元大台灣50 (0050)-第一金-華江券商分點個股進出

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
173.20
漲跌
▲0.25
漲幅
+0.14%
成交量
5,502張
產業
上市
3693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－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/05/28	2.1	173.16	2.2	173.18	173.20	-0.1	9,482	0.00%
2024/05/27	2.3	172.68	4.9	172.87	172.95	-2.6	9,504	-0.03%
2024/05/24	0.7	170.48	1.4	170.38	170.60	-0.7	9,509	-0.01%
2024/05/23	3	171.10	8	170.79	171.30	-5	9,611	-0.05%
2024/05/22	0.4	169.14	7.1	168.55	170.00	-6.8	9,831	-0.07%
2024/05/21	1.3	166.81	1.6	166.17	167.00	-0.3	9,929	0.00%
2024/05/20	0.5	166.75	2	166.85	167.20	-1.5	10,029	-0.02%
2024/05/17	0.8	167.08	9.8	167.17	167.25	-9.1	10,138	-0.09%
2024/05/16	3.5	168.77	6.5	168.66	167.45	-2.9	10,210	-0.03%
2024/05/15	2.8	166.51	19	166.77	166.65	-16.2	10,302	-0.16%
2024/05/14	0	163.00	3.2	163.80	164.40	-3.1	10,754	-0.03%
2024/05/13	0.2	163.29	15.3	163.43	163.30	-15.1	10,911	-0.14%
2024/05/10	0.3	161.39	6.3	161.33	161.65	-6.1	10,908	-0.06%
2024/05/09	0	0.00	1.3	160.94	160.50	-1.3	10,887	-0.01%
2024/05/08	1	160.59	2.2	160.23	160.70	-1.2	10,915	-0.01%
2024/05/07	0.5	160.00	3.4	160.07	160.10	-2.8	10,975	-0.03%
2024/05/06	0.2	159.15	58.6	159.38	159.20	-58.4	11,315	-0.52%
2024/05/03	0	157.53	3	157.97	156.95	-3	11,435	-0.03%
2024/05/02	0.3	156.42	3	156.17	156.15	-2.7	11,775	-0.02%
2024/04/30	0.2	158.70	3	159.13	158.25	-2.8	11,907	-0.02%
2024/04/29	1	158.70	6.4	158.65	158.80	-5.4	11,948	-0.05%
2024/04/26	2.5	156.38	13.2	156.17	156.00	-10.7	12,035	-0.09%
2024/04/25	3.2	153.76	0.2	153.50	153.50	3.1	12,372	0.02%
2024/04/24	13.3	156.01	6.9	155.55	156.35	6.4	12,412	0.05%
2024/04/23	32.2	152.09	15.5	151.90	151.90	16.7	12,890	0.13%
2024/04/22	9.4	151.12	4.1	150.62	150.45	5.3	13,165	0.04%
2024/04/19	28.3	151.97	2	151.00	150.90	26.3	13,214	0.20%
2024/04/18	12.3	157.86	0	158.05	158.95	12.2	12,816	0.10%
2024/04/17	6.5	156.42	3.4	157.11	157.40	3	12,800	0.02%
2024/04/16	11.8	156.05	10.7	155.97	155.65	1	12,784	0.01%
2024/04/15	4.5	160.08	0.2	160.35	160.00	4.3	12,601	0.03%
2024/04/12	0.7	162.36	2	162.30	162.10	-1.3	12,626	-0.01%
2024/04/11	3.3	161.93	0	0.00	162.50	3.3	12,596	0.03%
2024/04/10	0.5	162.88	3.7	163.04	163.00	-3.1	12,600	-0.02%
2024/04/09	2	162.58	10.3	162.21	163.25	-8.3	12,737	-0.07%
2024/04/08	0.7	159.30	1.1	159.50	159.45	-0.4	12,701	0.00%
2024/04/03	0.5	158.55	0.1	158.80	158.55	0.4	12,825	0.00%
2024/04/02	1.1	159.46	2.8	159.28	159.65	-1.7	12,995	-0.01%
2024/04/01	2	157.50	4.9	157.63	157.40	-2.9	13,372	-0.02%
2024/03/29	0	157.36	7.5	157.64	157.90	-7.4	13,564	-0.05%
2024/03/28	3.2	156.88	0	0.00	156.90	3.2	13,567	0.02%
2024/03/27	0.6	157.20	1.4	157.43	157.65	-0.8	13,618	-0.01%
2024/03/26	0.3	158.28	2.9	158.24	157.60	-2.6	13,634	-0.02%
2024/03/25	0.3	157.50	2.5	157.59	157.50	-2.2	13,636	-0.02%
2024/03/22	0.4	157.50	2	158.00	157.20	-1.6	13,586	-0.01%
2024/03/21	1.2	157.16	23.5	156.80	157.40	-22.3	13,584	-0.16%
2024/03/20	3.1	154.42	1.1	154.41	153.20	2	13,558	0.01%
2024/03/19	1.2	154.07	3	153.63	154.05	-1.8	13,924	-0.01%
2024/03/18	4.3	153.87	3.3	154.06	154.40	1	13,830	0.01%
2024/03/15	0.9	153.94	4	154.32	153.00	-3.2	13,623	-0.02%
2024/03/14	3.1	154.86	2.9	155.28	155.10	0.2	13,532	0.00%
2024/03/13	0.2	155.27	12.9	155.30	155.25	-12.7	13,611	-0.09%
2024/03/12	1.7	152.95	8.2	153.42	154.50	-6.5	13,443	-0.05%
2024/03/11	7.3	153.07	4.9	153.44	152.90	2.3	13,318	0.02%
2024/03/08	0.3	155.86	17.4	155.42	154.45	-17.1	13,181	-0.13%
2024/03/07	5.3	152.29	10.1	152.33	152.30	-4.8	12,772	-0.04%
2024/03/06	1.3	147.71	11.8	148.65	148.85	-10.5	12,366	-0.08%
2024/03/05	2.1	148.25	10.4	148.15	148.15	-8.3	12,273	-0.07%
2024/03/04	2.5	146.27	30	146.45	146.95	-27.5	12,111	-0.23%
2024/03/01	4.4	143.24	2	143.65	142.80	2.4	11,865	0.02%
2024/02/29	4	143.35	1.2	143.07	143.30	2.9	11,877	0.02%
2024/02/27	1.7	143.06	0.2	143.00	143.35	1.5	11,985	0.01%
2024/02/26	3.4	143.68	9.7	143.77	143.95	-6.3	11,990	-0.05%
2024/02/23	5.5	143.65	16.6	143.85	143.75	-11.1	11,929	-0.09%
2024/02/22	6.4	142.12	8.3	142.44	142.80	-1.9	12,083	-0.02%
2024/02/21	4.4	141.41	1.5	141.44	141.20	2.9	12,022	0.02%
2024/02/20	1.4	141.09	28.5	141.78	141.65	-27.2	12,301	-0.22%
2024/02/19	1.4	141.06	8.1	140.84	141.10	-6.7	12,385	-0.05%
2024/02/16	0.8	141.47	2.5	141.69	141.30	-1.7	12,615	-0.01%
2024/02/15	5.4	141.95	55.4	142.07	142.35	-50	12,656	-0.39%
2024/02/05	3.2	135.71	6.1	136.01	135.95	-2.9	12,384	-0.02%
2024/02/02	0.1	134.94	3.3	135.00	135.10	-3.2	12,168	-0.03%
2024/02/01	1.2	133.64	0.3	133.95	134.35	0.9	12,124	0.01%
2024/01/31	3.8	134.69	3.3	134.52	134.35	0.6	12,169	0.00%
2024/01/30	0.5	136.40	3	136.27	136.15	-2.6	12,165	-0.02%
2024/01/29	6.1	136.23	69.8	136.36	136.50	-63.8	12,271	-0.52%
2024/01/26	0.1	135.80	13.1	135.65	135.65	-13	11,972	-0.11%
2024/01/25	0.1	135.55	76.6	135.51	135.65	-76.6	11,872	-0.65%
2024/01/24	0.1	134.10	10.6	134.17	134.00	-10.5	11,511	-0.09%
2024/01/23	0	133.82	5.9	133.86	134.05	-5.9	11,454	-0.05%
2024/01/22	0.3	133.83	11.2	134.06	133.80	-10.9	11,491	-0.10%
2024/01/19	4.2	131.78	7	132.72	132.90	-2.8	11,344	-0.02%
2024/01/18	10.4	128.16	1	128.25	128.30	9.4	11,276	0.08%
2024/01/17	36.2	127.92	2.3	127.85	127.45	33.9	11,225	0.30%
2024/01/16	8.7	131.67	0	0.00	131.65	8.7	10,739	0.08%
2024/01/15	1.1	133.06	0	133.20	133.00	1.1	10,507	0.01%
2024/01/12	4.4	132.67	0	0.00	132.65	4.4	10,378	0.04%
2024/01/11	0.3	132.82	3.3	132.70	132.85	-2.9	10,400	-0.03%
2024/01/10	0.4	132.38	0	0.00	132.30	0.4	10,466	0.00%
2024/01/09	1.9	133.02	0	0.00	133.00	1.9	10,467	0.02%
2024/01/08	1.3	133.00	0.4	133.14	132.75	0.9	10,501	0.01%
2024/01/05	8.3	132.53	0	0.00	132.15	8.3	10,451	0.08%
2024/01/04	3.1	132.50	1	132.50	132.50	2.1	10,623	0.02%
2024/01/03	8	132.70	1.8	133.34	132.55	6.2	10,771	0.06%
2024/01/02	1	134.66	6.8	135.06	134.90	-5.7	10,627	-0.05%
2023/12/29	25.4	135.75	12.3	135.73	135.45	13.1	10,597	0.12%
2023/12/28	0	135.70	3.8	135.85	135.75	-3.7	10,564	-0.04%
2023/12/27	0.1	135.35	12.5	135.45	135.75	-12.5	10,401	-0.12%
2023/12/26	2.1	134.10	9.5	134.22	134.25	-7.4	10,010	-0.07%
2023/12/25	1.1	133.69	8.9	133.42	133.50	-7.8	9,822	-0.08%
2023/12/22	0.1	132.85	0	0.00	132.95	0.1	9,796	0.00%
2023/12/21	0.7	132.40	3.1	132.31	132.60	-2.4	9,860	-0.02%
2023/12/20	1.2	133.60	15.7	133.62	133.75	-14.6	9,837	-0.15%
2023/12/19	6.2	133.24	0	0.00	133.40	6.2	9,885	0.06%
2023/12/18	2.4	133.31	11.5	133.29	133.90	-9.1	10,144	-0.09%
2023/12/15	3	133.95	9.4	133.88	133.70	-6.4	10,132	-0.06%
2023/12/14	0.2	132.95	18.7	133.03	133.15	-18.5	9,893	-0.19%
2023/12/13	1	131.45	1	131.70	131.55	0	9,477	0.00%
2023/12/12	0.2	131.54	0	131.49	131.50	0.2	9,524	0.00%
2023/12/11	2.4	130.90	1.7	131.00	131.20	0.7	9,552	0.01%
2023/12/08	0	0.00	3.2	131.19	131.05	-3.2	9,554	-0.03%
2023/12/07	1	130.15	0.1	130.30	130.00	0.9	9,380	0.01%
2023/12/06	1.1	130.76	7.9	130.98	130.80	-6.8	9,471	-0.07%
2023/12/05	4.4	129.99	2.8	130.40	130.35	1.6	9,445	0.02%
2023/12/04	1.1	131.31	1.1	131.02	131.30	0	9,459	0.00%
2023/12/01	2.3	131.15	6	131.27	131.80	-3.7	9,507	-0.04%
2023/11/30	2.2	131.07	1.9	131.12	131.35	0.3	9,479	0.00%
2023/11/29	2.7	131.50	2	131.72	131.15	0.7	9,354	0.01%
2023/11/28	2.1	131.67	1.6	130.61	131.25	0.5	9,295	0.01%
2023/11/27	5.2	130.75	2.1	131.18	130.35	3	9,208	0.03%
2023/11/24	0	131.20	0.4	131.25	131.20	-0.4	9,147	0.00%
2023/11/22	2.3	131.43	16	131.32	131.35	-13.7	9,002	-0.15%
2023/11/21	1.2	132.30	28.2	132.49	132.55	-26.9	9,018	-0.30%
2023/11/20	3.9	130.97	1.2	130.76	130.95	2.7	8,657	0.03%
2023/11/17	0	131.05	7.1	131.17	131.00	-7.1	8,625	-0.08%
2023/11/16	3.1	131.09	11.3	130.64	130.60	-8.3	8,234	-0.10%
2023/11/15	0.1	130.30	29.5	130.78	130.55	-29.4	8,096	-0.36%
2023/11/14	2.2	129.40	17.7	129.28	129.00	-15.6	7,843	-0.20%
2023/11/13	1.1	128.78	34	129.06	128.70	-32.9	7,669	-0.43%
2023/11/10	0.8	126.63	2.5	126.66	126.75	-1.7	7,548	-0.02%
2023/11/09	0.2	127.09	2.1	127.25	127.25	-1.8	7,601	-0.02%
2023/11/08	0.1	126.99	81.6	127.18	127.20	-81.5	7,872	-1.03%
2023/11/07	0.3	126.37	3	126.65	126.50	-2.7	7,816	-0.03%
2023/11/06	2.3	126.85	15.8	126.99	126.55	-13.5	7,888	-0.17%
2023/11/03	2.1	125.17	17.3	125.29	125.45	-15.3	7,684	-0.20%
2023/11/02	3	123.57	9	123.77	124.50	-6	7,713	-0.08%
2023/11/01	10.3	121.60	7.7	121.70	121.75	2.6	7,626	0.03%
2023/10/31	16	121.43	6	122.19	121.15	10	7,666	0.13%
2023/10/30	10.7	122.19	1.2	122.67	122.00	9.5	7,686	0.12%
2023/10/27	10.3	122.43	4.7	122.33	122.30	5.6	7,608	0.07%
2023/10/26	29.9	121.81	0	0.00	121.75	29.9	7,661	0.39%
2023/10/25	7.5	124.64	0.6	124.50	124.20	7	7,340	0.10%
2023/10/24	3	123.41	0.1	123.05	123.95	3	7,340	0.04%
2023/10/23	3.5	123.85	0	0.00	123.85	3.5	7,293	0.05%
2023/10/20	0.2	124.56	0	0.00	125.40	0.2	7,276	0.00%
2023/10/19	2.1	124.75	1.2	124.84	124.85	0.9	7,364	0.01%
2023/10/18	0.9	125.32	2.4	125.80	124.80	-1.5	7,447	-0.02%
2023/10/17	0.2	126.51	40.9	126.75	126.55	-40.7	7,349	-0.55%
2023/10/16	1.2	125.84	1.3	126.26	126.25	-0.1	7,474	0.00%
2023/10/13	0	126.75	7.1	127.00	126.95	-7.1	7,526	-0.09%
2023/10/12	0.1	126.86	18.8	127.08	127.30	-18.7	7,674	-0.24%
2023/10/11	0.6	125.99	24.7	126.14	126.25	-24	7,681	-0.31%
2023/10/06	0.2	124.05	2	124.07	124.10	-1.9	7,718	-0.02%
2023/10/05	1.1	122.48	9.4	122.98	123.65	-8.3	7,694	-0.11%
2023/10/04	21.5	121.80	0.1	121.85	121.90	21.4	7,701	0.28%
2023/10/03	2.9	123.88	3	123.60	123.50	-0.1	7,645	0.00%
2023/10/02	1.2	124.39	11.3	124.23	124.25	-10.1	7,694	-0.13%
2023/09/28	7.8	122.56	2	122.70	122.65	5.8	7,859	0.07%
2023/09/27	10.7	122.00	0.1	122.25	122.15	10.6	7,849	0.14%
2023/09/26	20.2	122.24	0	0.00	122.10	20.2	7,835	0.26%
2023/09/25	4.8	123.23	4	123.18	123.55	0.8	7,778	0.01%
2023/09/22	9.1	122.40	2.2	122.37	122.65	6.8	7,829	0.09%
2023/09/21	28.7	122.96	0	0.00	122.75	28.7	7,765	0.37%
