03/12	40	82.20	15.1	82.51	82.15	24.9	9,783	0.25%
2020/03/11	15.4	86.08	1	85.35	85.30	14.4	9,093	0.16%
2020/03/10	10.5	85.70	11	85.74	86.30	-0.5	8,896	-0.01%
2020/03/09	23.1	86.25	12	85.85	85.85	11.1	8,539	0.13%
2020/03/06	34.1	88.68	0	0.00	88.35	34.1	8,102	0.42%
2020/03/05	3	90.03	4	90.14	90.20	-1	7,852	-0.01%
2020/03/04	13	88.73	0	0.00	89.20	13	7,779	0.17%
2020/03/03	4	88.58	0.1	88.85	88.60	3.9	7,661	0.05%
2020/03/02	16	87.30	0	0.00	87.35	16	7,510	0.21%
2020/02/27	19.1	88.65	1	88.80	88.65	18.1	7,110	0.25%
2020/02/26	10	89.35	0	0.00	89.45	10	6,741	0.15%
2020/02/25	12.1	89.89	0	0.00	90.35	12.1	6,515	0.19%
2020/02/24	17	90.08	1	90.20	90.10	16	6,423	0.25%
2020/02/21	3	91.35	0	0.00	91.25	3	6,330	0.05%
2020/02/20	1.6	91.99	0	0.00	91.70	1.6	6,287	0.03%
2020/02/19	4	91.46	1	92.20	92.10	3	6,213	0.05%
2020/02/18	1	91.30	1	91.40	91.05	0	6,122	0.00%
2020/02/14	1	92.80	0	0.00	92.95	1	5,878	0.02%
2020/02/13	1.1	92.86	1	92.80	92.80	0.1	5,836	0.00%
2020/02/12	0.1	92.85	3	92.53	92.65	-2.9	5,837	-0.05%
2020/02/11	1	91.60	1	91.60	91.75	0	5,791	0.00%
2020/02/10	1	90.70	0	0.00	91.00	1	5,757	0.02%
2020/02/07	2	91.00	0	0.00	91.20	2	5,710	0.04%
2020/02/06	2	91.78	1	92.00	92.30	1	5,616	0.02%
2020/02/05	5	90.92	2	91.10	90.85	3	5,550	0.05%
2020/02/04	5	90.18	1	90.80	90.60	4	5,485	0.07%
2020/02/03	2	88.83	1	87.70	89.05	1	5,494	0.02%
2020/01/31	9.1	90.22	0	0.00	89.95	9.1	5,321	0.17%
2020/01/30	26.4	93.64	10	93.67	92.15	16.4	5,069	0.32%
2020/01/20	2	97.70	0	97.95	97.70	2	4,616	0.04%
2020/01/17	1	97.25	0	0.00	97.30	1	4,632	0.02%
2020/01/16	2	97.18	0	0.00	97.30	2	4,540	0.04%
2020/01/15	1.1	97.87	2	98.25	97.60	-1	4,438	-0.02%
2020/01/14	26	98.69	1	98.80	98.60	25	4,321	0.58%
2020/01/13	11	97.93	0	0.00	98.00	11	4,147	0.27%
2020/01/10	1	97.45	2	97.30	97.30	-1	4,083	-0.02%
2020/01/09	3	96.60	1	96.85	96.95	2	3,974	0.05%
2020/01/08	5	95.17	0	0.00	95.65	5	3,921	0.13%
2020/01/07	5	95.63	5	96.15	96.10	0	3,852	0.00%
2020/01/06	7	96.49	3	96.65	96.40	4	3,905	0.10%
2020/01/03	1	97.45	0	0.00	97.65	1	3,865	0.03%
2019/12/30	1	97.70	0	0.00	97.80	1	3,933	0.03%
2019/12/27	3.1	98.05	1	98.05	98.00	2.1	3,962	0.05%
2019/12/26	1	97.30	0	0.00	97.35	1	4,006	0.02%
2019/12/18	2	98.05	1.1	98.01	98.20	0.9	4,356	0.02%
2019/12/17	0.2	98.00	0	0.00	98.15	0.2	4,431	0.00%
2019/12/16	4	96.90	1	96.75	96.85	3	4,483	0.07%
2019/12/13	10	97.31	2	97.03	96.90	8	4,692	0.17%
2019/12/12	2	95.90	0	0.00	95.85	2	4,677	0.04%
2019/12/09	5	93.35	0	0.00	93.65	5	4,831	0.10%
2019/12/06	0	0.00	1	93.50	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	6	92.80	92.90	-6	5,023	-0.12%
2019/12/04	7	91.52	0	0.00	91.70	7	5,253	0.13%
2019/12/03	0	0.00	0.2	92.10	92.05	-0.2	5,638	0.00%
2019/12/02	0	0.00	4	92.00	92.05	-4	5,793	-0.07%
2019/11/29	5.1	91.65	0	0.00	91.50	5.1	5,843	0.09%
2019/11/28	0.6	92.95	0	0.00	92.95	0.6	5,862	0.01%
