元大台灣50 (0050)-元富-四維券商分點個股進出

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
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693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－元富-四維券商分點個股進出

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

元富-四維券商分點個股進出
元富-四維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
2022/09/30	3.2	103.28	1	103.15	103.45	2.2	10,969	0.02%
2022/09/29	3.3	105.33	0	0.00	104.90	3.3	10,983	0.03%
2022/09/28	4	106.34	0	0.00	105.25	4	11,069	0.04%
2022/09/27	2.4	107.27	0	0.00	107.50	2.4	11,024	0.02%
2022/09/26	3.4	107.85	1	107.50	107.65	2.4	11,316	0.02%
2022/09/23	3.5	109.73	0	0.00	109.70	3.5	11,564	0.03%
2022/09/22	8.2	110.31	0	0.00	110.75	8.2	11,661	0.07%
2022/09/21	1.1	112.02	0	0.00	112.10	1.1	11,516	0.01%
2022/09/20	0.2	113.05	0	0.00	113.05	0.2	11,514	0.00%
2022/09/19	3.7	112.23	1	112.15	112.05	2.7	11,695	0.02%
2022/09/16	2.5	112.56	0	0.00	112.55	2.5	11,757	0.02%
2022/09/15	0.5	113.84	1.3	113.72	113.85	-0.8	11,822	-0.01%
2022/09/14	17.4	113.39	0	0.00	113.65	17.4	12,011	0.14%
2022/09/13	1.1	116.28	0.6	116.20	116.00	0.6	11,937	0.00%
2022/09/12	2.3	115.50	11	115.21	115.40	-8.7	12,037	-0.07%
2022/09/08	10.1	113.00	0	0.00	113.00	10.1	12,240	0.08%
2022/09/07	5.7	112.63	0	0.00	112.20	5.7	12,334	0.05%
2022/09/06	2	114.80	0	0.00	114.90	2	12,223	0.02%
2022/09/05	0.3	114.20	0	0.00	114.15	0.3	12,313	0.00%
2022/09/02	1.8	114.19	0	0.00	113.90	1.8	12,447	0.01%
2022/09/01	3.6	115.03	0	0.00	115.15	3.6	12,285	0.03%
2022/08/31	0.1	116.83	0	0.00	117.60	0.1	11,968	0.00%
2022/08/30	0.4	116.50	2	116.25	116.75	-1.6	11,917	-0.01%
2022/08/29	4.4	116.24	1	116.50	116.55	3.4	11,795	0.03%
2022/08/26	2	119.90	0	0.00	119.60	2	11,600	0.02%
2022/08/25	0	119.25	0	0.00	119.00	0	11,508	0.00%
2022/08/24	2.1	118.07	0	118.15	117.90	2.1	11,533	0.02%
2022/08/23	3.4	118.56	2	118.20	118.20	1.4	11,533	0.01%
2022/08/22	0.6	119.83	4	119.86	119.80	-3.4	11,603	-0.03%
2022/08/19	0.2	121.52	0	0.00	121.55	0.2	11,663	0.00%
2022/08/18	0	121.50	1	121.20	121.35	-1	11,693	-0.01%
2022/08/17	0.1	122.22	0	0.00	122.15	0.1	11,647	0.00%
2022/08/16	1.6	122.22	2	122.28	122.10	-0.4	11,500	0.00%
2022/08/15	1.2	121.94	18	121.95	121.90	-16.8	11,381	-0.15%
2022/08/12	0	121.00	0	0.00	120.80	0	11,283	0.00%
2022/08/11	1.2	119.94	0	0.00	120.05	1.2	11,262	0.01%
2022/08/10	0.3	117.99	0	0.00	117.90	0.3	11,189	0.00%
2022/08/09	0.1	119.15	0	0.00	119.15	0.1	11,138	0.00%
2022/08/08	1.4	118.87	1	118.55	119.25	0.4	11,102	0.00%
2022/08/05	1.3	119.39	0	0.00	119.50	1.3	11,075	0.01%
2022/08/04	1.1	115.48	10	116.34	116.55	-8.9	11,117	-0.08%