2023/09/20	4.7	124.74	0	0.00	124.75	4.7	7,507	0.06%
2023/09/19	12.1	125.62	0	0.00	125.45	12.1	7,518	0.16%
2023/09/18	6.1	126.07	5.8	126.46	126.00	0.3	7,574	0.00%
2023/09/15	2	127.18	7.7	127.07	127.35	-5.7	7,899	-0.07%
2023/09/14	0.8	126.55	12.1	126.55	126.95	-11.4	7,912	-0.14%
2023/09/13	0.1	125.14	10.7	125.00	125.20	-10.5	7,892	-0.13%
2023/09/12	3.1	124.71	0	0.00	125.05	3.1	7,959	0.04%
2023/09/11	8.7	123.69	0.1	125.15	123.80	8.6	8,099	0.11%
2023/09/08	7.9	124.12	0	0.00	124.30	7.9	8,073	0.10%
2023/09/07	7.5	124.90	0	0.00	124.85	7.5	8,371	0.09%
2023/09/06	0.4	126.18	1.2	126.21	126.00	-0.8	8,506	-0.01%
2023/09/05	2.4	126.35	1	126.25	126.45	1.4	8,477	0.02%
2023/09/04	0	0.00	1.1	126.74	126.75	-1.1	8,502	-0.01%
2023/09/01	0.2	125.91	0	0.00	125.90	0.2	8,646	0.00%
2023/08/31	2.5	125.72	0	0.00	125.70	2.5	8,705	0.03%
2023/08/30	2.3	126.53	1	126.55	126.60	1.3	8,738	0.01%
2023/08/29	1.1	124.85	13.3	125.65	126.05	-12.2	8,774	-0.14%
2023/08/28	0.3	125.31	2.4	125.59	125.35	-2.2	8,731	-0.03%
2023/08/25	17.4	124.90	0	0.00	124.55	17.4	8,806	0.20%
2023/08/24	0.1	126.78	26.8	126.94	127.00	-26.8	8,890	-0.30%
2023/08/23	6.2	124.56	2.8	124.52	124.85	3.3	9,020	0.04%
2023/08/22	8.7	123.90	1	124.00	124.00	7.7	9,303	0.08%
2023/08/21	8	123.63	0	0.00	123.00	8	9,433	0.09%
2023/08/18	5.6	124.01	0	0.00	123.85	5.6	9,447	0.06%
2023/08/17	9	123.86	1	124.45	124.60	8	9,525	0.08%
2023/08/16	13.1	123.99	1.5	123.89	124.05	11.6	9,664	0.12%
2023/08/15	11.5	124.82	1.4	124.79	124.70	10.1	9,931	0.10%
2023/08/14	35.2	124.68	0.1	124.50	124.50	35.2	10,173	0.35%
2023/08/11	11.9	126.59	0.6	127.00	126.30	11.3	10,232	0.11%
2023/08/10	18.1	126.56	0	126.70	126.40	18	10,235	0.18%
2023/08/09	6.7	127.11	1	127.00	127.20	5.7	10,122	0.06%
2023/08/08	9.3	127.13	0	126.84	127.00	9.3	10,124	0.09%
2023/08/07	0.6	128.21	1.2	128.40	128.50	-0.6	10,010	-0.01%
2023/08/04	6.7	127.24	0.8	127.40	127.25	5.9	10,002	0.06%
2023/08/02	7.6	128.11	1	127.80	127.85	6.6	9,967	0.07%
2023/08/01	31.2	129.34	12.1	129.40	129.45	19.2	9,867	0.19%
2023/07/31	1	128.96	0.2	129.96	128.80	0.8	9,830	0.01%
2023/07/28	2.7	129.42	7.5	129.72	129.50	-4.8	9,771	-0.05%
2023/07/27	0	129.10	3	129.40	129.50	-3	9,795	-0.03%
2023/07/26	2.8	128.79	0	0.00	128.50	2.8	9,814	0.03%
2023/07/25	4.2	128.93	5.7	128.96	128.85	-1.5	9,835	-0.02%
2023/07/24	5.7	126.91	2.3	127.24	127.25	3.4	9,877	0.03%
2023/07/21	11.9	127.11	0	0.00	127.20	11.9	9,930	0.12%
2023/07/20	0	129.65	0.4	129.50	129.35	-0.4	10,026	0.00%
2023/07/19	6.2	129.26	2.1	129.72	128.75	4	10,073	0.04%
2023/07/18	0.4	130.06	0.3	130.06	129.85	0.1	9,915	0.00%
2023/07/17	6.3	131.93	3.3	132.05	132.00	3	9,841	0.03%
2023/07/14	2.1	132.25	10.2	132.17	132.25	-8.1	9,716	-0.08%
2023/07/13	3	131.65	2	131.55	130.90	1	9,551	0.01%
2023/07/12	0.2	129.34	0	0.00	129.45	0.2	9,385	0.00%
2023/07/11	5.3	128.84	0	129.00	129.20	5.2	9,379	0.06%
2023/07/10	3.1	127.61	0.3	127.54	127.45	2.9	9,413	0.03%
2023/07/07	12.5	127.45	1	127.20	127.70	11.5	9,330	0.12%
2023/07/06	13.6	128.68	0	0.00	127.90	13.6	9,296	0.15%
2023/07/05	2.5	130.65	0.8	131.07	130.80	1.6	9,086	0.02%
2023/07/04	0	0.00	2.2	131.00	131.00	-2.2	9,075	-0.02%
2023/07/03	0.1	130.40	0.8	130.36	130.70	-0.7	9,106	-0.01%
2023/06/30	12.6	128.48	0	0.00	129.10	12.6	9,245	0.14%
2023/06/29	3.3	129.09	5.3	129.45	129.05	-1.9	9,318	-0.02%
2023/06/28	4.6	129.04	1	129.68	129.10	3.5	9,274	0.04%
2023/06/27	2.9	129.28	2	129.00	128.90	0.9	9,342	0.01%
2023/06/26	1.2	129.79	1	129.84	129.75	0.1	9,410	0.00%
2023/06/21	1.6	130.37	3.8	130.83	130.55	-2.2	9,511	-0.02%
2023/06/20	2.6	130.61	2.3	130.51	130.55	0.3	9,327	0.00%
2023/06/19	0.5	131.10	0.7	131.19	131.25	-0.2	9,455	0.00%
2023/06/16	1.9	131.49	0.7	131.43	131.55	1.2	9,416	0.01%
2023/06/15	0.4	131.59	5.1	131.76	131.90	-4.7	9,414	-0.05%
2023/06/14	0.6	131.36	12.1	131.43	131.50	-11.5	9,411	-0.12%
2023/06/13	14.1	131.48	106.1	131.58	131.55	-92	9,559	-0.96%	大賣/
2023/06/12	0.3	128.99	7.9	129.09	129.00	-7.6	9,371	-0.08%
2023/06/09	0.3	127.79	3.3	127.90	127.80	-3	9,326	-0.03%
2023/06/08	3.1	127.20	2.1	127.83	126.85	1.1	9,545	0.01%
2023/06/07	0.1	128.05	165.5	127.96	128.10	-165.4	9,679	-1.71%	大賣/鉅額交易
2023/06/06	5.1	126.70	7.5	126.88	126.70	-2.4	9,532	-0.03%
2023/06/05	1.3	126.71	3.7	126.66	126.35	-2.3	9,525	-0.02%
2023/06/02	0	0.00	8.3	126.63	126.75	-8.3	9,543	-0.09%
2023/06/01	1.5	125.14	2.3	125.16	125.15	-0.8	9,567	-0.01%
2023/05/31	1.7	125.62	5	126.28	126.15	-3.3	9,554	-0.03%
2023/05/30	3.8	126.71	34.4	126.76	126.75	-30.6	9,464	-0.32%
2023/05/29	2	126.76	8	127.17	126.75	-6	9,386	-0.06%
2023/05/26	2.6	125.58	22.8	125.76	125.95	-20.2	9,236	-0.22%
2023/05/25	1.1	122.85	7	123.01	123.05	-5.9	8,943	-0.07%
2023/05/24	0.9	121.34	12	121.48	121.60	-11.1	8,934	-0.12%
2023/05/23	3.3	122.07	2	122.40	122.20	1.3	8,826	0.01%
2023/05/22	1	122.30	6.4	122.44	122.30	-5.4	8,718	-0.06%
2023/05/19	0.9	122.42	56	122.68	122.50	-55.1	8,549	-0.64%
2023/05/18	0.2	121.97	39.3	122.02	122.15	-39.1	8,164	-0.48%
2023/05/17	0.2	119.25	13.7	119.94	120.55	-13.5	8,002	-0.17%
2023/05/16	1.5	118.14	9.9	118.63	118.60	-8.3	7,695	-0.11%
2023/05/15	0.9	117.13	6.2	117.07	117.20	-5.3	7,628	-0.07%
2023/05/12	3.2	117.08	1.2	117.04	117.20	2.1	7,663	0.03%
2023/05/11	4.6	117.81	1.9	118.17	117.55	2.7	7,680	0.04%
2023/05/10	6.4	117.94	0	0.00	117.80	6.4	7,768	0.08%
2023/05/09	0	0.00	2.7	118.74	118.90	-2.7	7,838	-0.03%
2023/05/08	4.6	118.51	0.4	118.74	118.55	4.2	7,983	0.05%
2023/05/05	0.5	117.83	0	0.00	117.80	0.5	8,041	0.01%
2023/05/04	1.1	116.94	1	117.40	117.50	0.1	8,263	0.00%
2023/05/03	5.3	117.00	0	0.00	117.20	5.3	8,310	0.06%
2023/05/02	4.7	117.60	1.2	117.66	117.70	3.6	8,600	0.04%
2023/04/28	23.7	117.11	4	117.18	117.40	19.7	9,236	0.21%
2023/04/27	13	116.07	1.4	116.17	116.00	11.7	9,376	0.12%
2023/04/26	15	115.90	1.1	115.96	116.10	13.9	9,678	0.14%
2023/04/25	30.5	117.18	1.1	116.64	116.60	29.5	9,938	0.30%
2023/04/24	10.9	118.17	4	118.20	118.15	6.9	9,795	0.07%
2023/04/21	6.4	118.78	1.6	119.29	118.60	4.8	9,946	0.05%
2023/04/20	9.5	118.88	0.8	118.71	118.90	8.8	10,065	0.09%
2023/04/19	17.3	119.35	1.1	119.32	119.05	16.2	10,208	0.16%
2023/04/18	5.8	119.93	0	0.00	119.95	5.8	10,272	0.06%
2023/04/17	4.6	120.22	1	120.35	120.35	3.6	10,392	0.03%
2023/04/14	1	120.10	10.1	120.21	120.65	-9.1	10,526	-0.09%
2023/04/13	8.1	119.81	0	0.00	119.50	8.1	10,722	0.08%
2023/04/12	3.2	120.27	1.6	120.54	120.55	1.7	10,756	0.02%
2023/04/11	8.2	120.61	5	121.05	120.85	3.2	10,939	0.03%
2023/04/10	0.2	121.12	2	121.08	121.00	-1.8	11,043	-0.02%
2023/04/07	2.3	121.04	8.6	121.04	121.00	-6.3	11,050	-0.06%
2023/04/06	5.1	120.65	0	0.00	121.00	5.1	11,043	0.05%
2023/03/31	5.1	121.60	3.9	122.04	121.60	1.2	11,018	0.01%
2023/03/30	0.1	121.00	1.2	121.20	121.20	-1.2	10,853	-0.01%
2023/03/29	0.1	120.45	1	120.70	120.60	-1	10,861	-0.01%
2023/03/28	3.3	120.39	1.1	120.41	120.40	2.2	11,017	0.02%
2023/03/27	4.2	121.44	18	121.56	121.45	-13.8	10,957	-0.13%
2023/03/24	0.1	122.10	12	121.92	122.20	-11.9	10,978	-0.11%
2023/03/23	0.1	122.02	13.5	121.70	121.85	-13.4	10,884	-0.12%
2023/03/22	0.3	120.61	19	120.63	120.90	-18.7	10,757	-0.17%
2023/03/21	1	118.55	0	118.50	118.65	1	10,628	0.01%
2023/03/20	3.3	118.02	0.5	118.35	118.10	2.8	10,708	0.03%
2023/03/17	0.4	118.34	8	118.54	118.95	-7.6	10,693	-0.07%
2023/03/16	10.9	116.83	1.1	117.08	117.05	9.8	10,665	0.09%
2023/03/15	4.1	117.99	1.4	117.89	117.60	2.7	10,542	0.03%
2023/03/14	13.9	117.51	4	117.35	117.50	9.9	10,505	0.09%
2023/03/13	7.8	118.09	2.6	118.59	118.80	5.2	10,522	0.05%
2023/03/10	16.7	118.34	1	118.07	118.30	15.7	10,334	0.15%
2023/03/09	5.3	120.44	5.4	120.45	120.20	-0.1	10,527	0.00%
2023/03/08	3.7	120.25	0.4	120.50	120.30	3.3	10,627	0.03%
2023/03/07	5.2	121.27	2	120.98	121.30	3.2	10,702	0.03%
2023/03/06	0.5	120.63	3.6	120.14	120.50	-3	10,828	-0.03%
2023/03/03	1.1	119.31	4	119.88	119.35	-2.9	10,939	-0.03%
2023/03/02	5.1	118.57	2.2	118.85	119.25	2.9	11,141	0.03%
2023/03/01	2.4	118.41	3	118.23	119.35	-0.6	11,216	-0.01%
2023/02/24	3	119.27	1	119.60	118.80	2	11,184	0.02%
2023/02/23	3.2	119.10	6	119.32	119.40	-2.8	11,237	-0.03%
2023/02/22	12.2	117.39	1	117.65	117.65	11.2	11,312	0.10%
2023/02/21	8.6	118.70	3.1	118.75	118.95	5.5	11,354	0.05%
2023/02/20	4.2	118.96	2.5	118.46	119.00	1.7	11,674	0.01%
2023/02/17	7.8	118.69	1	119.15	118.75	6.8	12,141	0.06%
2023/02/16	5	119.72	1.6	120.09	120.30	3.4	12,312	0.03%
2023/02/15	13.2	119.32	1	118.90	118.85	12.2	12,701	0.10%
2023/02/14	1.9	121.31	11	121.54	121.65	-9.1	12,742	-0.07%
2023/02/13	2.3	120.11	0	0.00	120.75	2.3	12,930	0.02%
2023/02/10	5	120.94	5	120.89	121.00	0	13,040	0.00%
2023/02/09	3.7	120.77	5	120.73	120.90	-1.3	13,138	-0.01%
2023/02/08	0	0.00	14.5	120.70	120.85	-14.5	13,164	-0.11%
2023/02/07	3.4	119.00	7	119.00	119.00	-3.5	13,240	-0.03%
2023/02/06	4.1	119.56	2	119.50	119.25	2.1	13,219	0.02%
2023/02/03	0.7	120.37	5.1	120.68	121.00	-4.4	13,134	-0.03%
2023/02/02	1.1	120.68	21	120.91	121.00	-19.9	13,144	-0.15%
2023/02/01	2.6	118.90	3	118.83	119.00	-0.4	13,076	0.00%
2023/01/31	4.5	119.53	8.2	120.15	118.30	-3.6	13,101	-0.03%
2023/01/30	12.2	120.10	29.9	120.32	120.70	-17.7	12,923	-0.14%
2023/01/17	8.2	118.04	30.6	118.12	118.10	-22.4	12,536	-0.18%
2023/01/16	3.6	118.14	7.6	118.20	118.10	-4	12,585	-0.03%
2023/01/13	0.9	117.37	10.4	117.72	117.20	-9.5	12,328	-0.08%
2023/01/12	2.5	116.21	1.6	115.91	115.85	0.9	12,170	0.01%
2023/01/11	0	116.04	1.3	116.23	116.35	-1.2	12,263	-0.01%
2023/01/10	0.7	115.95	10.2	116.03	116.25	-9.5	12,110	-0.08%
2023/01/09	2.2	114.84	10.3	114.94	115.80	-8	12,237	-0.07%
2023/01/06	0.5	111.83	1	111.61	111.80	-0.6	12,178	0.00%
2023/01/05	1.1	111.47	0	111.60	111.30	1.1	12,332	0.01%
2023/01/04	4.1	110.53	0.1	110.45	110.50	4	12,354	0.03%