2019/11/25	1.1	92.74	1	92.80	92.60	0.1	6,175	0.00%
2019/11/18	1	92.75	0	0.00	92.90	1	6,432	0.02%
2019/11/14	101	91.73	0	0.00	91.40	101	6,534	1.55%	大買/鉅額交易
2019/11/13	0.1	91.45	30	91.27	91.45	-30	6,600	-0.45%
2019/11/12	0	91.95	0	0.00	92.00	0	6,834	0.00%
2019/11/11	0.5	91.20	0.3	91.20	91.15	0.2	6,916	0.00%
2019/11/08	0.1	92.55	1	92.60	92.55	-0.9	6,942	-0.01%
2019/11/07	2.1	92.61	0	0.00	92.85	2.1	6,947	0.03%
2019/11/06	1	92.85	0	0.00	93.35	1	6,980	0.01%
2019/11/05	3	92.60	0	0.00	92.90	3	7,187	0.04%
2019/11/04	1	91.80	2	91.75	92.20	-1	7,536	-0.01%
2019/11/01	0.1	90.10	0	0.00	90.10	0.1	7,768	0.00%
2019/10/31	0	0.00	30	90.52	90.10	-30	8,003	-0.37%
2019/10/30	0	0.00	1.1	89.74	89.85	-1.1	7,929	-0.01%
2019/10/29	0.1	89.45	0	0.00	89.45	0.1	7,891	0.00%
2019/10/28	10	89.20	0	0.00	89.20	10	7,803	0.13%
2019/10/25	0	0.00	8	88.85	88.80	-8	7,770	-0.10%
2019/10/24	0.4	88.60	1	88.75	88.80	-0.6	7,690	-0.01%
2019/10/23	0	0.00	50	88.70	88.45	-50	7,729	-0.65%
2019/10/22	20	88.70	0	0.00	88.70	20	7,742	0.26%
2019/10/21	0	87.85	0	0.00	87.85	0	7,787	0.00%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	5	87.75	87.70	-5	8,218	-0.06%
2019/10/14	0	0.00	6	87.39	87.55	-6	8,237	-0.07%
2019/10/08	0	0.00	3	86.48	86.50	-3	8,169	-0.04%
2019/10/07	1	85.50	0	0.00	85.45	1	8,139	0.01%
2019/10/02	0	0.00	3	85.72	85.65	-3	8,133	-0.04%
2019/10/01	0	0.00	2	85.70	85.95	-2	8,066	-0.02%
2019/09/27	0	0.00	2	84.55	84.60	-2	8,011	-0.02%
2019/09/26	0.2	84.30	2	84.45	84.30	-1.8	8,006	-0.02%
2019/09/25	0	0.00	10	83.90	84.10	-10	8,007	-0.12%
2019/09/19	0.2	84.45	1	84.65	84.45	-0.8	8,300	-0.01%
2019/09/18	0	0.00	23	84.80	84.95	-23	8,303	-0.28%
2019/09/17	0	0.00	0.2	84.20	84.25	-0.2	8,296	0.00%
2019/09/12	0.2	83.80	3	84.00	83.90	-2.8	8,480	-0.03%
2019/09/11	10	83.50	5	83.75	83.45	5	8,689	0.06%
2019/09/10	0	0.00	31	83.67	83.40	-31	8,659	-0.36%
2019/09/09	0	0.00	12	83.79	83.80	-12	8,675	-0.14%
2019/09/06	0.2	83.30	40.1	83.41	83.50	-40	8,517	-0.47%
2019/09/05	0	0.00	13.1	82.99	83.00	-13.1	8,329	-0.16%
2019/09/04	0.4	82.00	2	82.03	82.15	-1.6	8,060	-0.02%
2019/09/03	0	0.00	1	82.00	81.20	-1	8,057	-0.01%
2019/09/02	0	0.00	3.1	81.88	81.90	-3.1	8,101	-0.04%
2019/08/30	0	0.00	10	81.20	81.85	-10	8,117	-0.12%
2019/08/26	11	79.80	1	79.80	79.65	10	8,107	0.12%
2019/08/23	0	0.00	2	80.88	81.00	-2	8,030	-0.02%
2019/08/22	0.1	81.00	1	81.00	80.90	-0.9	8,137	-0.01%
2019/08/21	0	0.00	2	81.05	81.10	-2	8,144	-0.02%
2019/08/20	1	80.85	0	0.00	81.00	1	8,234	0.01%
2019/08/19	0	0.00	2	80.73	80.80	-2	8,265	-0.02%
2019/08/16	2.1	79.39	5	80.00	80.35	-2.9	8,584	-0.03%
2019/08/15	3	79.33	3	79.15	79.40	0	8,658	0.00%
2019/08/14	4	80.65	2	80.60	80.30	2	8,722	0.02%
2019/08/13	3	79.77	0	0.00	79.70	3	8,837	0.03%
2019/08/08	16	80.62	0	0.00	80.65	16	9,337	0.17%
2019/08/07	12	79.99	0	0.00	79.70	12	9,541	0.13%