2022/08/03	0.1	115.87	0	0.00	116.25	0.1	11,137	0.00%
2022/08/02	5.6	115.53	0	0.00	115.55	5.6	11,237	0.05%
2022/08/01	0	117.96	0	118.00	117.65	0	11,155	0.00%
2022/07/29	0.1	118.15	0	0.00	118.00	0.1	11,279	0.00%
2022/07/28	0	117.20	5	117.68	116.90	-5	11,249	-0.04%
2022/07/27	10.1	116.05	0	0.00	116.70	10.1	11,275	0.09%
2022/07/26	1	115.85	0	0.00	115.65	1	11,248	0.01%
2022/07/25	0.1	116.85	2	116.70	116.70	-1.9	11,236	-0.02%
2022/07/22	1.1	116.43	2	116.58	116.80	-0.9	11,253	-0.01%
2022/07/21	2.3	116.04	0	0.00	116.35	2.3	11,471	0.02%
2022/07/20	0.1	115.48	2.2	115.83	115.05	-2.1	11,480	-0.02%
2022/07/19	0.3	114.40	0	0.00	114.30	0.3	11,735	0.00%
2022/07/18	3.6	114.38	3.2	114.49	114.20	0.4	11,701	0.00%
2022/07/15	1.2	114.31	2.2	115.45	115.50	-0.9	11,398	-0.01%
2022/07/14	0.9	113.88	1	114.10	114.00	-0.1	11,202	0.00%
2022/07/13	4.3	113.04	5.5	113.28	113.45	-1.2	11,107	-0.01%
2022/07/12	3.6	109.86	1	109.20	109.55	2.6	10,992	0.02%
2022/07/11	1.5	112.30	0	0.00	112.25	1.5	11,151	0.01%
2022/07/08	2.1	112.97	0	0.00	113.25	2.1	11,108	0.02%
2022/07/07	2.4	111.94	17.2	111.80	112.10	-14.8	11,056	-0.13%
2022/07/06	18.5	109.53	0	0.00	108.85	18.5	11,069	0.17%
2022/07/05	3.5	109.70	2	110.13	111.00	1.5	11,088	0.01%
2022/07/04	6.2	110.70	0.1	110.55	110.45	6.1	10,967	0.06%
2022/07/01	6.6	113.30	0.1	112.50	111.55	6.5	10,771	0.06%
2022/06/30	8.4	116.22	0	0.00	115.80	8.4	10,386	0.08%
2022/06/29	4.2	119.01	0	0.00	118.80	4.2	10,175	0.04%
2022/06/28	1.1	119.68	0	0.00	119.80	1.1	10,130	0.01%
2022/06/27	5.1	120.90	0.3	121.30	120.95	4.8	10,086	0.05%
2022/06/24	0.2	118.25	0.3	118.50	118.15	-0.1	9,916	0.00%
2022/06/23	2.2	117.84	0.3	118.70	117.90	1.9	9,910	0.02%
2022/06/22	0.5	119.85	0	0.00	119.50	0.5	9,711	0.01%
2022/06/21	2.4	121.18	2	120.98	122.20	0.4	9,532	0.00%
2022/06/20	5.2	120.02	1.4	119.94	119.75	3.8	9,595	0.04%
2022/06/17	5.6	120.92	1	121.50	120.85	4.6	9,520	0.05%
2022/06/16	1.5	123.53	3	124.87	122.50	-1.5	9,321	-0.02%
2022/06/15	1.1	123.33	1	123.50	122.75	0.1	9,320	0.00%
2022/06/14	1.1	122.53	0	0.00	123.35	1.1	9,405	0.01%
2022/06/13	5.6	123.76	0	0.00	123.55	5.6	9,524	0.06%
2022/06/10	3.2	126.76	1	127.20	127.10	2.2	9,634	0.02%
2022/06/09	0.1	128.22	0	0.00	128.40	0.1	9,706	0.00%
2022/06/08	0.1	128.80	10.3	128.80	128.80	-10.1	9,850	-0.10%
2022/06/07	0.2	127.49	0	0.00	127.40	0.2	10,025	0.00%
2022/06/06	2.1	128.75	2.1	128.95	128.70	0.1	10,292	0.00%
2022/06/02	0.4	128.07	0	0.00	127.80	0.4	10,921	0.00%
2022/06/01	0	129.25	5	129.49	129.15	-5	11,714	-0.04%
2022/05/31	12.1	128.51	0	0.00	129.80	12.1	11,817	0.10%
2022/05/30	0.3	128.55	3	127.83	128.55	-2.7	11,774	-0.02%