2023/01/03	0.9	109.44	0	0.00	110.75	0.9	12,647	0.01%
2022/12/30	0	0.00	3	110.50	110.20	-3	12,544	-0.02%
2022/12/29	7.1	109.02	2	109.18	109.50	5.1	12,541	0.04%
2022/12/28	6.2	109.78	11	109.97	110.00	-4.8	12,488	-0.04%
2022/12/27	0.4	111.63	0	112.10	111.60	0.3	12,410	0.00%
2022/12/26	0.2	111.20	0.3	111.05	111.10	-0.1	12,525	0.00%
2022/12/23	4.7	110.64	0	0.00	110.70	4.7	12,668	0.04%
2022/12/22	1	112.55	0	112.03	112.60	1	12,741	0.01%
2022/12/21	24.5	110.64	10.3	111.28	110.75	14.2	12,972	0.11%
2022/12/20	6.2	110.74	2.1	110.41	110.30	4.1	12,922	0.03%
2022/12/19	4.1	112.27	5	112.35	112.35	-0.9	13,046	-0.01%
2022/12/16	5.7	112.71	4.3	112.60	113.00	1.4	13,186	0.01%
2022/12/15	0.8	114.61	2	114.00	114.90	-1.2	13,237	-0.01%
2022/12/14	0.1	114.81	2.9	114.78	114.80	-2.7	13,289	-0.02%
2022/12/13	2.4	113.91	3	113.62	113.40	-0.6	13,254	0.00%
2022/12/12	2.1	113.82	2	113.88	113.90	0.1	13,263	0.00%
2022/12/09	5.3	114.61	2.6	114.54	115.00	2.7	13,340	0.02%
2022/12/08	5.6	113.21	7.8	113.04	113.25	-2.2	13,297	-0.02%
2022/12/07	12.5	114.84	2.2	115.01	114.60	10.3	13,326	0.08%
2022/12/06	7.3	116.26	3.2	115.55	115.30	4.1	13,265	0.03%
2022/12/05	0.1	117.65	1.4	118.06	117.45	-1.3	13,225	-0.01%
2022/12/02	1.5	117.26	0	0.00	117.30	1.5	13,144	0.01%
2022/12/01	11.2	118.59	10.7	118.67	118.35	0.5	13,277	0.00%
2022/11/30	0.2	115.50	7.3	115.96	116.35	-7.1	12,974	-0.05%
2022/11/29	0.1	114.20	3	114.25	115.40	-2.9	12,967	-0.02%
2022/11/28	2.3	114.50	6.4	114.48	114.35	-4.1	13,021	-0.03%
2022/11/25	4	116.72	5.6	116.74	116.70	-1.6	13,121	-0.01%
2022/11/24	2.1	116.27	9.8	116.35	116.70	-7.6	12,972	-0.06%
2022/11/23	1.4	115.48	9.1	115.65	115.60	-7.7	12,920	-0.06%
2022/11/22	0.3	113.52	5.6	114.05	114.80	-5.3	13,049	-0.04%
2022/11/21	2.2	113.93	1	113.86	113.85	1.2	13,123	0.01%
2022/11/18	0.3	114.59	6.1	114.44	114.25	-5.7	13,060	-0.04%
2022/11/17	6.2	113.12	14.3	113.93	114.55	-8.2	13,000	-0.06%
2022/11/16	12	115.07	13	114.67	114.50	-1	12,949	-0.01%
2022/11/15	7.9	112.77	63.3	113.68	114.70	-55.3	12,689	-0.44%
2022/11/14	10.2	109.87	10.3	110.03	110.00	-0.1	12,193	0.00%
2022/11/11	8.5	108.51	9.5	108.54	109.00	-1	11,979	-0.01%
2022/11/10	8.4	103.47	41.2	103.50	103.50	-32.8	11,638	-0.28%
2022/11/09	8.2	103.93	36.9	103.06	104.50	-28.7	11,557	-0.25%
2022/11/08	0.3	101.61	4.1	101.51	101.60	-3.8	11,401	-0.03%
2022/11/07	4.1	100.73	6.5	100.33	100.55	-2.4	11,368	-0.02%
2022/11/04	3.6	98.60	0	0.00	98.85	3.6	11,346	0.03%
2022/11/03	17.5	98.71	1	98.46	98.70	16.5	11,359	0.15%
2022/11/02	1.2	99.89	1	100.00	100.00	0.2	11,265	0.00%
2022/11/01	3.3	99.62	3	99.33	99.60	0.3	11,293	0.00%
2022/10/31	0.2	98.97	7.2	98.63	99.05	-7.1	11,311	-0.06%
2022/10/28	3.3	98.24	0	0.00	97.75	3.3	11,257	0.03%
2022/10/27	32.6	99.01	2.9	99.07	99.00	29.7	11,196	0.27%
2022/10/26	9.7	97.19	4.1	97.31	97.60	5.6	11,358	0.05%
2022/10/25	18.9	97.09	8.2	96.62	96.70	10.7	11,334	0.09%
2022/10/24	18.5	99.58	6.1	99.40	98.60	12.4	11,134	0.11%
2022/10/21	13.9	99.12	6	99.15	98.90	7.9	10,989	0.07%
2022/10/20	10	97.97	4.1	98.08	99.20	5.9	10,919	0.05%
2022/10/19	12.6	100.11	1.2	100.73	99.75	11.3	10,813	0.10%
2022/10/18	11.2	100.82	0.2	100.92	101.10	11	10,729	0.10%
2022/10/17	12.3	99.53	3.4	99.94	99.95	9	10,883	0.08%
2022/10/14	10.3	101.77	3.6	101.94	101.85	6.7	10,703	0.06%
2022/10/13	17.5	99.46	5.4	99.17	99.00	12.1	10,793	0.11%
2022/10/12	7	100.20	0	0.00	100.20	7	10,666	0.07%
2022/10/11	35.6	101.11	3	100.75	100.70	32.6	10,814	0.30%
2022/10/07	1.2	107.03	7	106.56	106.20	-5.8	10,601	-0.06%
2022/10/06	0.4	107.81	1.1	107.81	108.00	-0.7	10,703	-0.01%
2022/10/05	15.1	107.20	7.7	107.40	107.25	7.4	10,975	0.07%
2022/10/04	17.2	104.56	17.1	104.60	104.80	0.1	10,983	0.00%
2022/10/03	7.3	102.59	15.2	102.18	102.20	-7.9	10,983	-0.07%
2022/09/30	14.9	103.37	2	103.58	103.45	12.9	10,969	0.12%
2022/09/29	11.7	105.17	0	0.00	104.90	11.7	10,983	0.11%
2022/09/28	9.9	105.64	3.1	105.41	105.25	6.7	11,069	0.06%
2022/09/27	9.4	107.37	3	107.70	107.50	6.4	11,024	0.06%
2022/09/26	21.3	107.45	2.4	107.35	107.65	18.9	11,316	0.17%
2022/09/23	5.8	109.93	1	109.80	109.70	4.8	11,564	0.04%
2022/09/22	12.6	109.97	0	110.75	110.75	12.6	11,661	0.11%
2022/09/21	10.8	112.27	1	112.55	112.10	9.8	11,516	0.09%
2022/09/20	5.1	112.73	1.1	112.33	113.05	3.9	11,514	0.03%
2022/09/19	2.7	112.16	11	112.16	112.05	-8.3	11,695	-0.07%
2022/09/16	13.2	112.48	0.3	112.50	112.55	12.9	11,757	0.11%
2022/09/15	1.2	113.84	0	114.00	113.85	1.2	11,822	0.01%
2022/09/14	13.2	113.54	11	113.42	113.65	2.2	12,011	0.02%
2022/09/13	3.4	115.94	3.1	115.97	116.00	0.2	11,937	0.00%
2022/09/12	10.4	115.25	60.3	115.42	115.40	-49.9	12,037	-0.41%
2022/09/08	10.2	112.71	285	112.75	113.00	-274.8	12,240	-2.24%	大賣/鉅額交易
2022/09/07	23.1	112.40	0	112.65	112.20	23.1	12,334	0.19%
2022/09/06	2.1	114.88	0.6	114.90	114.90	1.5	12,223	0.01%
2022/09/05	3.7	114.06	201	114.15	114.15	-197.3	12,313	-1.60%	大賣/鉅額交易
2022/09/02	15.8	114.21	0	0.00	113.90	15.8	12,447	0.13%
2022/09/01	31.5	115.26	0.1	115.20	115.15	31.4	12,285	0.26%
2022/08/31	2.7	116.64	3.1	116.44	117.60	-0.4	11,968	0.00%
2022/08/30	8.1	116.60	0	116.60	116.75	8.1	11,917	0.07%
2022/08/29	41.9	116.37	50.5	116.40	116.55	-8.6	11,795	-0.07%
2022/08/26	26.3	119.95	1.2	120.00	119.60	25.1	11,600	0.22%
2022/08/25	1	119.20	3.1	119.20	119.00	-2.1	11,508	-0.02%
2022/08/24	3.2	117.91	25	117.80	117.90	-21.8	11,533	-0.19%
2022/08/23	8.2	118.38	0	118.70	118.20	8.1	11,533	0.07%
2022/08/22	10.6	119.93	2	120.10	119.80	8.6	11,603	0.07%
2022/08/19	0.7	121.27	2.1	121.51	121.55	-1.5	11,663	-0.01%
2022/08/18	3	121.32	1	121.30	121.35	2	11,693	0.02%
2022/08/17	2	122.12	2.1	122.20	122.15	0	11,647	0.00%
2022/08/16	0	122.20	0	0.00	122.10	0	11,500	0.00%
2022/08/15	2.3	121.49	2.2	121.98	121.90	0.1	11,381	0.00%
2022/08/12	4.2	120.50	1.1	120.72	120.80	3.1	11,283	0.03%
2022/08/11	0.3	119.71	5.3	119.83	120.05	-5	11,262	-0.04%
2022/08/10	1.8	118.02	0	0.00	117.90	1.8	11,189	0.02%
2022/08/09	5.1	118.83	1	118.03	119.15	4.1	11,138	0.04%
2022/08/08	5.6	118.72	10	118.85	119.25	-4.5	11,102	-0.04%
2022/08/05	0.1	118.30	13.7	118.98	119.50	-13.7	11,075	-0.12%
2022/08/04	1.3	115.56	1.2	116.53	116.55	0.1	11,117	0.00%
2022/08/03	8.5	115.81	4	115.84	116.25	4.4	11,137	0.04%
2022/08/02	21.4	115.47	7	115.59	115.55	14.4	11,237	0.13%
2022/08/01	3.1	117.63	0.4	117.65	117.65	2.7	11,155	0.02%
2022/07/29	2.6	118.03	1.5	118.10	118.00	1.1	11,279	0.01%
2022/07/28	3.3	117.22	5	117.29	116.90	-1.7	11,249	-0.02%
2022/07/27	1	115.75	2	115.83	116.70	-1	11,275	-0.01%
2022/07/26	4.1	115.77	7	115.59	115.65	-2.9	11,248	-0.03%
2022/07/25	4.5	116.50	2.6	116.72	116.70	1.9	11,236	0.02%
2022/07/22	2.1	117.04	3.3	116.50	116.80	-1.3	11,253	-0.01%
2022/07/21	9.7	115.77	8.6	115.83	116.35	1.1	11,471	0.01%
2022/07/20	3.1	115.17	5	115.78	115.05	-1.9	11,480	-0.02%
2022/07/19	3.4	114.35	2	114.33	114.30	1.4	11,735	0.01%
2022/07/18	34.9	114.31	0	0.00	114.20	34.9	11,701	0.30%
2022/07/15	18.8	115.02	8	114.52	115.50	10.8	11,398	0.09%
2022/07/14	2.4	113.27	2	113.55	114.00	0.4	11,202	0.00%
2022/07/13	12.4	113.03	12.1	113.00	113.45	0.3	11,107	0.00%
2022/07/12	11.2	109.95	5.1	109.52	109.55	6.1	10,992	0.06%
2022/07/11	6.5	112.52	2	112.55	112.25	4.5	11,151	0.04%
2022/07/08	9.9	113.25	13.1	113.61	113.25	-3.2	11,108	-0.03%
2022/07/07	4.1	111.21	6	110.66	112.10	-2	11,056	-0.02%
2022/07/06	20.3	109.45	5.1	109.05	108.85	15.2	11,069	0.14%
2022/07/05	14.5	110.89	5.7	110.49	111.00	8.8	11,088	0.08%
2022/07/04	16.4	110.97	3.4	111.01	110.45	13	10,967	0.12%
2022/07/01	29.4	112.30	6.5	112.38	111.55	22.9	10,771	0.21%
2022/06/30	20.1	116.16	6	116.13	115.80	14.1	10,386	0.14%
2022/06/29	3.5	118.86	1	118.80	118.80	2.5	10,175	0.02%
2022/06/28	1	119.70	1	119.65	119.80	0	10,130	0.00%
2022/06/27	9.1	121.23	8.1	121.00	120.95	0.9	10,086	0.01%
2022/06/24	17.3	118.88	2.1	118.75	118.15	15.2	9,916	0.15%
2022/06/23	16.8	118.11	7	117.92	117.90	9.8	9,910	0.10%
2022/06/22	14.8	120.08	4.3	119.47	119.50	10.5	9,711	0.11%
2022/06/21	7.6	121.49	3	121.90	122.20	4.5	9,532	0.05%
2022/06/20	17.4	120.08	2	119.65	119.75	15.4	9,595	0.16%
2022/06/17	16.5	120.87	0.1	121.05	120.85	16.5	9,520	0.17%
2022/06/16	11.4	123.17	2.1	123.20	122.50	9.3	9,321	0.10%
2022/06/15	3.3	123.10	0	0.00	122.75	3.3	9,320	0.04%
2022/06/14	9.9	122.70	9.3	122.43	123.35	0.6	9,405	0.01%
2022/06/13	12.8	123.69	0	0.00	123.55	12.8	9,524	0.13%
2022/06/10	3.2	127.07	0	0.00	127.10	3.2	9,634	0.03%
2022/06/09	1.1	128.03	2.1	128.12	128.40	-1	9,706	-0.01%
2022/06/08	3	128.76	5.2	128.81	128.80	-2.2	9,850	-0.02%
2022/06/07	1.2	127.39	0.2	127.55	127.40	1.1	10,025	0.01%
2022/06/06	0.3	128.14	0	0.00	128.70	0.3	10,292	0.00%
2022/06/02	1.2	127.89	1.2	127.90	127.80	0	10,921	0.00%
2022/06/01	2.5	129.60	5.2	129.67	129.15	-2.7	11,714	-0.02%
2022/05/31	2	128.74	4	128.43	129.80	-2	11,817	-0.02%
2022/05/30	0.1	127.67	13.1	127.69	128.55	-13	11,774	-0.11%
2022/05/27	3	125.50	4.2	125.27	125.50	-1.1	11,633	-0.01%
2022/05/26	52.8	123.78	0	0.00	122.90	52.8	11,576	0.46%
2022/05/25	3.1	124.08	3.1	124.34	124.45	0	11,855	0.00%
2022/05/24	0.5	123.84	0	0.00	123.50	0.5	12,301	0.00%
2022/05/23	2.1	125.28	8	125.30	124.90	-5.9	12,291	-0.05%
2022/05/20	0.1	124.45	2	124.90	124.65	-1.9	12,557	-0.01%
2022/05/19	108.9	123.06	1.1	123.12	123.30	107.8	12,570	0.86%	大買/鉅額交易
2022/05/18	2.3	125.47	29.2	125.30	125.70	-26.9	12,514	-0.22%
2022/05/17	1.6	124.06	7.8	124.17	124.35	-6.2	12,491	-0.05%
2022/05/16	3.3	122.91	3	123.29	123.00	0.3	12,534	0.00%
2022/05/13	14.5	122.08	1	122.20	122.35	13.5	12,561	0.11%
2022/05/12	21.6	122.26	10	122.15	121.25	11.6	12,641	0.09%
2022/05/11	11.8	123.73	10	124.20	124.20	1.8	12,516	0.01%
2022/05/10	15.8	122.98	1	122.40	124.00	14.8	12,482	0.12%
2022/05/09	75.6	124.71	23.1	124.85	124.55	52.5	12,386	0.42%