2019/08/06	24	78.90	0	0.00	80.10	24	9,598	0.25%
2019/08/05	18	80.05	10	80.30	80.15	8	9,494	0.08%
2019/08/02	14.2	80.87	5	81.05	80.95	9.2	9,347	0.10%
2019/08/01	5	82.12	0	0.00	82.30	5	9,181	0.05%
2019/07/31	4	82.73	0	0.00	82.80	4	9,324	0.04%
2019/07/30	0	0.00	7	83.60	83.20	-7	9,505	-0.07%
2019/07/29	1	83.10	3	83.25	83.45	-2	9,595	-0.02%
2019/07/26	0	0.00	12	83.36	83.25	-12	10,049	-0.12%
2019/07/23	0	0.00	0.5	83.55	83.60	-0.5	10,068	0.00%
2019/07/22	0	0.00	3	83.33	83.40	-3	10,034	-0.03%
2019/07/19	0.5	83.00	11	83.30	83.00	-10.5	9,953	-0.11%
2019/07/18	0	0.00	1.3	82.92	82.70	-1.3	9,842	-0.01%
2019/07/17	0	82.90	0	0.00	82.80	0	9,816	0.00%
2019/07/16	0	0.00	11	83.40	83.35	-11	9,688	-0.11%
2019/07/15	0	0.00	1.5	83.13	83.20	-1.5	9,805	-0.02%
2019/07/12	0.2	82.80	1	82.90	82.75	-0.8	9,994	-0.01%
2019/07/11	5	82.90	6	82.98	82.85	-1	10,329	-0.01%
2019/07/09	4	81.55	0	0.00	81.50	4	10,340	0.04%
2019/07/08	0.8	81.90	2	81.70	81.60	-1.3	10,397	-0.01%
2019/07/05	0	0.00	5	81.98	81.90	-5	10,470	-0.05%
2019/07/03	0	81.60	14	81.53	81.50	-14	10,782	-0.13%
2019/07/02	0	0.00	6	82.52	82.45	-6	10,772	-0.06%
2019/07/01	2.4	82.15	63	82.60	82.65	-60.6	10,800	-0.56%
2019/06/28	0	81.35	0	0.00	80.90	0	10,664	0.00%
2019/06/27	0	0.00	28	81.49	81.50	-28	10,782	-0.26%
2019/06/25	0.1	80.80	0	0.00	80.75	0.1	10,580	0.00%
2019/06/24	0	0.00	3	81.38	81.20	-3	10,490	-0.03%
2019/06/21	0	0.00	27	81.15	80.85	-27	10,258	-0.26%
2019/06/20	0	0.00	23	80.82	80.85	-23	10,120	-0.23%
2019/06/19	0	0.00	9	80.28	80.75	-9	10,042	-0.09%
2019/06/17	1	78.70	10	78.80	78.70	-9	10,017	-0.09%
2019/06/14	5	78.94	4	78.96	78.90	1	10,058	0.01%
2019/06/13	3.2	79.29	6	79.23	79.05	-2.8	10,209	-0.03%
2019/06/12	4.2	79.37	10	79.56	79.70	-5.8	10,302	-0.06%
2019/06/11	3	79.15	22	79.48	79.40	-19	10,234	-0.19%
2019/06/10	3	78.95	0	0.00	79.05	3	10,226	0.03%
2019/06/06	7.3	77.70	1	77.65	77.70	6.3	10,329	0.06%
2019/06/05	5	78.50	3	78.30	78.30	2	10,282	0.02%
2019/06/04	6	78.34	3	78.05	78.05	3	10,331	0.03%
2019/06/03	1	78.30	1	78.35	78.55	0	10,515	0.00%
2019/05/31	5	78.25	2	78.35	78.45	3	10,741	0.03%
2019/05/30	9	77.20	0	0.00	77.40	9	10,771	0.08%
2019/05/29	4.2	76.63	0	0.00	76.75	4.2	10,785	0.04%
2019/05/28	17	77.05	10	77.10	77.10	7	10,839	0.06%
2019/05/27	16	77.18	16	77.19	77.15	0	10,940	0.00%
2019/05/24	14	77.12	1	77.50	77.35	13	11,071	0.12%
2019/05/23	43.1	77.28	6	76.95	76.95	37.1	11,135	0.33%
2019/05/22	42	78.31	0.5	78.60	78.40	41.5	11,019	0.38%
2019/05/21	23	78.17	16	78.42	78.40	7	11,415	0.06%
2019/05/20	6.1	78.24	7	78.55	78.20	-0.9	11,133	-0.01%
2019/05/17	29	78.77	0	0.00	78.25	29	11,004	0.26%
2019/05/16	15	79.34	0	0.00	79.05	15	10,671	0.14%
2019/05/15	32	79.73	6	79.75	79.75	26	10,447	0.25%
2019/05/14	20.2	79.65	6	79.60	79.65	14.2	10,229	0.14%
2019/05/13	13.3	80.69	16	80.37	80.15	-2.7	9,994	-0.03%