2022/05/27	0	125.60	2	124.93	125.50	-2	11,633	-0.02%
2022/05/26	2.1	123.27	0	0.00	122.90	2.1	11,576	0.02%
2022/05/25	1.1	124.05	0	0.00	124.45	1.1	11,855	0.01%
2022/05/24	0.3	123.50	0	0.00	123.50	0.3	12,301	0.00%
2022/05/23	0.1	125.25	0	0.00	124.90	0.1	12,291	0.00%
2022/05/20	0	0.00	2	124.90	124.65	-2	12,557	-0.02%
2022/05/19	1.7	123.23	0	0.00	123.30	1.7	12,570	0.01%
2022/05/18	0	126.00	0	0.00	125.70	0	12,514	0.00%
2022/05/17	0.1	124.47	0	0.00	124.35	0.1	12,491	0.00%
2022/05/16	0.5	123.18	0	0.00	123.00	0.5	12,534	0.00%
2022/05/13	5.1	122.08	0	0.00	122.35	5.1	12,561	0.04%
2022/05/12	2.2	122.24	0	0.00	121.25	2.2	12,641	0.02%
2022/05/11	1.3	124.07	0	0.00	124.20	1.3	12,516	0.01%
2022/05/10	3.3	122.24	0	0.00	124.00	3.3	12,482	0.03%
2022/05/09	4.1	124.82	0	0.00	124.55	4.1	12,386	0.03%
2022/05/06	31.9	126.08	0	0.00	126.65	31.9	12,357	0.26%
2022/05/05	0.3	129.33	0	0.00	129.25	0.3	12,475	0.00%
2022/05/04	0.1	128.15	0	0.00	127.80	0.1	12,667	0.00%
2022/05/03	0.2	127.83	0.2	127.90	127.80	-0.1	12,902	0.00%
2022/04/29	0.1	129.00	0	0.00	128.75	0.1	13,017	0.00%
2022/04/28	1.2	126.10	0	0.00	127.10	1.2	13,316	0.01%
2022/04/27	10.8	126.59	0	0.00	126.55	10.8	13,394	0.08%
2022/04/26	1.4	129.44	0	0.00	129.25	1.4	13,160	0.01%
2022/04/25	8.8	129.10	0	0.00	129.25	8.8	13,244	0.07%
2022/04/22	1.2	131.12	0	0.00	131.60	1.2	12,823	0.01%
2022/04/21	2.3	133.04	0	0.00	132.75	2.3	12,805	0.02%
2022/04/20	1.2	131.91	0	0.00	132.65	1.2	12,863	0.01%
2022/04/19	0.1	132.30	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	4.2	131.68	0	131.80	131.55	4.1	13,064	0.03%
2022/04/15	1.4	132.35	0	0.00	132.25	1.4	13,027	0.01%
2022/04/14	1.1	134.80	0.5	135.15	134.55	0.6	12,799	0.00%
2022/04/13	0.3	135.04	0	0.00	135.05	0.3	12,860	0.00%
2022/04/12	5.5	132.35	0.6	132.50	132.55	4.9	12,933	0.04%
2022/04/11	3	133.07	0	0.00	132.45	3	12,857	0.02%
2022/04/08	0.4	134.48	0	0.00	134.55	0.4	12,692	0.00%
2022/04/07	5.7	134.32	0	0.00	133.80	5.7	12,647	0.04%
2022/04/06	3.4	135.66	0.1	135.85	136.25	3.3	12,778	0.03%
2022/04/01	0.2	136.98	1	136.40	136.95	-0.8	12,959	-0.01%
2022/03/30	0.2	138.49	0	0.00	138.55	0.2	13,089	0.00%
2022/03/29	1.1	137.04	0.3	137.08	136.85	0.8	13,185	0.01%
2022/03/28	0.7	136.27	0.1	135.80	136.70	0.6	13,145	0.00%
2022/03/25	1.1	138.06	2.7	138.08	138.20	-1.6	13,081	-0.01%
2022/03/24	0.2	138.10	1	137.95	138.00	-0.8	13,072	-0.01%
2022/03/23	0.1	138.25	0	0.00	138.10	0.1	13,082	0.00%
2022/03/22	0.5	136.83	0	0.00	136.80	0.5	13,004	0.00%
2022/03/21	1.5	137.09	0	0.00	137.00	1.5	13,069	0.01%
2022/03/18	0.1	135.86	18.1	136.35	136.10	-18	13,019	-0.14%
2022/03/17	0.7	136.38	2.1	135.56	136.40	-1.4	12,884	-0.01%