2022/05/06	17.7	126.26	63	126.49	126.65	-45.3	12,357	-0.37%
2022/05/05	4.3	129.40	2	129.08	129.25	2.3	12,475	0.02%
2022/05/04	3	127.89	5.4	128.08	127.80	-2.3	12,667	-0.02%
2022/05/03	7.8	127.92	1	127.75	127.80	6.8	12,902	0.05%
2022/04/29	4	128.99	8	128.85	128.75	-4	13,017	-0.03%
2022/04/28	9.3	126.49	0.1	127.35	127.10	9.2	13,316	0.07%
2022/04/27	33.9	126.57	5	126.39	126.55	28.9	13,394	0.22%
2022/04/26	8.5	129.27	0.1	129.00	129.25	8.4	13,160	0.06%
2022/04/25	42.3	129.12	4	129.06	129.25	38.3	13,244	0.29%
2022/04/22	15	131.26	1	131.20	131.60	14	12,823	0.11%
2022/04/21	2.1	133.41	1.8	133.33	132.75	0.3	12,805	0.00%
2022/04/20	4.3	132.07	1.3	132.48	132.65	3	12,863	0.02%
2022/04/19	4.9	132.35	0	0.00	132.00	4.9	12,919	0.04%
2022/04/18	28.3	131.52	3.1	131.68	131.55	25.3	13,064	0.19%
2022/04/15	28.1	132.25	0	0.00	132.25	28.1	13,027	0.22%
2022/04/14	2.5	134.79	1	134.75	134.55	1.5	12,799	0.01%
2022/04/13	3	134.24	7.6	134.78	135.05	-4.5	12,860	-0.04%
2022/04/12	111.1	132.25	0	0.00	132.55	111.1	12,933	0.86%	大買/鉅額交易
2022/04/11	16.1	132.82	0	0.00	132.45	16.1	12,857	0.13%
2022/04/08	3.6	133.96	1.1	134.16	134.55	2.5	12,692	0.02%
2022/04/07	19.7	134.44	2.1	134.91	133.80	17.6	12,647	0.14%
2022/04/06	6.7	135.60	38.2	135.14	136.25	-31.4	12,778	-0.25%
2022/04/01	52.9	136.65	0	136.82	136.95	52.9	12,959	0.41%
2022/03/31	5	138.19	10.2	138.38	138.10	-5.3	12,939	-0.04%
2022/03/30	2.2	138.40	4.1	138.41	138.55	-2	13,089	-0.01%
2022/03/29	1.3	136.87	0	0.00	136.85	1.3	13,185	0.01%
2022/03/28	5.3	136.18	0.1	136.50	136.70	5.2	13,145	0.04%
2022/03/25	8.1	138.32	10.5	138.17	138.20	-2.5	13,081	-0.02%
2022/03/24	2.1	137.44	5	137.62	138.00	-2.9	13,072	-0.02%
2022/03/23	2.6	137.85	11	138.00	138.10	-8.5	13,082	-0.06%
2022/03/22	3.4	136.79	0.7	136.85	136.80	2.7	13,004	0.02%
2022/03/21	6.5	137.35	6.8	137.38	137.00	-0.3	13,069	0.00%
2022/03/18	2.9	136.06	0.1	135.95	136.10	2.8	13,019	0.02%
2022/03/17	6.6	135.56	31.6	135.77	136.40	-25	12,884	-0.19%
2022/03/16	16.1	131.83	3.1	132.53	132.20	13	12,706	0.10%
2022/03/15	135.3	131.64	3.3	131.74	131.65	132	12,465	1.06%	大買/鉅額交易
2022/03/14	20.8	134.61	3	135.02	134.40	17.8	12,255	0.14%
2022/03/11	11.5	134.64	2	135.10	134.40	9.5	12,162	0.08%
2022/03/10	137.8	136.15	9.4	136.34	136.35	128.3	12,050	1.06%	大買/鉅額交易
2022/03/09	21.5	132.67	0.7	132.75	132.50	20.9	11,890	0.18%
2022/03/08	56.5	131.88	7	132.05	131.15	49.5	11,690	0.42%
2022/03/07	67.6	134.30	8.2	134.26	134.00	59.3	11,064	0.54%
2022/03/04	123.1	138.49	1	138.65	138.45	122.1	10,368	1.18%	大買/鉅額交易
2022/03/03	0.6	139.95	2	140.10	139.95	-1.4	10,345	-0.01%
2022/03/02	4.6	139.66	0.3	139.76	139.65	4.3	10,465	0.04%
2022/03/01	1.9	140.12	12	139.65	140.45	-10.1	10,405	-0.10%
2022/02/25	33.4	138.44	0.8	138.71	138.50	32.6	10,318	0.32%
2022/02/24	102.1	139.56	26.7	138.94	138.80	75.4	10,017	0.75%	大買/
2022/02/23	2.8	141.93	1.1	141.98	142.25	1.7	9,590	0.02%
2022/02/22	87.9	141.45	0	0.00	141.85	87.9	9,615	0.91%
2022/02/21	5.6	143.30	1	143.50	143.80	4.6	9,402	0.05%
2022/02/18	4.5	143.49	2.1	144.03	144.10	2.5	9,666	0.03%
2022/02/17	2.1	144.52	35.3	144.88	144.50	-33.2	9,697	-0.34%
2022/02/16	5.2	144.09	5.1	144.15	144.40	0.2	9,723	0.00%
2022/02/15	11.7	142.53	0	0.00	142.05	11.7	9,706	0.12%
2022/02/14	18.5	142.54	4.2	142.71	142.70	14.3	9,657	0.15%
2022/02/11	3	144.68	3.1	144.90	144.95	-0.1	9,549	0.00%
2022/02/10	3.6	144.37	3	143.90	145.05	0.6	9,682	0.01%
2022/02/09	18.2	143.01	3.5	143.23	143.40	14.6	9,705	0.15%
2022/02/08	14.5	143.15	1	143.45	142.90	13.5	9,757	0.14%
2022/02/07	15.9	142.00	3	142.40	142.30	12.9	9,615	0.13%
2022/01/26	25.4	141.79	0.5	142.04	141.55	24.9	9,253	0.27%
2022/01/25	40.1	141.62	16.2	141.68	141.65	24	9,024	0.27%
2022/01/24	13.7	142.70	4	143.06	144.00	9.7	8,674	0.11%
2022/01/21	156.2	142.97	0	0.00	142.65	156.2	8,537	1.83%	大買/鉅額交易
2022/01/20	15.1	148.22	1.1	149.10	149.10	14	8,114	0.17%
2022/01/19	13.6	148.85	0	0.00	148.50	13.6	7,967	0.17%
2022/01/18	12.5	151.16	2.9	151.37	150.30	9.5	7,897	0.12%
2022/01/17	4.4	151.85	0.5	151.92	152.00	4	7,780	0.05%
2022/01/14	11.2	149.92	1	149.90	150.30	10.2	7,751	0.13%
2022/01/13	1.3	150.01	4	149.80	150.30	-2.7	7,800	-0.04%
2022/01/12	4.3	149.44	3.1	149.22	149.55	1.2	7,918	0.02%
2022/01/11	2.1	147.33	1	148.15	148.30	1.1	7,890	0.01%
2022/01/10	4.5	146.84	0	0.00	147.55	4.5	7,682	0.06%
2022/01/07	9	146.87	6.3	147.23	146.60	2.7	7,644	0.03%
2022/01/06	5.5	147.67	1.4	148.27	147.90	4.1	7,582	0.05%
2022/01/05	0.2	149.43	2.5	149.92	149.30	-2.2	7,528	-0.03%
2022/01/04	4.1	148.90	8.7	148.99	149.60	-4.6	7,522	-0.06%
2022/01/03	2.2	146.57	0.5	146.42	146.40	1.7	7,490	0.02%
2021/12/30	1.3	145.87	1.7	145.64	145.50	-0.4	7,603	-0.01%
2021/12/29	0.5	145.45	10.3	145.63	145.95	-9.8	7,866	-0.12%
2021/12/28	1	145.05	10.1	145.05	145.30	-9.1	7,940	-0.11%
2021/12/27	1.1	143.23	2.3	144.10	144.15	-1.2	7,953	-0.02%
2021/12/24	0.3	143.00	3.4	143.30	143.05	-3.1	8,296	-0.04%
2021/12/23	0.4	142.60	4	142.94	142.65	-3.6	8,364	-0.04%
2021/12/22	3	141.80	0	141.80	141.85	3	8,627	0.04%
2021/12/20	1.6	141.27	2.2	141.57	140.65	-0.6	8,940	-0.01%
2021/12/17	0	141.80	0.1	141.85	141.90	-0.1	8,971	0.00%
2021/12/16	3.4	141.86	0	0.00	142.05	3.4	8,985	0.04%
2021/12/15	3.4	139.91	1	140.30	140.30	2.4	9,290	0.03%
2021/12/14	2.7	140.15	2.3	140.34	140.10	0.4	9,187	0.00%
2021/12/13	0.2	141.77	1	142.00	141.50	-0.8	9,242	-0.01%
2021/12/10	0	141.94	13.3	141.91	141.95	-13.3	9,366	-0.14%
2021/12/09	0.1	142.22	2.2	142.23	142.00	-2.1	9,351	-0.02%
2021/12/08	5.2	142.85	5.4	142.93	142.35	-0.3	9,329	0.00%
2021/12/07	2	140.73	1	140.70	141.80	1	9,198	0.01%
2021/12/06	1.2	140.60	0.2	141.32	141.35	1	9,199	0.01%
2021/12/03	1.2	141.38	25	141.46	141.75	-23.8	9,251	-0.26%
2021/12/02	4.7	140.70	4.5	141.62	141.80	0.2	9,307	0.00%
2021/12/01	3	139.47	1.3	139.24	140.30	1.7	9,390	0.02%
2021/11/30	4.1	138.30	31	138.81	138.00	-26.9	9,504	-0.28%
2021/11/29	8.1	138.28	1.4	137.79	138.15	6.8	9,449	0.07%
2021/11/26	13.7	138.40	0	138.65	138.15	13.7	9,567	0.14%
2021/11/25	0	140.35	0	0.00	140.45	0	9,641	0.00%
2021/11/24	0.1	140.63	1.8	140.67	140.50	-1.7	9,955	-0.02%
2021/11/23	2.2	141.17	7	141.26	141.10	-4.9	10,179	-0.05%
2021/11/22	0.1	142.70	3	142.55	142.45	-2.9	10,223	-0.03%
2021/11/19	1.3	142.83	28.2	143.23	142.80	-26.9	10,275	-0.26%
2021/11/18	0	0.00	9.5	142.03	142.45	-9.5	10,259	-0.09%
2021/11/17	0.2	141.44	3.1	141.43	141.65	-2.9	10,259	-0.03%
2021/11/16	0.2	140.99	2.2	141.29	141.20	-2.1	10,182	-0.02%
2021/11/15	0	140.80	0.1	141.01	140.95	-0.1	10,524	0.00%
2021/11/12	0	0.00	3	140.50	139.70	-3	10,774	-0.03%
2021/11/11	2.1	139.26	4.8	139.53	139.25	-2.7	10,895	-0.02%
2021/11/10	1	140.00	3	140.43	140.50	-2	11,000	-0.02%
2021/11/09	0.1	140.80	25.7	140.77	140.70	-25.7	11,029	-0.23%
2021/11/08	0	138.55	6.8	138.71	139.20	-6.8	10,862	-0.06%
2021/11/05	0.2	137.35	45.9	137.75	138.10	-45.7	10,800	-0.42%
2021/11/04	2.5	136.70	0	137.25	136.15	2.5	10,654	0.02%
2021/11/03	1.1	136.66	1.4	136.70	136.60	-0.3	10,696	0.00%
2021/11/02	5	136.32	1.2	136.95	136.25	3.8	10,722	0.04%
2021/11/01	0.4	136.50	2.7	136.44	136.50	-2.3	10,749	-0.02%
2021/10/29	6.1	135.87	0	0.00	135.80	6.1	10,790	0.06%
2021/10/28	1.1	137.01	2	136.78	137.15	-1	10,809	-0.01%
2021/10/27	0.2	137.07	3	137.05	137.55	-2.8	10,855	-0.03%
2021/10/26	1	137.48	7	137.33	137.55	-6	10,796	-0.06%
2021/10/25	0.1	135.66	4	136.35	136.40	-3.9	10,800	-0.04%
2021/10/22	1.1	136.67	5	136.27	136.50	-3.9	11,178	-0.04%
2021/10/21	0.1	136.49	3	136.90	136.10	-2.9	11,263	-0.03%
2021/10/20	2	136.95	10.1	137.05	136.60	-8.1	11,238	-0.07%
2021/10/19	2	136.43	3.1	136.93	136.95	-1.1	11,047	-0.01%
2021/10/18	1	136.00	6	136.50	135.85	-5	11,008	-0.05%
2021/10/15	2	134.70	29.4	136.08	136.25	-27.4	11,132	-0.25%
2021/10/14	5.4	132.94	8	133.45	132.75	-2.6	11,039	-0.02%
2021/10/13	2.4	132.37	2.2	132.50	132.40	0.2	11,159	0.00%
2021/10/12	33.6	132.62	0	0.00	132.85	33.6	11,224	0.30%
2021/10/08	23.2	134.16	5	134.95	134.20	18.2	11,241	0.16%
2021/10/07	2.6	134.77	18.1	134.66	135.35	-15.4	11,270	-0.14%
2021/10/06	55.8	132.86	1	132.85	133.00	54.8	11,272	0.49%
2021/10/05	27.1	131.85	1.2	132.36	132.95	25.9	11,131	0.23%
2021/10/04	28.8	133.49	1	133.00	133.15	27.8	10,793	0.26%
2021/10/01	27.3	134.20	1	133.90	133.95	26.3	10,472	0.25%
2021/09/30	4.1	136.24	2.2	135.97	137.05	1.9	10,130	0.02%
2021/09/29	64.5	136.13	7.1	136.04	136.00	57.4	9,960	0.58%
2021/09/28	6.4	138.82	3	138.57	139.00	3.4	9,592	0.04%
2021/09/27	1.2	139.90	2	140.05	140.00	-0.8	9,375	-0.01%
2021/09/24	2	139.18	29	139.01	139.65	-27	9,255	-0.29%
2021/09/23	2.7	138.14	0	138.15	138.00	2.7	9,309	0.03%
2021/09/22	28.6	136.92	2.7	137.03	137.20	25.9	9,363	0.28%
2021/09/17	0	140.80	2.2	140.90	140.50	-2.2	9,031	-0.02%
2021/09/16	3.1	140.00	0.5	139.95	140.10	2.6	9,076	0.03%
2021/09/15	0	140.90	1	141.00	140.75	-1	9,046	-0.01%
2021/09/14	2	141.95	1	141.85	141.60	1	8,952	0.01%
2021/09/13	0	0.00	2.8	141.52	141.45	-2.8	9,009	-0.03%
2021/09/10	1	141.55	3.1	141.99	141.95	-2.1	9,216	-0.02%
2021/09/09	8	139.86	3.4	140.24	140.30	4.6	9,202	0.05%
2021/09/08	15.2	141.19	3	140.57	140.65	12.2	9,204	0.13%
2021/09/07	1.2	141.95	12	141.86	141.90	-10.8	9,208	-0.12%
2021/09/06	1.2	142.85	6.4	142.51	142.55	-5.2	9,137	-0.06%
2021/09/03	1	141.70	6.1	141.49	141.90	-5.1	8,961	-0.06%
2021/09/02	0	0.00	3.2	140.67	139.90	-3.2	8,889	-0.04%
2021/09/01	0.5	140.60	25	140.90	141.00	-24.5	8,873	-0.28%
2021/08/31	0	138.48	15.3	139.21	140.35	-15.3	8,618	-0.18%
2021/08/30	3.3	139.43	31	138.86	139.50	-27.7	8,528	-0.32%
2021/08/27	0	137.50	20.4	137.74	138.15	-20.3	8,225	-0.25%
2021/08/26	0	136.90	5	137.03	137.00	-5	8,032	-0.06%
2021/08/25	0.2	135.65	9.5	135.62	136.05	-9.3	7,997	-0.12%
2021/08/24	7	134.91	4	135.00	134.75	3	7,975	0.04%
2021/08/23	3.2	133.75	4.4	134.20	134.35	-1.2	8,065	-0.01%