2019/05/10	15	81.46	4	81.36	81.50	11	9,793	0.11%
2019/05/09	23	81.82	10	81.53	81.55	13	9,684	0.13%
2019/05/08	3.3	82.43	3	82.55	82.55	0.3	9,642	0.00%
2019/05/07	0	0.00	7	83.16	83.15	-7	9,480	-0.07%
2019/05/06	9	82.27	5	82.24	82.30	4	9,368	0.04%
2019/05/03	0	0.00	24	83.58	83.75	-24	9,302	-0.26%
2019/05/02	9.2	83.00	21	83.30	83.00	-11.8	8,904	-0.13%
2019/04/30	11	82.72	0	0.00	82.80	11	8,949	0.12%
2019/04/29	0	0.00	6	82.80	82.80	-6	9,065	-0.07%
2019/04/26	6	82.63	3	82.45	82.45	3	9,151	0.03%
2019/04/25	3	83.05	1	83.35	83.40	2	9,254	0.02%
2019/04/24	5	83.19	1	83.20	83.20	4	9,451	0.04%
2019/04/23	3	82.70	13.2	83.06	83.05	-10.2	9,597	-0.11%
2019/04/22	9	83.03	0	0.00	82.70	9	9,585	0.09%
2019/04/19	5.2	83.23	4.2	83.36	82.80	1	9,709	0.01%
2019/04/18	0	0.00	3	83.22	82.70	-3	9,548	-0.03%
2019/04/15	2	81.90	0	0.00	81.85	2	9,306	0.02%
2019/04/12	0	81.15	7	81.15	81.10	-7	9,533	-0.07%
2019/04/11	2	81.13	0	0.00	81.15	2	9,630	0.02%
2019/04/10	4	81.30	0	0.00	81.50	4	9,634	0.04%
2019/04/09	0	0.00	10	81.28	81.40	-10	9,531	-0.10%
2019/04/08	0	0.00	12	80.89	80.90	-12	9,436	-0.13%
2019/04/03	3	80.25	0	0.00	80.15	3	9,452	0.03%
2019/04/02	5	80.35	0	0.00	80.15	5	9,539	0.05%
2019/04/01	0.3	79.95	5	80.23	79.85	-4.8	9,544	-0.05%
2019/03/29	6	78.60	8	79.00	79.15	-2	9,410	-0.02%
2019/03/28	3	78.30	1	78.50	78.50	2	9,457	0.02%
2019/03/26	1	78.60	9	78.60	78.65	-8	9,592	-0.08%
2019/03/25	6	78.13	0	0.00	78.15	6	9,674	0.06%
2019/03/22	6	79.33	5	79.32	79.35	1	9,652	0.01%
2019/03/21	0	0.00	11	78.91	79.15	-11	9,683	-0.11%
2019/03/20	6	78.35	2	78.38	78.50	4	9,598	0.04%
2019/03/19	4	78.00	3.7	78.40	78.40	0.3	9,545	0.00%
2019/03/18	7.1	77.79	10	78.03	78.10	-2.9	9,490	-0.03%
2019/03/15	1	77.65	1	77.45	77.60	0	9,503	0.00%
2019/03/14	14	77.23	6	77.13	77.05	8	9,425	0.08%
2019/03/13	3	77.00	0	0.00	77.10	3	9,677	0.03%
2019/03/12	50	77.35	8	77.08	77.25	42	9,668	0.43%
2019/03/11	6	75.85	2	76.00	76.15	4	9,506	0.04%
2019/03/08	3	76.03	0	0.00	76.00	3	9,659	0.03%
2019/03/07	3.4	76.89	6	76.65	76.65	-2.6	9,564	-0.03%
2019/03/06	6	76.90	3	76.95	76.95	3	9,408	0.03%
2019/03/05	3.4	76.55	3	76.75	76.75	0.4	9,208	0.00%
2019/03/04	6.1	77.45	57	77.08	76.95	-50.9	9,178	-0.55%
2019/02/27	4	77.58	3	77.65	77.65	1	9,143	0.01%
2019/02/26	4	77.61	7	77.69	77.70	-3	8,995	-0.03%
2019/02/25	0	0.00	65.1	77.63	77.50	-65.1	8,829	-0.74%
2019/02/22	4.4	76.85	6	76.85	76.95	-1.6	8,759	-0.02%
2019/02/21	1	76.85	14	77.00	77.10	-13	8,738	-0.15%
2019/02/20	0.1	76.45	4	76.35	76.35	-3.9	8,545	-0.05%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	6	75.57	5	75.65	75.65	1	8,168	0.01%
2019/02/15	1	75.05	3	74.98	75.05	-2	8,163	-0.02%
2019/02/13	39	75.71	7	75.50	75.50	32	8,325	0.38%
2019/02/12	7	75.55	6	75.60	75.65	1	8,870	0.01%
2019/02/11	3.4	75.49	32	75.24	75.15	-28.6	8,939	-0.32%