2022/03/16	19.8	132.10	0	0.00	132.20	19.8	12,706	0.16%
2022/03/15	1.2	132.10	0	0.00	131.65	1.2	12,465	0.01%
2022/03/14	2.2	134.78	0	0.00	134.40	2.2	12,255	0.02%
2022/03/11	2.1	134.93	0	0.00	134.40	2.1	12,162	0.02%
2022/03/10	3.4	135.91	6.4	135.35	136.35	-3.1	12,050	-0.03%
2022/03/09	12.2	132.55	0	0.00	132.50	12.2	11,890	0.10%
2022/03/08	9.2	132.13	0	0.00	131.15	9.2	11,690	0.08%
2022/03/07	5.8	134.49	0	0.00	134.00	5.8	11,064	0.05%
2022/03/04	1.9	138.56	0	0.00	138.45	1.9	10,368	0.02%
2022/03/03	0.3	140.02	0	0.00	139.95	0.3	10,345	0.00%
2022/03/02	1.2	139.63	0	0.00	139.65	1.2	10,465	0.01%
2022/03/01	1.2	140.37	0	0.00	140.45	1.2	10,405	0.01%
2022/02/25	3.2	138.32	7.4	138.57	138.50	-4.2	10,318	-0.04%
2022/02/24	4.6	139.88	0	0.00	138.80	4.6	10,017	0.05%
2022/02/23	0.2	141.94	0	0.00	142.25	0.2	9,590	0.00%
2022/02/22	3.7	141.29	0	0.00	141.85	3.7	9,615	0.04%
2022/02/21	1.4	143.89	0	0.00	143.80	1.4	9,402	0.01%
2022/02/18	0.5	144.15	0	0.00	144.10	0.5	9,666	0.00%
2022/02/17	5.2	144.41	1	144.95	144.50	4.2	9,697	0.04%
2022/02/16	0.5	144.43	0	0.00	144.40	0.5	9,723	0.01%
2022/02/15	0.2	142.65	0	0.00	142.05	0.2	9,706	0.00%
2022/02/14	0.9	142.78	0	0.00	142.70	0.9	9,657	0.01%
2022/02/11	3.1	144.53	1	144.50	144.95	2.1	9,549	0.02%
2022/02/10	0.1	145.30	1	144.80	145.05	-1	9,682	-0.01%
2022/02/09	2	142.90	0	0.00	143.40	2	9,705	0.02%
2022/02/08	3.1	143.01	0	143.30	142.90	3.1	9,757	0.03%
2022/02/07	5.7	142.09	0	0.00	142.30	5.7	9,615	0.06%
2022/01/26	7.4	141.76	0	0.00	141.55	7.4	9,253	0.08%
2022/01/25	1.7	141.57	0.8	141.63	141.65	0.9	9,024	0.01%
2022/01/24	3.2	143.38	1	142.00	144.00	2.2	8,674	0.03%
2022/01/21	1.9	143.25	0	0.00	142.65	1.9	8,537	0.02%
2022/01/20	0.3	148.32	0	0.00	149.10	0.3	8,114	0.00%
2022/01/19	0.1	148.92	0	0.00	148.50	0.1	7,967	0.00%
2022/01/18	0.2	150.53	0	0.00	150.30	0.2	7,897	0.00%
2022/01/17	0.6	152.00	4.3	151.81	152.00	-3.7	7,780	-0.05%
2022/01/14	0.2	150.30	0.1	149.80	150.30	0.1	7,751	0.00%
2022/01/13	0	150.30	0.1	150.20	150.30	-0.1	7,800	0.00%
2022/01/12	0.3	149.55	0	0.00	149.55	0.3	7,918	0.00%
2022/01/11	1.1	147.98	0	0.00	148.30	1.1	7,890	0.01%
2022/01/10	0.3	147.66	0	0.00	147.55	0.3	7,682	0.00%
2022/01/07	0.4	146.85	0	0.00	146.60	0.4	7,644	0.01%
2022/01/06	0.7	147.84	0	0.00	147.90	0.7	7,582	0.01%
2022/01/05	10.2	149.21	0	0.00	149.30	10.2	7,528	0.14%
2022/01/04	0.2	149.19	1.5	149.22	149.60	-1.3	7,522	-0.02%
2022/01/03	0.2	146.49	0.1	146.50	146.40	0.1	7,490	0.00%
2021/12/30	0.2	145.60	0.1	145.63	145.50	0.1	7,603	0.00%
2021/12/29	0.1	145.80	0	0.00	145.95	0.1	7,866	0.00%
2021/12/28	0.1	145.15	2.1	144.94	145.30	-1.9	7,940	-0.02%