2021/08/20	18.7	131.03	5.3	130.92	130.75	13.4	8,127	0.17%
2021/08/19	28	132.19	5.1	132.13	131.80	22.9	7,960	0.29%
2021/08/18	37.3	133.25	4.4	132.80	134.90	32.9	7,607	0.43%
2021/08/17	10.2	134.77	1.3	134.68	134.35	8.9	7,401	0.12%
2021/08/16	13.4	135.20	2.5	135.06	135.35	10.9	7,356	0.15%
2021/08/13	7	135.78	1.4	136.00	135.65	5.6	7,346	0.08%
2021/08/12	0.3	136.91	0	0.00	136.95	0.3	7,386	0.00%
2021/08/11	0.2	137.07	0	137.40	137.20	0.2	7,630	0.00%
2021/08/10	0.1	137.81	2	138.30	137.65	-1.9	7,841	-0.02%
2021/08/09	5.4	137.37	5.1	137.74	138.40	0.4	8,326	0.00%
2021/08/06	1.2	138.02	2	138.35	138.80	-0.8	8,495	-0.01%
2021/08/05	0	0.00	8.2	139.13	139.00	-8.2	8,882	-0.09%
2021/08/04	0.1	139.06	3.8	139.14	139.25	-3.8	9,429	-0.04%
2021/08/03	2	137.97	2.1	138.01	138.45	-0.1	9,761	0.00%
2021/08/02	0	0.00	1.1	136.59	137.90	-1.1	9,731	-0.01%
2021/07/30	1.6	136.51	5	136.47	136.05	-3.4	9,727	-0.03%
2021/07/29	0	135.73	0	0.00	136.50	0	9,795	0.00%
2021/07/28	33.6	134.46	1.2	134.41	134.25	32.4	9,762	0.33%
2021/07/27	6.2	136.59	1.1	136.50	136.40	5.1	9,483	0.05%
2021/07/26	7	136.67	0	0.00	136.45	7	9,424	0.07%
2021/07/23	2.1	137.84	1.1	138.10	137.65	1	9,379	0.01%
2021/07/22	1	138.00	1	138.30	137.65	0	9,377	0.00%
2021/07/21	9.1	136.86	0	0.00	136.70	9.1	9,385	0.10%
2021/07/20	4.9	137.65	1.2	137.35	137.20	3.7	9,371	0.04%
2021/07/19	2.7	137.99	24	138.95	138.30	-21.3	9,339	-0.23%
2021/07/16	6.4	139.62	3.6	139.81	139.90	2.8	9,231	0.03%
2021/07/15	2.4	141.57	11.2	141.56	141.80	-8.8	9,206	-0.10%
2021/07/14	1	140.45	5	140.36	140.50	-4	9,085	-0.04%
2021/07/13	3	140.50	8.5	140.55	140.15	-5.5	9,060	-0.06%
2021/07/12	3.1	139.10	6.9	139.86	139.00	-3.8	9,018	-0.04%
2021/07/09	8.7	137.38	7.6	137.48	137.75	1.1	8,918	0.01%
2021/07/08	2.6	138.64	3.3	139.22	138.85	-0.7	8,912	-0.01%
2021/07/07	3.2	139.05	1	139.14	139.00	2.2	8,939	0.02%
2021/07/06	1	139.75	1.5	139.70	139.75	-0.4	8,927	0.00%
2021/07/05	0	0.00	13	139.28	139.60	-13	8,881	-0.15%
2021/07/02	0.1	138.18	0	0.00	138.30	0.1	8,857	0.00%
2021/07/01	1.1	138.51	3	138.70	138.30	-1.9	8,850	-0.02%
2021/06/30	1.6	138.92	1.7	138.90	138.95	-0.2	8,929	0.00%
2021/06/29	3.5	137.79	0.4	137.75	137.60	3.1	8,892	0.03%
2021/06/28	1	137.00	2	136.95	137.20	-1	8,868	-0.01%
2021/06/25	1	136.75	1	137.85	136.95	0	8,881	0.00%
2021/06/24	1.1	136.81	0	0.00	136.70	1.1	8,908	0.01%
2021/06/23	0	0.00	2	136.65	137.05	-2	8,937	-0.02%
2021/06/22	1.3	134.88	2	135.60	134.85	-0.7	8,912	-0.01%
2021/06/21	20.1	135.41	2.1	134.96	134.70	18.1	8,987	0.20%
2021/06/18	0.2	138.30	1	138.05	138.00	-0.8	8,840	-0.01%
2021/06/17	1.1	137.31	0.1	138.13	138.30	1	8,893	0.01%
2021/06/16	0.2	138.52	1.6	138.65	138.70	-1.4	9,004	-0.02%
2021/06/15	3.5	138.88	0	139.10	138.85	3.5	8,999	0.04%
2021/06/11	0.5	138.12	1	138.17	138.10	-0.5	9,044	-0.01%
2021/06/09	2.2	135.19	8	135.60	135.50	-5.8	9,050	-0.06%
2021/06/08	0	136.90	1	136.75	136.50	-1	9,042	-0.01%
2021/06/07	2.5	136.85	6	135.72	137.30	-3.5	9,146	-0.04%
2021/06/04	3.1	136.55	0	0.00	136.95	3.1	9,056	0.03%
2021/06/03	3	138.10	8.3	137.99	137.60	-5.3	9,225	-0.06%
2021/06/02	3.2	137.20	3	137.28	137.70	0.2	9,343	0.00%
2021/06/01	2.4	137.67	5	137.80	137.70	-2.6	9,497	-0.03%
2021/05/31	2.2	137.00	3.5	137.30	137.10	-1.4	9,680	-0.01%
2021/05/28	2.2	135.30	7.1	135.34	135.80	-4.9	9,647	-0.05%
2021/05/27	3.3	133.21	0.2	133.00	133.55	3.1	9,607	0.03%
2021/05/26	1	134.50	1.2	134.75	134.50	-0.2	9,951	0.00%
2021/05/25	2.2	134.22	0.3	133.47	134.40	1.9	10,035	0.02%
2021/05/24	0.3	131.83	1.1	131.57	132.15	-0.8	10,058	-0.01%
2021/05/21	23.3	132.52	1.3	132.11	132.35	22	10,015	0.22%
2021/05/20	1.7	130.36	2	131.35	130.50	-0.3	9,961	0.00%
2021/05/19	1.7	131.61	2	131.40	131.40	-0.3	9,948	0.00%
2021/05/18	2.6	131.10	6.3	130.62	132.30	-3.7	9,840	-0.04%
2021/05/17	11.6	125.71	1.4	127.51	126.50	10.2	9,884	0.10%
2021/05/14	14.3	128.86	0	129.26	128.95	14.2	9,504	0.15%
2021/05/13	20.6	128.32	19.4	127.08	127.50	1.2	9,360	0.01%
2021/05/12	35.3	127.54	14	128.61	129.40	21.3	9,026	0.24%
2021/05/11	37.1	134.13	2.1	134.57	133.25	35	8,567	0.41%
2021/05/10	0.1	138.48	0.1	138.53	138.45	0	8,380	0.00%
2021/05/07	1.1	138.49	3.3	139.08	139.40	-2.2	8,542	-0.03%
2021/05/06	0.1	136.19	1	137.10	136.95	-0.9	8,667	-0.01%
2021/05/05	0.5	136.91	0	0.00	135.75	0.5	8,665	0.01%
2021/05/04	7.7	136.48	5.1	136.21	137.05	2.6	8,758	0.03%
2021/05/03	4	138.45	1.1	138.80	138.25	2.9	8,766	0.03%
2021/04/29	10.2	141.11	23.1	141.32	140.60	-13	9,050	-0.14%
2021/04/28	0.2	140.52	0	0.00	140.40	0.2	9,130	0.00%
2021/04/27	1.1	141.28	2.1	141.39	141.25	-1	9,580	-0.01%
2021/04/26	3.1	140.16	17.5	140.30	141.20	-14.5	9,671	-0.15%
2021/04/23	2.5	138.70	0.2	139.00	139.15	2.3	9,710	0.02%
2021/04/22	2.2	138.01	0	138.35	137.90	2.2	9,969	0.02%
2021/04/21	12.6	138.19	0.1	138.53	138.00	12.4	10,103	0.12%
2021/04/20	2.4	139.19	0.5	139.25	139.25	1.9	10,151	0.02%
2021/04/19	0.1	139.17	0.1	139.26	139.50	0.1	10,253	0.00%
2021/04/16	6.2	138.64	6.6	138.85	139.25	-0.4	10,289	0.00%
2021/04/15	0.2	138.00	12	138.67	139.05	-11.8	10,319	-0.11%
2021/04/14	2.2	137.02	2.5	136.59	137.90	-0.3	10,305	0.00%
2021/04/13	0	137.27	7.2	138.50	137.15	-7.1	10,375	-0.07%
2021/04/12	2.1	137.40	0.1	138.40	137.15	2	10,361	0.02%
2021/04/09	2.1	138.14	4.9	138.07	137.95	-2.8	10,365	-0.03%
2021/04/08	5.3	137.22	6	137.99	138.25	-0.7	10,401	-0.01%
2021/04/07	3.1	137.41	0.3	137.60	137.80	2.8	10,387	0.03%
2021/04/06	4.2	137.78	6.1	137.99	137.65	-1.9	10,367	-0.02%
2021/04/01	1.7	135.80	6	135.89	135.75	-4.3	10,270	-0.04%
2021/03/31	2.1	135.32	0.1	135.05	134.75	2	10,197	0.02%
2021/03/30	0.1	135.44	27.2	135.74	135.90	-27.1	10,111	-0.27%
2021/03/29	8.5	135.55	3.6	135.40	135.45	4.9	10,101	0.05%
2021/03/26	0.4	133.43	2.2	133.99	134.35	-1.8	10,062	-0.02%
2021/03/25	4.7	131.89	0	0.00	131.95	4.7	10,001	0.05%
2021/03/24	10.6	131.57	0	0.00	131.50	10.6	9,961	0.11%
2021/03/23	1.3	134.15	2	134.35	133.60	-0.7	9,839	-0.01%
2021/03/22	2.3	132.65	6.1	132.78	133.40	-3.8	9,946	-0.04%
2021/03/19	5.3	132.78	4	132.90	132.80	1.3	10,014	0.01%
2021/03/18	0	135.60	28	135.82	134.90	-28	9,888	-0.28%
2021/03/17	3.8	134.61	9	134.93	134.20	-5.2	9,850	-0.05%
2021/03/16	0.1	135.00	2.1	134.84	135.35	-2.1	9,874	-0.02%
2021/03/15	1.6	134.90	0.7	135.25	134.90	0.9	9,864	0.01%
2021/03/12	3.1	135.12	12.4	135.08	135.25	-9.4	9,907	-0.09%
2021/03/11	13.4	133.08	7	133.55	134.70	6.3	9,927	0.06%
2021/03/10	0.2	132.23	3.7	132.18	131.90	-3.5	9,978	-0.04%
2021/03/09	19.9	130.67	2.1	131.40	131.35	17.8	9,987	0.18%
2021/03/08	7.3	132.32	3	132.37	131.85	4.3	9,867	0.04%
2021/03/05	19.2	131.12	3	130.95	131.95	16.2	9,749	0.17%
2021/03/04	10.1	132.59	4.1	132.02	132.75	6.1	9,669	0.06%
2021/03/03	5.9	133.50	0	0.00	135.40	5.9	9,480	0.06%
2021/03/02	13.3	134.80	11.1	135.21	133.45	2.2	9,381	0.02%
2021/02/26	23.6	133.93	6.1	134.36	133.40	17.4	9,330	0.19%
2021/02/25	2.2	137.64	14.1	137.62	137.55	-11.9	8,991	-0.13%
2021/02/24	9.9	136.98	2	137.33	136.45	7.9	8,916	0.09%
2021/02/23	7.3	137.86	1	136.85	138.50	6.3	8,820	0.07%
2021/02/22	14.2	139.77	3.1	140.43	138.80	11.1	8,766	0.13%
2021/02/19	17.5	138.27	1.2	137.92	138.85	16.4	8,979	0.18%
2021/02/18	6.5	139.97	3	139.88	140.35	3.5	8,968	0.04%
2021/02/17	12.4	139.45	14.2	140.11	140.55	-1.7	8,948	-0.02%
2021/02/05	2.5	135.34	7	135.16	134.80	-4.5	8,696	-0.05%
2021/02/04	1.3	133.59	2	133.97	133.55	-0.7	8,613	-0.01%
2021/02/03	1.1	135.41	2	134.40	134.35	-1	8,645	-0.01%
2021/02/02	4	133.29	0	134.80	134.45	4	8,600	0.05%
2021/02/01	10.8	128.60	2.1	128.00	130.75	8.7	8,606	0.10%
2021/01/29	9.6	130.11	11	130.44	128.20	-1.4	8,474	-0.02%
2021/01/28	7.6	130.01	11.2	130.24	130.35	-3.6	8,312	-0.04%
2021/01/27	1.3	133.71	3	133.17	133.05	-1.7	8,153	-0.02%
2021/01/26	5.6	133.01	10.1	132.86	132.85	-4.5	8,096	-0.06%
2021/01/25	8.6	135.15	2	134.55	135.60	6.6	8,024	0.08%
2021/01/22	28	138.21	7.4	138.12	137.45	20.6	7,902	0.26%
2021/01/21	13	142.00	4	141.39	143.00	9	7,622	0.12%
2021/01/20	13.6	138.56	1.6	138.34	138.20	12	7,472	0.16%
2021/01/19	0.2	137.00	6	136.24	137.95	-5.8	7,029	-0.08%
2021/01/18	8.1	133.66	4.1	134.25	134.40	4.1	6,876	0.06%
2021/01/15	14.1	135.88	26	136.47	134.50	-11.9	6,692	-0.18%
2021/01/14	5.5	134.04	1	133.50	134.05	4.5	6,370	0.07%
2021/01/13	3.6	134.50	12	134.49	135.30	-8.4	6,291	-0.13%
2021/01/12	2.1	131.89	3.1	131.99	132.10	-1	6,137	-0.02%
2021/01/11	11.3	130.94	0	0.00	132.30	11.3	6,013	0.19%
2021/01/08	8.2	130.42	11.7	130.39	131.20	-3.6	5,897	-0.06%
2021/01/07	8.1	128.31	2.1	128.63	128.90	6	5,756	0.10%
2021/01/06	5.2	126.41	1.2	125.68	125.95	4	5,688	0.07%
2021/01/05	27.6	124.47	0.2	124.55	124.60	27.4	5,601	0.49%
2021/01/04	2.3	123.14	1	124.41	124.35	1.3	5,685	0.02%
2020/12/31	2	122.05	0	0.00	122.25	2	5,807	0.03%
2020/12/30	0	119.95	1.2	120.71	121.60	-1.2	5,778	-0.02%
2020/12/29	2	119.65	1	119.90	119.90	1	5,802	0.02%
2020/12/28	1.1	119.74	1	119.65	120.00	0.1	5,849	0.00%
2020/12/25	1	119.10	3	119.50	118.95	-2	5,851	-0.03%
2020/12/24	5	118.28	7.5	118.66	118.80	-2.5	5,867	-0.04%
2020/12/23	3	117.90	2.1	118.19	118.15	0.9	5,926	0.02%
2020/12/22	1.3	118.52	6.5	118.40	118.00	-5.2	6,014	-0.09%
2020/12/21	4.2	118.75	1.1	118.54	119.35	3.1	6,182	0.05%
2020/12/18	0	118.53	1	118.40	118.20	-1	6,199	-0.02%
2020/12/17	6	118.81	1	118.70	118.60	5	6,268	0.08%
2020/12/16	0.3	118.76	2	118.65	119.25	-1.8	6,315	-0.03%
2020/12/15	4.1	117.15	3	117.03	117.05	1.1	6,176	0.02%
2020/12/14	0.2	118.45	0	0.00	118.25	0.2	6,165	0.00%
2020/12/11	3.2	117.79	1	118.30	118.75	2.2	6,372	0.03%
2020/12/10	8.6	118.42	0	0.00	118.60	8.6	6,385	0.13%
2020/12/09	6	119.92	1.1	119.75	120.05	4.9	6,346	0.08%
2020/12/08	0	119.85	1	120.00	120.05	-1	6,292	-0.02%
2020/12/07	3	118.07	0	0.00	118.40	3	6,247	0.05%