2019/01/30	4	74.44	0	0.00	74.35	4	8,933	0.04%
2019/01/29	11	74.42	0	0.00	74.50	11	8,949	0.12%
2019/01/28	0	0.00	2	75.45	75.15	-2	8,953	-0.02%
2019/01/25	3	74.65	5	74.81	75.00	-2	9,001	-0.02%
2019/01/24	1	73.95	3	74.05	74.05	-2	8,992	-0.02%
2019/01/23	4	73.69	7	73.80	73.70	-3	9,099	-0.03%
2019/01/22	8	73.94	0	0.00	74.05	8	9,094	0.09%
2019/01/21	6	76.33	8	76.49	76.50	-2	9,112	-0.02%
2019/01/18	14	75.86	17	75.96	75.95	-3	9,237	-0.03%
2019/01/17	7.1	75.60	0	0.00	75.55	7.1	9,581	0.07%
2019/01/16	3	75.50	5	75.57	75.55	-2	9,630	-0.02%
2019/01/15	7	75.14	13	75.60	75.65	-6	9,789	-0.06%
2019/01/14	0	0.00	10	74.80	75.00	-10	9,799	-0.10%
2019/01/11	0	0.00	19	75.61	75.50	-19	9,912	-0.19%
2019/01/09	0	0.00	3	74.93	75.00	-3	10,164	-0.03%
2019/01/08	5	73.60	0	0.00	73.65	5	10,251	0.05%
2019/01/07	0	0.00	9	73.87	73.95	-9	10,889	-0.08%
2019/01/04	18.1	72.24	1	72.80	72.20	17.1	11,031	0.15%
2019/01/03	12.2	73.53	6	73.35	73.35	6.2	11,818	0.05%
2019/01/02	27.3	74.68	3	74.05	74.05	24.3	11,938	0.20%
2018/12/28	0	0.00	2	75.25	75.50	-2	12,571	-0.02%
2018/12/27	4	74.86	4	75.00	75.05	0	12,940	0.00%
2018/12/26	4	73.95	0	0.00	73.55	4	12,942	0.03%
2018/12/25	15.2	73.56	2	73.68	73.75	13.2	12,867	0.10%
2018/12/24	2	74.58	0	0.00	74.70	2	12,756	0.02%
2018/12/22	2	74.70	0	0.00	74.85	2	12,755	0.02%
2018/12/21	1	74.50	0	0.00	75.20	1	12,926	0.01%
2018/12/20	2	75.05	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0	0.00	2	75.78	75.90	-2	13,222	-0.02%
2018/12/18	1	75.35	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0	0.00	4	75.66	75.95	-4	13,268	-0.03%
2018/12/14	25	75.20	0	0.00	75.35	25	13,243	0.19%
2018/12/12	6	75.99	24	76.10	76.20	-18	13,210	-0.14%
2018/12/11	1.2	74.87	10	74.82	75.05	-8.8	13,215	-0.07%
2018/12/10	20	74.57	0	0.00	74.45	20	13,270	0.15%
2018/12/07	0.3	75.60	1	75.70	75.45	-0.7	13,404	-0.01%
2018/12/06	22	75.29	0	0.00	75.10	22	13,600	0.16%
2018/12/05	11	76.85	9	76.65	76.65	2	13,587	0.01%
2018/12/04	3	78.10	0	0.00	78.25	3	13,516	0.02%
2018/12/03	0.2	79.00	0	0.00	78.80	0.2	13,489	0.00%
2018/11/30	3	77.30	6	76.75	76.75	-3	13,291	-0.02%
2018/11/29	3	77.30	0	0.00	77.05	3	13,262	0.02%
2018/11/28	4	75.98	4	76.54	76.90	0	13,153	0.00%
2018/11/27	20	75.59	10	76.03	76.05	10	13,089	0.08%
2018/11/23	2	75.35	0	0.00	75.35	2	13,091	0.02%
2018/11/22	3	76.05	3	75.60	75.60	0	13,247	0.00%
2018/11/21	6.4	75.17	4	76.00	76.00	2.4	13,286	0.02%
2018/11/20	2	76.15	0	0.00	76.00	2	13,118	0.02%
2018/11/16	0.4	77.20	0	0.00	76.95	0.4	12,964	0.00%
2018/11/15	1	77.20	0	0.00	77.60	1	12,876	0.01%
2018/11/14	6	77.23	6	77.35	77.35	0	12,865	0.00%
2018/11/13	13	75.88	12	76.76	77.10	1	12,813	0.01%
2018/11/09	6	78.33	10	77.81	77.80	-4	12,685	-0.03%
2018/11/08	4	78.89	44	78.95	78.85	-40	12,143	-0.33%
2018/11/07	2	78.35	5	78.44	78.40	-3	12,009	-0.02%
2018/11/05	3	78.00	2	78.10	78.25	1	11,945	0.01%