2020/12/04	0	0.00	1	116.81	117.30	-1	6,240	-0.02%
2020/12/03	2.2	115.32	0	0.00	115.40	2.2	6,111	0.04%
2020/12/02	26	115.30	0	0.00	115.40	26	6,104	0.43%
2020/12/01	3.1	113.80	0	0.00	114.30	3.1	6,101	0.05%
2020/11/30	2.1	114.05	3	114.08	113.30	-0.9	6,103	-0.01%
2020/11/27	0.2	114.35	0	114.45	114.65	0.2	6,017	0.00%
2020/11/26	1.1	114.88	1	114.85	114.85	0.1	6,025	0.00%
2020/11/25	2.3	114.75	1	114.00	113.95	1.3	6,079	0.02%
2020/11/24	2.9	115.13	0	0.00	114.90	2.9	6,077	0.05%
2020/11/23	2.1	115.35	1	114.95	115.45	1.1	6,072	0.02%
2020/11/20	1.4	113.77	2	113.75	114.00	-0.6	6,021	-0.01%
2020/11/19	2.1	114.34	3	114.07	114.15	-0.9	6,002	-0.01%
2020/11/18	2.3	114.57	0.5	114.40	114.35	1.8	5,990	0.03%
2020/11/17	2.5	113.95	3	114.13	113.60	-0.5	5,798	-0.01%
2020/11/16	1	111.50	1.3	111.78	112.80	-0.3	5,974	-0.01%
2020/11/13	0	0.00	4	109.06	109.25	-4	5,922	-0.07%
2020/11/12	1.1	109.17	0	0.00	108.80	1.1	5,921	0.02%
2020/11/11	0.2	108.30	12	107.83	108.75	-11.9	5,951	-0.20%
2020/11/10	1.2	107.61	5	107.29	107.10	-3.9	5,872	-0.07%
2020/11/09	6	107.87	13	107.92	108.10	-7	5,890	-0.12%
2020/11/06	1	106.55	0.3	106.57	106.70	0.7	5,800	0.01%
2020/11/05	1	106.20	3	106.08	106.05	-2	5,749	-0.03%
2020/11/04	0	105.00	5.4	105.58	106.15	-5.4	5,775	-0.09%
2020/11/03	0.1	104.90	2	104.65	104.60	-1.9	5,805	-0.03%
2020/11/02	7.4	102.85	0	0.00	103.40	7.4	5,855	0.13%
2020/10/30	26.2	103.21	0	0.00	103.00	26.2	5,771	0.45%
2020/10/29	8.1	103.70	2	103.73	103.85	6.1	5,742	0.11%
2020/10/28	2	105.30	6	105.50	105.00	-4	5,746	-0.07%
2020/10/27	0.1	105.70	2	105.30	105.50	-1.9	5,756	-0.03%
2020/10/26	0.4	106.29	1.2	106.11	106.10	-0.8	5,809	-0.01%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	0	106.10	0	0.00	106.10	0	6,240	0.00%
2020/10/21	1	105.70	0	0.00	105.95	1	6,583	0.02%
2020/10/20	0	0.00	5	106.23	106.00	-5	6,751	-0.07%
2020/10/16	0.2	105.45	0	0.00	105.25	0.2	6,890	0.00%
2020/10/15	0	105.95	1	105.10	105.70	-1	7,247	-0.01%
2020/10/14	2.2	106.77	1	106.80	106.70	1.2	7,329	0.02%
2020/10/13	0	0.00	3	107.27	107.10	-3	7,587	-0.04%
2020/10/12	1	107.10	7.6	107.12	107.05	-6.6	7,623	-0.09%
2020/10/08	1.1	106.24	10	106.04	106.20	-9	7,814	-0.11%
2020/10/07	0	0.00	6	104.40	104.80	-6	7,814	-0.08%
2020/10/06	0	0.00	10	104.30	104.25	-10	7,948	-0.13%
2020/10/05	0	0.00	3	103.45	103.05	-3	8,024	-0.04%
2020/09/30	0.3	103.15	5	103.16	103.00	-4.7	8,046	-0.06%
2020/09/29	3.3	102.97	0	0.00	102.55	3.3	8,172	0.04%
2020/09/28	5	101.58	3	101.55	102.30	2	8,341	0.02%
2020/09/25	4.4	100.64	0	0.00	100.65	4.4	8,481	0.05%
2020/09/24	23	100.68	0	0.00	100.45	23	8,572	0.27%
2020/09/23	1	102.80	1	102.80	102.95	0	8,435	0.00%
2020/09/22	2	103.08	1	103.75	103.10	1	8,512	0.01%
2020/09/21	0	0.00	1	105.30	104.45	-1	8,535	-0.01%
2020/09/18	1	105.45	1	105.10	105.30	0	8,603	0.00%
2020/09/17	2	105.30	1	105.80	105.40	1	8,688	0.01%
2020/09/16	10	106.80	4	106.76	106.55	6	8,687	0.07%
2020/09/15	0	0.00	3	104.85	104.95	-3	8,615	-0.03%
2020/09/14	0	0.00	3	104.17	104.55	-3	8,564	-0.04%
2020/09/10	0	0.00	7	103.14	103.20	-7	8,696	-0.08%
2020/09/09	1	101.70	0	0.00	102.30	1	8,816	0.01%
2020/09/08	0	0.00	1	103.00	103.00	-1	8,871	-0.01%
2020/09/07	3	102.08	7	102.50	102.40	-4	9,155	-0.04%
2020/09/04	7.1	102.20	2	102.30	102.55	5.1	9,299	0.05%
2020/09/03	0	0.00	5	103.89	103.30	-5	9,383	-0.05%
2020/09/02	1	102.33	2	102.78	103.00	-1	9,487	-0.01%
2020/09/01	2.2	102.44	5	102.92	103.35	-2.8	9,676	-0.03%
2020/08/31	4	102.74	16	104.08	101.80	-12	9,746	-0.12%
2020/08/28	6	103.47	10	103.65	103.50	-4	9,900	-0.04%
2020/08/27	1	104.60	3	105.48	104.55	-2	10,136	-0.02%
2020/08/26	0	0.00	6	104.16	104.30	-6	10,240	-0.06%
2020/08/25	1.1	103.90	3.2	103.67	103.90	-2.1	10,336	-0.02%
2020/08/24	1	102.80	0	0.00	103.10	1	10,364	0.01%
2020/08/21	1	102.00	7	102.34	102.80	-6	10,427	-0.06%
2020/08/20	23.2	100.95	7	101.74	100.60	16.2	10,368	0.16%
2020/08/19	1	104.75	1	105.00	104.25	0	10,314	0.00%
2020/08/18	0	0.00	2	105.30	105.00	-2	10,301	-0.02%
2020/08/17	2	104.90	5	105.46	105.60	-3	10,461	-0.03%
2020/08/14	0	0.00	11	104.14	104.50	-11	10,494	-0.10%
2020/08/13	0	0.00	1	104.25	104.25	-1	10,596	-0.01%
2020/08/12	2	103.18	4	103.69	103.25	-2	10,596	-0.02%
2020/08/11	2	104.90	0	0.00	104.80	2	10,636	0.02%
2020/08/10	3	105.04	0	0.00	105.60	3	10,686	0.03%
2020/08/06	0	0.00	1.3	105.72	105.40	-1.3	10,703	-0.01%
2020/08/05	0	104.25	4	104.28	104.30	-4	10,772	-0.04%
2020/08/04	0	103.10	14.7	102.99	103.30	-14.7	10,799	-0.14%
2020/08/03	0	0.00	2	102.65	102.00	-2	10,820	-0.02%
2020/07/31	0	0.00	9	103.94	103.80	-9	10,803	-0.08%
2020/07/30	3.1	104.16	0	0.00	104.05	3.1	10,817	0.03%
2020/07/29	0	0.00	6	103.12	102.55	-6	10,838	-0.06%
2020/07/28	12	108.08	3	104.95	103.60	9	10,938	0.08%
2020/07/27	1	102.85	26.3	103.08	103.30	-25.3	10,878	-0.23%
2020/07/24	3	98.73	6	99.48	98.50	-3	10,696	-0.03%
2020/07/23	2.3	98.54	1	98.60	98.85	1.3	10,533	0.01%
2020/07/22	5	98.86	4	99.08	98.95	1	10,665	0.01%
2020/07/21	3	98.77	21	98.67	98.70	-18	10,641	-0.17%
2020/07/20	2.1	96.95	1.1	97.22	97.05	1	10,451	0.01%
2020/07/17	0	0.00	4	97.38	97.20	-4	10,475	-0.04%
2020/07/16	2	96.95	6	96.24	96.10	-4	10,526	-0.04%
2020/07/15	4	97.59	7.9	97.40	97.05	-3.9	10,605	-0.04%
2020/07/14	1.1	96.02	2	96.25	96.65	-0.9	10,825	-0.01%
2020/07/13	0.6	95.80	6	95.81	96.05	-5.4	10,808	-0.05%
2020/07/10	0.2	94.65	8	94.97	94.65	-7.8	10,897	-0.07%
2020/07/09	1	95.45	0	0.00	95.45	1	10,924	0.01%
2020/07/08	0.5	95.00	11	94.83	95.15	-10.5	10,927	-0.10%
2020/07/07	3.1	94.46	10	94.66	94.50	-6.9	10,839	-0.06%
2020/07/06	0	94.00	26	93.68	94.15	-26	10,868	-0.24%
2020/07/03	7.1	92.41	7	92.51	92.55	0.1	10,881	0.00%
2020/07/02	0	0.00	5.1	91.42	91.50	-5.1	10,886	-0.05%
2020/07/01	1	90.80	10	90.35	90.50	-9	10,964	-0.08%
2020/06/29	0	0.00	2	89.40	89.10	-2	10,992	-0.02%
2020/06/24	0	0.00	2.4	90.17	90.00	-2.4	11,055	-0.02%
2020/06/23	0	0.00	1.1	89.50	89.45	-1.1	11,253	-0.01%
2020/06/22	1	89.25	0.6	89.10	89.05	0.4	11,428	0.00%
2020/06/19	2.2	88.95	0	0.00	88.85	2.2	11,796	0.02%
2020/06/18	1	88.80	2	88.95	88.90	-1	12,203	-0.01%
2020/06/17	2	88.88	2	88.80	89.00	0	12,493	0.00%
2020/06/16	1	88.35	2	89.00	88.90	-1	12,982	-0.01%
2020/06/15	6.1	87.55	31	87.18	87.00	-24.9	13,934	-0.18%
2020/06/12	3	88.02	15.3	87.78	88.25	-12.3	14,552	-0.08%
2020/06/11	1.1	89.29	6.2	89.68	89.05	-5.1	15,044	-0.03%
2020/06/10	2.1	90.55	11	90.15	90.45	-8.9	15,370	-0.06%
2020/06/09	3.2	89.70	2	89.20	89.60	1.2	16,081	0.01%
2020/06/08	9.1	89.39	14	89.44	89.50	-4.9	16,639	-0.03%
2020/06/05	2	88.30	5	88.15	88.35	-3	16,634	-0.02%
2020/06/04	3	87.62	9	87.52	87.60	-6	16,865	-0.04%
2020/06/03	3	86.53	10	86.49	86.80	-7	17,076	-0.04%
2020/06/02	0.1	85.40	6	85.23	85.30	-5.9	17,058	-0.03%
2020/06/01	1	84.95	6	85.03	84.90	-5	17,022	-0.03%
2020/05/29	5	83.13	1	83.95	84.45	4	17,023	0.02%
2020/05/28	5.1	84.22	4	84.60	83.85	1.1	17,119	0.01%
2020/05/27	1.6	84.43	6	84.70	84.35	-4.4	17,458	-0.03%
2020/05/26	0	0.00	6	84.50	84.45	-6	17,792	-0.03%
2020/05/25	3	82.78	4	82.88	83.50	-1	17,786	-0.01%
2020/05/22	10.5	83.29	1	82.95	82.95	9.5	17,846	0.05%
2020/05/21	4	84.51	10	84.60	84.50	-6	17,849	-0.03%
2020/05/20	2	83.90	0	0.00	83.80	2	17,813	0.01%
2020/05/19	1	83.70	0	0.00	83.90	1	17,757	0.01%
2020/05/18	2.1	83.11	11	83.11	83.15	-8.9	17,798	-0.05%
2020/05/15	23	83.94	10	83.56	83.85	13	17,869	0.07%
2020/05/14	8	83.54	2	83.73	83.30	6	17,870	0.03%
2020/05/13	0	84.60	1	84.35	84.30	-1	17,808	-0.01%
2020/05/12	12.3	83.95	0	0.00	84.05	12.3	17,821	0.07%
2020/05/11	0	0.00	7	85.16	85.05	-7	17,723	-0.04%
2020/05/08	24	84.30	5.5	84.26	84.35	18.5	17,698	0.10%
2020/05/07	1	83.45	2	83.68	83.85	-1	17,719	-0.01%
2020/05/06	3.5	83.37	0	0.00	83.50	3.5	17,775	0.02%
2020/05/05	5	83.31	0	0.00	83.40	5	17,851	0.03%
2020/05/04	21.3	82.98	1	82.80	83.00	20.3	17,833	0.11%
2020/04/30	7.1	84.99	25	85.09	85.50	-17.9	17,721	-0.10%
2020/04/29	1.4	83.70	2	83.80	83.70	-0.6	17,672	0.00%
2020/04/28	2.1	82.37	10	82.25	82.55	-7.9	17,849	-0.04%
2020/04/27	1	82.05	14	82.40	82.55	-13	18,260	-0.07%
2020/04/24	1.1	80.48	2	80.55	80.90	-0.9	18,144	-0.01%
2020/04/23	2.3	80.89	5	81.04	80.90	-2.7	18,184	-0.01%
2020/04/22	8.1	80.10	5	79.96	80.60	3.1	18,107	0.02%
2020/04/21	16	81.18	9	81.26	80.60	7	18,096	0.04%
2020/04/20	6.1	83.09	6	83.22	83.00	0.1	17,938	0.00%
2020/04/17	9	83.39	17	83.49	83.25	-8	17,844	-0.04%
2020/04/16	8.3	80.54	6	80.83	80.80	2.3	17,420	0.01%
2020/04/15	16	81.26	7	81.25	81.20	9	17,333	0.05%
2020/04/14	19	80.62	17	80.27	80.95	2	17,185	0.01%
2020/04/13	3.1	78.90	1	79.20	78.80	2.1	17,072	0.01%
2020/04/10	9	78.99	0	0.00	79.30	9	17,104	0.05%
2020/04/09	12.5	79.39	1	80.00	79.25	11.5	17,121	0.07%
2020/04/08	7	79.25	24	79.39	79.60	-17	16,942	-0.10%
2020/04/07	1	78.20	4	78.64	78.50	-3	16,760	-0.02%
2020/04/06	7	76.55	10	76.94	77.05	-3	16,558	-0.02%
2020/04/01	7	76.14	3	76.23	75.90	4	16,404	0.02%
2020/03/31	5	76.45	1	76.15	76.15	4	16,291	0.02%
2020/03/30	14.3	75.55	2	74.63	75.85	12.3	16,158	0.08%
2020/03/27	28	78.01	13	78.15	76.60	15	15,956	0.09%
2020/03/26	4.2	77.04	58	76.74	77.20	-53.8	15,647	-0.34%
2020/03/25	21	76.95	12	76.97	76.85	9	15,383	0.06%
2020/03/24	22	74.77	47	74.34	74.25	-25	14,877	-0.17%
2020/03/23	17	71.50	17	71.05	70.80	0	14,493	0.00%
2020/03/20	56	72.68	28	72.82	74.00	28	14,198	0.20%
2020/03/19	54.7	69.37	22	68.67	68.55	32.7	13,591	0.24%
2020/03/18	36.1	73.92	86	73.70	72.80	-49.9	12,556	-0.40%
2020/03/17	47.3	75.45	19	74.85	74.85	28.3	11,920	0.24%
2020/03/16	45	78.63	4	78.93	77.30	41	11,101	0.37%
2020/03/13	43.7	77.71	18	77.90	81.00	25.7	10,628	0.24%
2020/03/12	13.1	82.31	5	82.64	82.15	8.1	9,783	0.08%
2020/03/11	6.1	86.03	2	85.18	85.30	4.1	9,093	0.05%
2020/03/10	15.6	85.64	4	85.10	86.30	11.6	8,896	0.13%
2020/03/09	25	86.08	0	0.00	85.85	25	8,539	0.29%
2020/03/06	3.2	88.49	20	88.67	88.35	-16.8	8,102	-0.21%
2020/03/05	7	90.03	6	89.86	90.20	1	7,852	0.01%
2020/03/04	2	88.73	0	0.00	89.20	2	7,779	0.03%
2020/03/03	8	88.49	6	88.63	88.60	2	7,661	0.03%
2020/03/02	51.2	87.18	0	0.00	87.35	51.2	7,510	0.68%
2020/02/27	75.6	88.78	7	88.75	88.65	68.6	7,110	0.96%
2020/02/26	14	89.27	0	0.00	89.45	14	6,741	0.21%
2020/02/25	8.5	90.03	47	89.64	90.35	-38.5	6,515	-0.59%
2020/02/24	18	90.07	1	90.15	90.10	17	6,423	0.26%
2020/02/21	8.3	91.29	10	91.10	91.25	-1.7	6,330	-0.03%
2020/02/20	12	92.05	1	91.45	91.70	11	6,287	0.17%
2020/02/19	2	92.05	1	92.10	92.10	1	6,213	0.02%
2020/02/18	7	91.21	0	0.00	91.05	7	6,122	0.11%
2020/02/17	3.6	92.40	1	92.15	92.30	2.6	5,950	0.04%
2020/02/14	3	93.03	20	92.90	92.95	-17	5,878	-0.29%
2020/02/13	4	93.01	0	0.00	92.80	4	5,836	0.07%
2020/02/12	3	92.77	1	92.25	92.65	2	5,837	0.03%
2020/02/11	21	91.66	0	0.00	91.75	21	5,791	0.36%
2020/02/10	1	90.65	1	91.15	91.00	0	5,757	0.00%
2020/02/07	7.2	91.30	1	91.05	91.20	6.2	5,710	0.11%
2020/02/06	2	91.75	13	91.83	92.30	-11	5,616	-0.20%
2020/02/05	25	90.93	1	91.10	90.85	24	5,550	0.43%
2020/02/04	2.1	89.60	1	90.85	90.60	1.1	5,485	0.02%
2020/02/03	8.2	88.69	1	88.05	89.05	7.2	5,494	0.13%
2020/01/31	33	90.28	3	90.65	89.95	30	5,321	0.56%
2020/01/30	30.2	93.31	3	94.07	92.15	27.2	5,069	0.54%
2020/01/20	4	97.91	0	0.00	97.70	4	4,616	0.09%
2020/01/17	2	97.45	0	0.00	97.30	2	4,632	0.04%
2020/01/16	4	97.21	0.1	97.60	97.30	3.9	4,540	0.09%
2020/01/15	4	98.00	0	0.00	97.60	4	4,438	0.09%
2020/01/14	0	0.00	2	98.65	98.60	-2	4,321	-0.05%
2020/01/13	3	97.67	0	0.00	98.00	3	4,147	0.07%
2020/01/10	4	97.29	3	97.23	97.30	1	4,083	0.02%
2020/01/09	6	96.62	1	96.85	96.95	5	3,974	0.13%
2020/01/08	6	95.53	0	0.00	95.65	6	3,921	0.15%
2020/01/07	0.8	96.20	3.2	96.01	96.10	-2.4	3,852	-0.06%
2020/01/03	0.2	97.70	0	0.00	97.65	0.2	3,865	0.00%
2020/01/02	0	0.00	3	97.20	97.65	-3	3,954	-0.08%
2019/12/31	2	97.03	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1	97.80	0	0.00	97.80	1	3,933	0.03%
2019/12/27	2	98.05	0	0.00	98.00	2	3,962	0.05%
2019/12/26	2	97.30	0	0.00	97.35	2	4,006	0.05%
2019/12/25	1	97.40	1	97.20	97.35	0	4,106	0.00%
2019/12/24	1	97.30	0	0.00	97.20	1	4,224	0.02%
2019/12/23	1	97.05	0	0.00	97.15	1	4,287	0.02%
2019/12/20	6	96.89	3	97.35	96.95	3	4,296	0.07%
2019/12/19	2	97.70	0	0.00	97.65	2	4,321	0.05%
2019/12/18	3	98.00	0.5	98.15	98.20	2.5	4,356	0.06%
2019/12/17	0	0.00	4	97.24	98.15	-4	4,431	-0.09%
2019/12/16	3	96.90	2	96.90	96.85	1	4,483	0.02%
2019/12/13	31	97.15	1.8	96.96	96.90	29.3	4,692	0.62%
2019/12/12	2	95.63	38	95.80	95.85	-36	4,677	-0.77%
2019/12/10	12	93.00	0	0.00	93.00	12	4,841	0.25%
2019/12/09	1	93.65	1.1	93.51	93.65	-0.1	4,831	0.00%
2019/12/06	0	0.00	5	93.21	93.05	-5	4,869	-0.10%
2019/12/05	0.1	92.95	1	92.95	92.90	-0.9	5,023	-0.02%
2019/12/04	2	91.70	1	91.50	91.70	1	5,253	0.02%
2019/12/03	11	92.10	1.1	92.01	92.05	9.9	5,638	0.18%
2019/12/02	9	91.95	3	92.03	92.05	6	5,793	0.10%
2019/11/29	9	92.04	2	91.80	91.50	7	5,843	0.12%
2019/11/28	1	92.95	1	93.05	92.95	0	5,862	0.00%
2019/11/25	0	0.00	1	92.80	92.60	-1	6,175	-0.02%
2019/11/22	1	92.60	0	0.00	92.55	1	6,175	0.02%
2019/11/21	3	92.30	0	0.00	92.50	3	6,355	0.05%
2019/11/19	2	93.15	2	93.40	93.60	0	6,378	0.00%
2019/11/18	1	92.70	1	92.70	92.90	0	6,432	0.00%
2019/11/15	1	92.20	1	92.35	92.30	0	6,467	0.00%
2019/11/14	1.1	91.31	3.7	91.54	91.40	-2.6	6,534	-0.04%
2019/11/11	0	0.00	0.6	91.20	91.15	-0.6	6,916	-0.01%
2019/11/08	0.1	92.55	0	0.00	92.55	0.1	6,942	0.00%
2019/11/07	2	92.63	0	0.00	92.85	2	6,947	0.03%
2019/11/06	1.5	93.17	3	93.20	93.35	-1.5	6,980	-0.02%
2019/11/05	0.1	92.75	9.8	92.70	92.90	-9.7	7,187	-0.13%
2019/11/04	0.5	92.00	1.2	92.08	92.20	-0.7	7,536	-0.01%
2019/11/01	0	0.00	26.6	89.81	90.10	-26.6	7,768	-0.34%
2019/10/31	2	90.38	0	0.00	90.10	2	8,003	0.02%
2019/10/30	3	89.45	1	89.40	89.85	2	7,929	0.03%
2019/10/29	0	0.00	2	89.50	89.45	-2	7,891	-0.03%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	0.2	88.80	4.3	89.17	88.80	-4.1	7,770	-0.05%
2019/10/24	0.5	88.60	0	0.00	88.80	0.5	7,690	0.01%
2019/10/23	1	88.60	1	88.75	88.45	0	7,729	0.00%
2019/10/21	1	87.90	0	0.00	87.85	1	7,787	0.01%
2019/10/18	0.1	87.90	3	88.40	87.95	-2.9	7,908	-0.04%
2019/10/17	0	0.00	8	88.10	88.15	-8	8,024	-0.10%
2019/10/16	1	88.00	1	87.95	88.10	0	8,108	0.00%
2019/10/15	0	87.55	2	87.53	87.70	-2	8,218	-0.02%
2019/10/14	25	87.25	1	87.40	87.55	24	8,237	0.29%
2019/10/09	2	85.93	2	86.05	85.80	0	8,235	0.00%
2019/10/08	0	0.00	2	86.48	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	2.5	85.39	85.45	-2.5	8,139	-0.03%
2019/10/02	0.3	85.65	0	0.00	85.65	0.3	8,133	0.00%
2019/10/01	0.1	85.85	19	85.70	85.95	-18.9	8,066	-0.23%
2019/09/27	0	0.00	1.2	84.85	84.60	-1.2	8,011	-0.02%
2019/09/25	2	84.18	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	0.3	84.60	84.65	-0.3	8,170	0.00%
2019/09/23	0.1	84.55	3	84.67	84.50	-2.9	8,155	-0.04%
2019/09/20	1	84.70	0	0.00	84.70	1	8,338	0.01%
2019/09/19	0	0.00	8	84.83	84.45	-8	8,300	-0.10%
2019/09/18	0	0.00	4	84.73	84.95	-4	8,303	-0.05%
2019/09/17	0.2	84.20	1	84.25	84.25	-0.8	8,296	-0.01%
2019/09/16	0	0.00	33	84.26	84.40	-33	8,469	-0.39%
2019/09/12	0	0.00	2	84.05	83.90	-2	8,480	-0.02%
2019/09/10	0	0.00	5	83.43	83.40	-5	8,659	-0.06%
2019/09/09	0	0.00	6	83.80	83.80	-6	8,675	-0.07%
2019/09/06	0	0.00	7	83.48	83.50	-7	8,517	-0.08%
2019/09/05	0	0.00	4	82.94	83.00	-4	8,329	-0.05%
2019/09/04	0	0.00	4	81.90	82.15	-4	8,060	-0.05%
2019/09/03	5.1	81.40	16	81.91	81.20	-10.9	8,057	-0.14%
2019/09/02	1	81.95	0	0.00	81.90	1	8,101	0.01%
2019/08/30	0	0.00	20	81.61	81.85	-20	8,117	-0.25%
2019/08/28	1	80.35	0	0.00	80.40	1	7,978	0.01%
2019/08/27	1	80.00	0	0.00	79.85	1	8,023	0.01%
2019/08/26	16	79.72	5	79.80	79.65	11	8,107	0.14%
2019/08/23	5	80.75	3	80.92	81.00	2	8,030	0.02%
2019/08/22	0	0.00	10	81.36	80.90	-10	8,137	-0.12%
2019/08/21	2	81.05	3	81.08	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	146	81.00	81.00	-146	8,234	-1.77%	大賣/鉅額交易
2019/08/19	1	80.55	12	80.73	80.80	-11	8,265	-0.13%
2019/08/16	3	79.37	1	79.80	80.35	2	8,584	0.02%
2019/08/15	11	79.31	0	0.00	79.40	11	8,658	0.13%
2019/08/14	0	0.00	1	80.50	80.30	-1	8,722	-0.01%
2019/08/13	8.1	79.83	0	0.00	79.70	8.1	8,837	0.09%
2019/08/12	2	80.63	0	0.00	80.60	2	9,106	0.02%
2019/08/08	5	80.70	0	0.00	80.65	5	9,337	0.05%
2019/08/07	24	79.87	7	79.80	79.70	17	9,541	0.18%
2019/08/06	26	78.65	0	0.00	80.10	26	9,598	0.27%
2019/08/05	25.1	80.19	0	0.00	80.15	25.1	9,494	0.26%
2019/08/02	4.1	80.83	0	0.00	80.95	4.1	9,347	0.04%
2019/08/01	3	82.32	1	82.25	82.30	2	9,181	0.02%
2019/07/25	0.2	83.70	2	83.75	83.80	-1.8	10,100	-0.02%
2019/07/23	0	0.00	4	83.60	83.60	-4	10,068	-0.04%
2019/07/22	1	83.30	6	83.46	83.40	-5	10,034	-0.05%
2019/07/19	0	0.00	1	83.20	83.00	-1	9,953	-0.01%
2019/07/18	0	0.00	88	82.80	82.70	-88	9,842	-0.89%
2019/07/15	0	0.00	3	83.28	83.20	-3	9,805	-0.03%
2019/07/11	0	0.00	6	82.94	82.85	-6	10,329	-0.06%
2019/07/10	1	82.15	2	81.95	82.20	-1	10,286	-0.01%
2019/07/04	0	0.00	2	81.80	82.00	-2	10,624	-0.02%
2019/07/03	1	81.40	3	81.40	81.50	-2	10,782	-0.02%
2019/07/02	0	0.00	21	82.60	82.45	-21	10,772	-0.19%
2019/07/01	4	82.73	5	82.62	82.65	-1	10,800	-0.01%
2019/06/27	4	81.23	0	0.00	81.50	4	10,782	0.04%
2019/06/26	10	80.35	3	80.45	80.35	7	10,621	0.07%
2019/06/25	16	80.68	2	81.20	80.75	14	10,580	0.13%
2019/06/24	0.1	81.20	4	81.20	81.20	-4	10,490	-0.04%
2019/06/21	12	80.88	6	81.03	80.85	6	10,258	0.06%
2019/06/20	13	80.85	0	0.00	80.85	13	10,120	0.13%
2019/06/19	26	80.25	9	80.27	80.75	17	10,042	0.17%
2019/06/17	5	78.70	0	0.00	78.70	5	10,017	0.05%
2019/06/14	26.1	78.90	0	0.00	78.90	26.1	10,058	0.26%
2019/06/13	36.1	79.05	0	0.00	79.05	36.1	10,209	0.35%
2019/06/12	1	79.45	6	79.58	79.70	-5	10,302	-0.05%
2019/06/11	1	79.70	8	79.55	79.40	-7	10,234	-0.07%
2019/06/10	0	0.00	1	78.95	79.05	-1	10,226	-0.01%
2019/06/05	1	78.45	0	0.00	78.30	1	10,282	0.01%
2019/06/04	1	78.25	0	0.00	78.05	1	10,331	0.01%
2019/05/31	0.5	78.65	0	0.00	78.45	0.5	10,741	0.00%
2019/05/30	1.4	77.24	0	0.00	77.40	1.4	10,771	0.01%
2019/05/29	30	76.63	0	0.00	76.75	30	10,785	0.28%
2019/05/28	22	77.14	0	0.00	77.10	22	10,839	0.20%
2019/05/27	45	77.14	0	0.00	77.15	45	10,940	0.41%
2019/05/24	9	77.19	0	0.00	77.35	9	11,071	0.08%
2019/05/23	8	77.07	0	0.00	76.95	8	11,135	0.07%
2019/05/22	1.1	78.42	8	78.60	78.40	-6.9	11,019	-0.06%
2019/05/21	12	78.23	0	0.00	78.40	12	11,415	0.11%
2019/05/20	2	78.50	0	0.00	78.20	2	11,133	0.02%
2019/05/17	3.1	78.53	1	78.45	78.25	2.1	11,004	0.02%
2019/05/16	3.1	79.25	0	0.00	79.05	3.1	10,671	0.03%
2019/05/14	4.4	79.72	0	0.00	79.65	4.4	10,229	0.04%
2019/05/13	8	80.57	0	0.00	80.15	8	9,994	0.08%
2019/05/10	7	81.32	0	0.00	81.50	7	9,793	0.07%
2019/05/09	2	81.43	0	0.00	81.55	2	9,684	0.02%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	0.1	83.25	83.15	-0.1	9,480	0.00%
2019/05/06	0.1	82.60	0	0.00	82.30	0.1	9,368	0.00%
2019/05/03	0	0.00	5.1	83.56	83.75	-5.1	9,302	-0.06%
2019/04/30	1	82.50	0	0.00	82.80	1	8,949	0.01%
2019/04/29	1	82.85	0	0.00	82.80	1	9,065	0.01%
2019/04/25	2	83.25	1	83.35	83.40	1	9,254	0.01%
2019/04/24	0	0.00	3	83.33	83.20	-3	9,451	-0.03%
2019/04/22	0	0.00	2	82.85	82.70	-2	9,585	-0.02%
2019/04/19	1	82.70	1	83.15	82.80	0	9,709	0.00%
2019/04/18	2	83.00	13	82.91	82.70	-11	9,548	-0.12%
2019/04/17	0	0.00	1	82.90	82.75	-1	9,394	-0.01%
2019/04/15	0	0.00	25	81.90	81.85	-25	9,306	-0.27%
2019/04/10	0	0.00	10	81.50	81.50	-10	9,634	-0.10%
2019/04/09	0	0.00	1.1	81.02	81.40	-1.1	9,531	-0.01%
2019/04/08	0	0.00	2	80.95	80.90	-2	9,436	-0.02%
2019/04/03	0	0.00	1	80.20	80.15	-1	9,452	-0.01%
2019/04/02	0	0.00	30	80.30	80.15	-30	9,539	-0.31%
2019/04/01	0	0.00	8	80.27	79.85	-8	9,544	-0.08%
2019/03/28	0	0.00	1	78.45	78.50	-1	9,457	-0.01%
2019/03/26	1.1	78.60	0	0.00	78.65	1.1	9,592	0.01%