2018/11/02	3.2	78.43	3	78.65	78.65	0.2	11,895	0.00%
2018/11/01	2	77.58	32	77.85	78.40	-30	11,851	-0.25%
2018/10/31	1	76.90	0	0.00	77.55	1	11,758	0.01%
2018/10/30	5	75.71	6	76.00	75.95	-1	11,634	-0.01%
2018/10/26	15	75.59	0	0.00	75.40	15	11,468	0.13%
2018/10/25	4	75.68	12	75.56	75.50	-8	11,239	-0.07%
2018/10/24	18	77.29	8	77.45	77.40	10	10,803	0.09%
2018/10/23	34	78.05	19	77.80	77.75	15	10,641	0.14%
2018/10/22	11	78.77	6	79.25	79.20	5	10,326	0.05%
2018/10/19	11	78.16	8	78.95	79.30	3	10,260	0.03%
2018/10/18	0.1	79.30	0	0.00	79.15	0.1	10,165	0.00%
2018/10/17	3.1	79.88	15	80.33	79.40	-11.9	10,117	-0.12%
2018/10/16	16	79.24	18	79.34	79.30	-2	9,921	-0.02%
2018/10/15	8	78.85	4	79.20	79.20	4	9,950	0.04%
2018/10/12	20	78.60	2	79.65	80.05	18	9,350	0.19%
2018/10/11	96	78.50	11	78.30	77.40	85	9,184	0.93%
2018/10/09	47	83.06	16	83.31	83.25	31	8,092	0.38%
2018/10/08	102	82.92	0	0.00	83.00	102	7,840	1.30%	大買/鉅額交易
2018/10/05	75	84.16	9	83.45	83.45	66	7,292	0.90%
2018/10/04	57	84.97	2	84.90	84.90	55	6,962	0.79%
2018/10/01	3	86.90	6	87.27	87.35	-3	6,934	-0.04%
2018/09/28	1	87.45	5	87.02	86.90	-4	6,925	-0.06%
2018/09/27	5	86.60	123	87.11	87.35	-118	6,757	-1.75%	大賣/鉅額交易
2018/09/26	0	0.00	2	86.85	86.90	-2	6,323	-0.03%
2018/09/25	10	86.68	10	87.10	87.10	0	6,273	0.00%
2018/09/21	5	86.05	25	86.58	86.85	-20	6,218	-0.32%
2018/09/20	13	86.09	8	85.90	85.90	5	6,205	0.08%
2018/09/19	5	85.95	5	86.30	86.15	0	6,337	0.00%
2018/09/18	8	85.51	0	0.00	85.40	8	6,361	0.13%
2018/09/17	6.1	86.29	20	85.81	85.85	-13.9	6,533	-0.21%
2018/09/14	14	86.25	4	86.01	86.50	10	6,517	0.15%
2018/09/13	44	85.19	0	0.00	84.95	44	6,481	0.68%
2018/09/12	49	85.66	0	0.00	85.55	49	6,167	0.79%
2018/09/11	70	85.86	1	85.60	85.65	69	5,989	1.15%
2018/09/10	7	86.43	5	86.00	86.00	2	5,747	0.03%
2018/09/07	10	86.21	7	86.29	86.40	3	5,723	0.05%
2018/09/06	2	86.55	1	86.70	86.50	1	5,741	0.02%
2018/09/05	1	87.00	0	0.00	87.00	1	5,786	0.02%
2018/09/04	5	86.50	5	87.00	87.00	0	5,782	0.00%
2018/09/03	2	86.50	0	0.00	86.45	2	5,798	0.03%
2018/08/30	1	88.00	2	87.75	87.55	-1	5,836	-0.02%
2018/08/29	1	87.10	28	87.20	87.25	-27	5,778	-0.47%
2018/08/28	0	0.00	35	86.12	86.25	-35	5,600	-0.62%
2018/08/27	10	85.11	13	85.43	85.55	-3	5,580	-0.05%
2018/08/24	5	85.05	15	84.80	84.80	-10	5,528	-0.18%
2018/08/23	5	84.80	0	0.00	85.05	5	5,512	0.09%
2018/08/22	5	84.60	10	84.80	84.65	-5	5,551	-0.09%
2018/08/21	30	84.08	10	84.60	84.55	20	5,515	0.36%
2018/08/20	12	83.80	0	0.00	83.95	12	5,480	0.22%
2018/08/17	6	83.93	0	0.00	83.65	6	5,479	0.11%
2018/08/16	5	83.75	5	84.00	83.80	0	5,421	0.00%
2018/08/15	20	83.89	0	0.00	83.75	20	5,381	0.37%
2018/08/14	5	84.40	20	84.53	84.55	-15	5,340	-0.28%
2018/08/13	15	84.18	0	0.00	83.95	15	5,368	0.28%
2018/08/10	0	0.00	0.2	85.95	85.70	-0.2	5,285	0.00%