2019/03/25	0	0.00	5	78.05	78.15	-5	9,674	-0.05%
2019/03/22	0	0.00	3	79.35	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	1	78.85	79.15	-1	9,683	-0.01%
2019/03/19	0	0.00	2	78.13	78.40	-2	9,545	-0.02%
2019/03/18	1	77.85	0	0.00	78.10	1	9,490	0.01%
2019/03/15	0	0.00	2	77.60	77.60	-2	9,503	-0.02%
2019/03/14	4	77.18	0	0.00	77.05	4	9,425	0.04%
2019/03/12	10	76.85	10	77.35	77.25	0	9,668	0.00%
2019/03/11	6.2	75.97	0	0.00	76.15	6.2	9,506	0.07%
2019/03/08	2	76.05	0	0.00	76.00	2	9,659	0.02%
2019/03/07	1	76.65	0	0.00	76.65	1	9,564	0.01%
2019/03/06	0.1	77.00	0	0.00	76.95	0.1	9,408	0.00%
2019/02/27	1	77.70	1	77.60	77.65	0	9,143	0.00%
2019/02/25	0.1	77.60	1	77.65	77.50	-0.9	8,829	-0.01%
2019/02/22	0	0.00	1	76.65	76.95	-1	8,759	-0.01%
2019/02/21	1	76.70	0	0.00	77.10	1	8,738	0.01%
2019/02/20	0	0.00	2	76.20	76.35	-2	8,545	-0.02%
2019/02/18	0.1	75.75	1	75.75	75.65	-0.9	8,168	-0.01%
2019/02/14	0	0.00	1	75.65	75.25	-1	8,284	-0.01%
2019/02/13	0	75.65	0	0.00	75.50	0	8,325	0.00%
2019/02/12	1	75.65	0	0.00	75.65	1	8,870	0.01%
2019/02/11	0	0.00	11	75.00	75.15	-11	8,939	-0.12%
2019/01/30	0	0.00	1	74.45	74.35	-1	8,933	-0.01%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	1	75.15	0	0.00	75.15	1	8,953	0.01%
2019/01/25	0	0.00	4	75.10	75.00	-4	9,001	-0.04%
2019/01/23	2	73.70	0	0.00	73.70	2	9,099	0.02%
2019/01/22	3	74.13	0	0.00	74.05	3	9,094	0.03%
2019/01/18	0.1	75.95	0	0.00	75.95	0.1	9,237	0.00%
2019/01/16	0	0.00	1	75.65	75.55	-1	9,630	-0.01%
2019/01/15	0.1	75.75	11	75.63	75.65	-10.9	9,789	-0.11%
2019/01/14	0	0.00	2	74.80	75.00	-2	9,799	-0.02%
2019/01/11	0.1	75.60	34	75.41	75.50	-34	9,912	-0.34%
2019/01/09	0	0.00	9	74.94	75.00	-9	10,164	-0.09%
2019/01/08	2	73.70	0	0.00	73.65	2	10,251	0.02%
2019/01/07	2	73.43	10	73.95	73.95	-8	10,889	-0.07%
2019/01/04	43	72.18	0	0.00	72.20	43	11,031	0.39%
2019/01/03	6	73.43	0	0.00	73.35	6	11,818	0.05%
2019/01/02	3	74.22	0	0.00	74.05	3	11,938	0.03%
2018/12/28	2	75.23	1	75.30	75.50	1	12,571	0.01%
2018/12/27	1	74.60	0	0.00	75.05	1	12,940	0.01%
2018/12/26	2.1	73.73	0	0.00	73.55	2.1	12,942	0.02%
2018/12/25	7	73.59	0	0.00	73.75	7	12,867	0.05%
2018/12/22	1.1	74.86	0	0.00	74.85	1.1	12,755	0.01%
2018/12/21	3	74.80	0	0.00	75.20	3	12,926	0.02%
2018/12/20	2	75.18	0	0.00	75.05	2	13,248	0.02%
2018/12/19	0.1	75.90	0	0.00	75.90	0.1	13,222	0.00%
2018/12/17	0.1	76.10	0	0.00	75.95	0.1	13,268	0.00%
2018/12/13	1	76.10	21	76.30	76.30	-20	13,211	-0.15%
2018/12/10	43.1	74.62	0	0.00	74.45	43.1	13,270	0.32%
2018/12/06	5	75.01	1	75.15	75.10	4	13,600	0.03%
2018/12/05	1.1	76.81	4	77.09	76.65	-2.9	13,587	-0.02%
2018/12/03	1	77.95	1	78.80	78.80	0	13,489	0.00%
2018/11/29	1.1	77.47	0	0.00	77.05	1.1	13,262	0.01%
2018/11/22	0.1	76.00	0	0.00	75.60	0.1	13,247	0.00%
2018/11/21	1	75.30	0	0.00	76.00	1	13,286	0.01%
2018/11/20	0	0.00	0.1	76.20	76.00	-0.1	13,118	0.00%
2018/11/19	0	0.00	3	76.90	76.70	-3	13,017	-0.02%
2018/11/16	5	77.43	0	0.00	76.95	5	12,964	0.04%
2018/11/14	0	0.00	1	77.30	77.35	-1	12,865	-0.01%
2018/11/12	0	0.00	12	78.19	78.00	-12	12,712	-0.09%
2018/11/09	10	77.70	5	78.01	77.80	5	12,685	0.04%
2018/11/07	2	78.40	12	78.49	78.40	-10	12,009	-0.08%
2018/11/06	1	77.80	2	78.00	78.00	-1	12,027	-0.01%
2018/11/05	0	0.00	5	78.08	78.25	-5	11,945	-0.04%
2018/11/01	1.1	78.36	10	78.20	78.40	-9	11,851	-0.08%
2018/10/31	1	77.95	0	0.00	77.55	1	11,758	0.01%
2018/10/30	3	75.97	1	76.15	75.95	2	11,634	0.02%
2018/10/29	2	75.95	0	0.00	75.75	2	11,553	0.02%
2018/10/26	7	75.54	4	75.25	75.40	3	11,468	0.03%
2018/10/25	16	75.61	4	75.69	75.50	12	11,239	0.11%
2018/10/24	1	77.10	6	77.05	77.40	-5	10,803	-0.05%
2018/10/23	13.1	78.12	0	0.00	77.75	13.1	10,641	0.12%
2018/10/22	1	78.85	0	0.00	79.20	1	10,326	0.01%
2018/10/19	0	0.00	1	79.00	79.30	-1	10,260	-0.01%
2018/10/18	2	79.00	1	79.65	79.15	1	10,165	0.01%
2018/10/17	3.2	79.96	1	80.30	79.40	2.2	10,117	0.02%
2018/10/16	7	79.01	0	0.00	79.30	7	9,921	0.07%
2018/10/15	5	78.87	0	0.00	79.20	5	9,950	0.05%
2018/10/12	15	79.37	7.1	77.75	80.05	7.9	9,350	0.08%
2018/10/11	50	78.84	7	79.11	77.40	43	9,184	0.47%
2018/10/09	27	83.14	0	0.00	83.25	27	8,092	0.33%
2018/10/08	11	82.78	0.1	83.50	83.00	10.9	7,840	0.14%
2018/10/05	18.5	83.74	0	0.00	83.45	18.5	7,292	0.25%
2018/10/04	5	84.85	0	0.00	84.90	5	6,962	0.07%
2018/10/02	1	86.10	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	1	87.10	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	2	87.13	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	10	87.35	87.35	-10	6,757	-0.15%
2018/09/26	0	0.00	6	86.86	86.90	-6	6,323	-0.09%
2018/09/21	0	0.00	1	86.80	86.85	-1	6,218	-0.02%
2018/09/20	1	85.90	0	0.00	85.90	1	6,205	0.02%
2018/09/18	0	0.00	1	85.40	85.40	-1	6,361	-0.02%
2018/09/17	11	86.48	0	0.00	85.85	11	6,533	0.17%
2018/09/14	1	86.30	1	85.95	86.50	0	6,517	0.00%
2018/09/13	4	85.30	0	0.00	84.95	4	6,481	0.06%
2018/09/12	7	85.40	0	0.00	85.55	7	6,167	0.11%
2018/09/11	7	85.55	0	0.00	85.65	7	5,989	0.12%
2018/09/06	1	86.45	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	1	87.25	87.00	-1	5,786	-0.02%
2018/09/04	0	0.00	0.3	87.00	87.00	-0.3	5,782	-0.01%
2018/09/03	0	0.00	2	86.70	86.45	-2	5,798	-0.03%
2018/08/31	1	86.60	1	86.65	86.95	0	5,795	0.00%
2018/08/30	0	0.00	0.8	87.45	87.55	-0.8	5,836	-0.01%
2018/08/29	1	87.15	3	87.20	87.25	-2	5,778	-0.03%
2018/08/28	0	0.00	1	86.15	86.25	-1	5,600	-0.02%
2018/08/27	1	85.30	0	0.00	85.55	1	5,580	0.02%
2018/08/24	1	84.80	0	0.00	84.80	1	5,528	0.02%
2018/08/23	2	85.13	0	0.00	85.05	2	5,512	0.04%
2018/08/22	0.4	84.80	0	0.00	84.65	0.4	5,551	0.01%
2018/08/21	0	0.00	1	84.45	84.55	-1	5,515	-0.02%
2018/08/20	1	84.10	0	0.00	83.95	1	5,480	0.02%
2018/08/16	3	83.53	0	0.00	83.80	3	5,421	0.06%
2018/08/15	0.1	84.05	0	0.00	83.75	0.1	5,381	0.00%
2018/08/14	0.2	84.65	0	0.00	84.55	0.2	5,340	0.00%
2018/08/10	0	0.00	0.3	85.95	85.70	-0.3	5,285	0.00%
2018/08/08	0	0.00	4	86.20	86.15	-4	5,408	-0.07%
2018/08/07	0.1	85.50	0	0.00	85.50	0.1	5,460	0.00%
2018/08/06	1	86.00	0	85.75	85.70	1	5,727	0.02%
2018/08/01	0.2	86.00	0	0.00	86.15	0.2	6,036	0.00%
2018/07/31	0	0.00	1	85.30	85.55	-1	6,058	-0.02%
2018/07/27	0	0.00	0	85.45	85.70	0	6,081	0.00%
2018/07/26	0.1	84.90	2	85.08	85.00	-2	6,129	-0.03%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/23	0	0.00	2	84.55	84.55	-2	6,204	-0.03%
2018/07/20	0	0.00	3	84.62	84.65	-3	6,337	-0.05%
2018/07/19	0	0.00	5	83.61	83.30	-5	6,304	-0.08%
2018/07/17	0.1	82.60	0	0.00	82.55	0.1	6,322	0.00%
2018/07/16	0	0.00	1	83.00	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	15	83.26	83.35	-15	6,407	-0.23%
2018/07/12	1	81.60	0	0.00	82.65	1	6,241	0.02%
2018/07/10	1	82.45	0	0.00	82.45	1	6,163	0.02%
2018/07/09	0	0.00	1	82.20	82.25	-1	6,131	-0.02%
2018/07/05	0.1	81.10	1	81.20	80.75	-0.9	5,994	-0.02%
2018/06/28	1	79.90	0	0.00	80.05	1	5,950	0.02%
2018/06/27	0	0.00	1	80.50	80.40	-1	5,831	-0.02%
2018/06/26	6	80.38	0	0.00	80.70	6	5,761	0.10%
2018/06/25	1.5	80.98	0	0.00	80.90	1.5	5,556	0.03%
2018/06/22	2	80.53	0	0.00	81.15	2	5,478	0.04%
2018/06/20	3	81.12	0	0.00	81.50	3	5,540	0.05%
2018/06/19	13	80.85	0	0.00	80.60	13	5,466	0.24%
2018/06/07	0	0.00	3	83.35	83.45	-3	5,565	-0.05%
2018/06/06	0	0.00	2	83.25	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	1	82.55	82.60	-1	5,547	-0.02%
2018/05/29	0.1	81.90	0	0.00	81.85	0.1	5,569	0.00%
2018/05/25	0	0.00	12	81.95	81.85	-12	5,697	-0.21%
2018/05/23	0	0.00	1	81.90	81.35	-1	5,743	-0.02%
2018/05/18	0	0.00	1	81.10	80.95	-1	6,008	-0.02%
2018/05/17	0	0.00	2	81.38	81.20	-2	6,238	-0.03%
2018/05/16	0	0.00	2	81.65	81.75	-2	6,281	-0.03%
2018/05/15	0	0.00	1	81.95	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	4	82.15	82.50	-4	6,727	-0.06%
2018/05/11	0	0.00	22	81.14	81.60	-22	6,558	-0.34%
2018/05/10	2	80.60	1	80.65	80.65	1	6,315	0.02%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/07	1	79.25	0	0.00	79.50	1	6,271	0.02%
2018/05/03	0	0.00	1	78.55	78.55	-1	6,384	-0.02%
2018/05/02	4	79.83	0	0.00	79.40	4	6,320	0.06%
2018/04/30	2	80.03	0	0.00	80.00	2	6,313	0.03%
2018/04/27	3	79.00	0	0.00	79.20	3	6,300	0.05%
2018/04/26	15	79.08	0	0.00	79.05	15	6,167	0.24%
2018/04/25	3	78.98	0	0.00	79.30	3	5,981	0.05%
2018/04/24	21	79.58	0	0.00	79.55	21	5,821	0.36%
2018/04/23	15.5	80.24	10	80.00	79.95	5.5	5,635	0.10%
2018/04/20	1	80.90	0	0.00	80.75	1	5,524	0.02%
2018/04/10	0	82.75	0	0.00	82.50	0	5,584	0.00%
2018/04/09	0	0.00	20	82.20	82.20	-20	5,639	-0.35%
2018/03/31	0.2	82.95	0	0.00	82.95	0.2	5,607	0.00%
2018/03/30	20	82.85	0.4	82.90	82.85	19.6	5,652	0.35%
2018/03/28	1.1	82.22	0	0.00	82.25	1.1	5,560	0.02%
2018/03/22	0.4	83.65	1	84.50	83.55	-0.6	5,423	-0.01%
2018/03/20	0	0.00	1	83.40	83.80	-1	5,416	-0.02%
2018/03/19	0	0.00	2	83.60	83.85	-2	5,405	-0.04%
2018/03/16	0	0.00	1	83.25	83.90	-1	5,399	-0.02%
2018/03/12	0	0.00	1	83.90	84.15	-1	5,367	-0.02%
2018/03/09	0	82.85	0	0.00	82.85	0	5,442	0.00%
2018/02/27	0.3	82.55	3	83.00	82.35	-2.7	5,345	-0.05%
2018/02/21	3	81.70	0	0.00	81.50	3	5,238	0.06%
2018/02/09	2.1	78.66	5	79.05	79.05	-2.9	5,062	-0.06%
2018/02/08	6	80.58	0	0.00	80.60	6	4,828	0.12%
2018/02/06	1	80.00	1	78.95	79.65	0	4,702	0.00%
2018/02/05	2	83.10	2	83.63	83.60	0	4,182	0.00%
2018/02/02	1	84.80	0	0.00	84.90	1	4,080	0.02%
2018/01/30	2	85.05	0	0.00	84.55	2	3,980	0.05%
2018/01/29	2	85.63	0	0.00	85.55	2	3,924	0.05%
2018/01/26	8.1	87.17	0	0.00	87.50	8.1	3,841	0.21%
2018/01/25	2	87.70	0	0.00	87.45	2	3,739	0.05%
2018/01/24	2	87.80	0.7	87.25	87.20	1.3	3,678	0.04%
2018/01/19	2	87.10	0	0.00	87.15	2	3,550	0.06%
2018/01/11	0	0.00	1	83.35	83.40	-1	3,303	-0.03%
2018/01/10	0	83.95	0	0.00	83.75	0	3,334	0.00%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	1	84.00	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	1	83.65	83.75	-1	3,272	-0.03%
2018/01/02	0	0.00	0	82.70	82.60	0	3,412	0.00%