2018/08/08	0	0.00	2	86.25	86.15	-2	5,408	-0.04%
2018/08/06	0	0.00	1	85.70	85.70	-1	5,727	-0.02%
2018/08/03	5	85.40	6	85.54	85.55	-1	5,980	-0.02%
2018/08/01	0	0.00	5	86.15	86.15	-5	6,036	-0.08%
2018/07/31	5	85.35	0	0.00	85.55	5	6,058	0.08%
2018/07/30	0	0.00	50	85.67	85.55	-50	6,077	-0.82%
2018/07/27	0	0.00	1	85.45	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.05	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	39	84.70	84.75	-39	6,080	-0.64%
2018/07/24	10	84.33	12	84.68	84.70	-2	6,082	-0.03%
2018/07/23	16	84.11	16	84.62	84.55	0	6,204	0.00%
2018/07/20	0	0.00	8	84.54	84.65	-8	6,337	-0.13%
2018/07/19	5	83.10	17	83.58	83.30	-12	6,304	-0.19%
2018/07/18	0	0.00	19	83.24	83.05	-19	6,365	-0.30%
2018/07/17	11	82.69	0	0.00	82.55	11	6,322	0.17%
2018/07/16	7	83.25	27	83.06	83.00	-20	6,422	-0.31%
2018/07/13	15	82.97	8	83.16	83.35	7	6,407	0.11%
2018/07/12	0	0.00	12	82.51	82.65	-12	6,241	-0.19%
2018/07/11	11	81.56	0	0.00	81.70	11	6,198	0.18%
2018/07/10	10	82.58	46	82.46	82.45	-36	6,163	-0.58%
2018/07/09	20	81.70	8	81.94	82.25	12	6,131	0.20%
2018/07/06	9	80.87	16	80.98	80.95	-7	6,040	-0.12%
2018/07/05	14	81.04	5	80.75	80.75	9	5,994	0.15%
2018/07/04	0	0.00	14	81.31	81.40	-14	6,006	-0.23%
2018/07/03	1	80.90	0	0.00	81.15	1	6,033	0.02%
2018/07/02	6	81.45	12	81.60	81.05	-6	6,052	-0.10%
2018/06/29	3	80.27	1	81.40	81.45	2	6,045	0.03%
2018/06/28	28	79.94	0	0.00	80.05	28	5,950	0.47%
2018/06/27	33	80.46	0	0.00	80.40	33	5,831	0.57%
2018/06/26	36	80.46	0	0.00	80.70	36	5,761	0.62%
2018/06/25	11	80.99	0	0.00	80.90	11	5,556	0.20%
2018/06/22	9	80.69	0	0.00	81.15	9	5,478	0.16%
2018/06/20	2	80.70	2	80.45	81.50	0	5,540	0.00%
2018/06/19	7	80.69	0	0.00	80.60	7	5,466	0.13%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/13	0	0.00	1	82.60	83.00	-1	5,422	-0.02%
2018/06/12	0	0.00	1	82.02	82.50	-1	5,436	-0.02%
2018/06/11	0	0.00	10	82.60	82.65	-10	5,457	-0.18%
2018/06/08	0	0.00	1	83.15	82.55	-1	5,459	-0.02%
2018/06/06	0	0.00	3	82.98	83.30	-3	5,598	-0.05%
2018/06/05	0	0.00	4	82.53	82.50	-4	5,538	-0.07%
2018/06/04	0	0.00	13.1	82.41	82.60	-13.1	5,547	-0.24%
2018/06/01	1	81.40	0	0.00	81.35	1	5,472	0.02%
2018/05/31	2	80.65	2	80.75	80.75	0	5,533	0.00%
2018/05/30	2	80.40	0	0.00	80.40	2	5,568	0.04%
2018/05/28	0	0.00	2	82.18	82.20	-2	5,618	-0.04%
2018/05/23	0	0.00	0.2	81.45	81.35	-0.2	5,743	0.00%
2018/05/22	0	0.00	5	81.95	81.75	-5	5,770	-0.09%
2018/05/21	0	0.00	36	81.95	82.05	-36	5,933	-0.61%
2018/05/18	0	0.00	12	80.95	80.95	-12	6,008	-0.20%
2018/05/17	0.1	81.30	1	81.45	81.20	-1	6,238	-0.02%
2018/05/16	2	81.50	2	81.55	81.75	0	6,281	0.00%
2018/05/15	0.2	81.75	5	81.85	81.65	-4.8	6,311	-0.08%
2018/05/14	0	0.00	17	82.29	82.50	-17	6,727	-0.25%
2018/05/11	0	0.00	17	81.34	81.60	-17	6,558	-0.26%
2018/05/10	1	80.50	18	80.70	80.65	-17	6,315	-0.27%
2018/05/09	0	0.00	2	80.50	80.45	-2	6,264	-0.03%
2018/05/08	7	79.99	3	79.95	80.00	4	6,278	0.06%
2018/05/04	2	78.80	0	0.00	78.95	2	6,314	0.03%
2018/05/03	17	78.59	0	0.00	78.55	17	6,384	0.27%
2018/05/02	33	79.69	0	0.00	79.40	33	6,320	0.52%
2018/04/30	1	79.10	1	80.00	80.00	0	6,313	0.00%
2018/04/27	8	79.03	0	0.00	79.20	8	6,300	0.13%
2018/04/26	22	79.05	1.1	79.08	79.05	20.9	6,167	0.34%
2018/04/25	18	79.12	1	79.15	79.30	17	5,981	0.28%
2018/04/24	29	79.52	1	79.80	79.55	28	5,821	0.48%
2018/04/23	13	80.00	0	0.00	79.95	13	5,635	0.23%
2018/04/20	6	80.83	0	0.00	80.75	6	5,524	0.11%
2018/04/17	0.1	81.65	0	0.00	81.40	0.1	5,375	0.00%
2018/04/12	5	82.50	5	82.50	82.50	0	5,467	0.00%
2018/04/11	0	0.00	1	82.90	82.85	-1	5,534	-0.02%
2018/04/10	0.6	82.75	5	82.35	82.50	-4.4	5,584	-0.08%
2018/04/09	0	0.00	1	82.20	82.20	-1	5,639	-0.02%
2018/04/03	10	81.37	0	0.00	81.50	10	5,642	0.18%
2018/03/30	0	0.00	1	82.95	82.85	-1	5,652	-0.02%
2018/03/29	3	82.25	0	0.00	82.10	3	5,612	0.05%
2018/03/27	0	83.50	0	0.00	83.40	0	5,518	0.00%
2018/03/26	2	82.05	0	0.00	82.20	2	5,484	0.04%
2018/03/23	4	81.89	0	0.00	82.10	4	5,489	0.07%
2018/03/20	0	0.00	30	83.60	83.80	-30	5,416	-0.55%
2018/03/19	0	0.00	0	84.00	83.85	0	5,405	0.00%
2018/03/16	0	0.00	6	83.27	83.90	-6	5,399	-0.11%
2018/03/14	0	0.00	2	84.30	84.30	-2	5,360	-0.04%
2018/03/13	0	0.00	5	84.66	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	8	84.06	84.15	-8	5,367	-0.15%
2018/03/09	0	0.00	2	83.00	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	2	82.48	82.75	-2	5,427	-0.04%
2018/03/02	0	81.30	0	0.00	81.15	0	5,452	0.00%
2018/03/01	1	81.40	0	0.00	81.75	1	5,382	0.02%
2018/02/27	0	0.00	6	82.95	82.35	-6	5,345	-0.11%
2018/02/26	0	82.60	5	82.60	82.40	-5	5,235	-0.10%
2018/02/22	2	81.13	0	0.00	81.00	2	5,225	0.04%
2018/02/21	7	81.49	1	81.65	81.50	6	5,238	0.11%
2018/02/09	12	78.43	0	0.00	79.05	12	5,062	0.24%
2018/02/08	2	80.50	0	0.00	80.60	2	4,828	0.04%
2018/02/07	20	81.10	1	81.05	80.65	19	4,854	0.39%
2018/02/06	42	79.74	3	79.35	79.65	39	4,702	0.83%
2018/02/05	4	83.21	0	0.00	83.60	4	4,182	0.10%
2018/02/02	0	85.25	0	0.00	84.90	0	4,080	0.00%
2018/02/01	0	85.50	0	0.00	85.25	0	4,049	0.00%
2018/01/30	1	84.90	0	0.00	84.55	1	3,980	0.03%
2018/01/29	1	85.25	0	0.00	85.55	1	3,924	0.03%
2018/01/26	2	87.30	0	0.00	87.50	2	3,841	0.05%
2018/01/25	0	87.45	0	0.00	87.45	0	3,739	0.00%
2018/01/23	1	88.20	0	0.00	88.30	1	3,629	0.03%
2018/01/17	0	0.00	3	85.20	85.15	-3	3,441	-0.09%
2018/01/16	0	0.00	4	84.60	85.00	-4	3,364	-0.12%
2018/01/15	0	0.00	3	84.55	84.65	-3	3,328	-0.09%
2018/01/12	0	0.00	2	84.08	84.10	-2	3,310	-0.06%
2018/01/10	0	83.95	0	0.00	83.75	0	3,334	0.00%
2018/01/05	0	0.00	29	83.71	83.75	-29	3,272	-0.89%
2018/01/04	0	0.00	1	83.50	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	4.3	83.40	83.35	-4.3	3,464	-0.12%
2018/01/02	0	0.00	7	82.49	82.60	-7	3,412	-0.21%