2021/12/27	0.2	144.05	1	144.15	144.15	-0.8	7,953	-0.01%
2021/12/24	0	143.00	0.5	143.30	143.05	-0.5	8,296	-0.01%
2021/12/23	0.1	142.65	0	0.00	142.65	0.1	8,364	0.00%
2021/12/22	1	141.80	1	141.85	141.85	0	8,627	0.00%
2021/12/21	0.2	141.85	0	0.00	141.85	0.2	8,854	0.00%
2021/12/20	0.4	140.65	0	0.00	140.65	0.4	8,940	0.00%
2021/12/17	0.3	141.81	0	0.00	141.90	0.3	8,971	0.00%
2021/12/16	0.8	142.05	0.1	141.50	142.05	0.7	8,985	0.01%
2021/12/15	0.1	140.55	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	1.1	140.02	2.1	140.55	140.10	-1	9,187	-0.01%
2021/12/13	0.1	141.50	0	141.95	141.50	0.1	9,242	0.00%
2021/12/10	0.3	142.00	0	0.00	141.95	0.3	9,366	0.00%
2021/12/09	0.1	142.05	0	0.00	142.00	0.1	9,351	0.00%
2021/12/08	0.4	142.35	1	143.15	142.35	-0.6	9,329	-0.01%
2021/12/07	0.3	141.90	0	0.00	141.80	0.3	9,198	0.00%
2021/12/06	0.2	141.60	0	0.00	141.35	0.2	9,199	0.00%
2021/12/03	0.2	141.64	0	0.00	141.75	0.2	9,251	0.00%
2021/12/02	0.2	141.77	1	141.70	141.80	-0.8	9,307	-0.01%
2021/12/01	0.2	140.40	0	0.00	140.30	0.2	9,390	0.00%
2021/11/30	1.1	139.27	2	139.45	138.00	-0.9	9,504	-0.01%
2021/11/29	0.1	138.40	1.5	137.77	138.15	-1.4	9,449	-0.02%
2021/11/26	2.4	138.28	0	0.00	138.15	2.4	9,567	0.03%
2021/11/25	1.1	140.18	1	140.05	140.45	0.1	9,641	0.00%
2021/11/24	0.3	140.48	0.1	141.10	140.50	0.2	9,955	0.00%
2021/11/23	0	141.20	0	0.00	141.10	0	10,179	0.00%
2021/11/22	1.3	142.72	3	142.65	142.45	-1.7	10,223	-0.02%
2021/11/19	0.1	142.80	1.2	143.38	142.80	-1.1	10,275	-0.01%
2021/11/18	0.1	142.45	5.8	142.06	142.45	-5.7	10,259	-0.06%
2021/11/17	0.1	141.45	3	141.40	141.65	-2.9	10,259	-0.03%
2021/11/16	0.3	141.20	1	141.40	141.20	-0.7	10,182	-0.01%
2021/11/15	0.6	141.00	1.1	141.19	140.95	-0.5	10,524	0.00%
2021/11/12	0.1	139.81	0	140.00	139.70	0	10,774	0.00%
2021/11/11	0.1	139.40	0	0.00	139.25	0.1	10,895	0.00%
2021/11/10	0.4	140.47	0	0.00	140.50	0.4	11,000	0.00%
2021/11/09	0.1	140.60	2	140.78	140.70	-1.9	11,029	-0.02%
2021/11/08	0.8	139.05	2.1	138.66	139.20	-1.3	10,862	-0.01%
2021/11/05	0.4	138.15	0.2	138.15	138.10	0.2	10,800	0.00%
2021/11/04	0	136.80	0	0.00	136.15	0	10,654	0.00%
2021/11/02	0	136.45	0	0.00	136.25	0	10,722	0.00%
2021/11/01	0.1	136.60	1	136.40	136.50	-0.9	10,749	-0.01%
2021/10/29	2	135.70	0	0.00	135.80	2	10,790	0.02%
2021/10/28	0.1	137.15	0	0.00	137.15	0.1	10,809	0.00%
2021/10/27	0.1	137.13	1	137.00	137.55	-0.9	10,855	-0.01%
2021/10/26	1.1	137.25	0	0.00	137.55	1.1	10,796	0.01%
2021/10/25	2.2	135.65	1	135.50	136.40	1.2	10,800	0.01%
2021/10/22	0	136.60	0	0.00	136.50	0	11,178	0.00%
2021/10/21	0.1	136.40	2	136.90	136.10	-1.9	11,263	-0.02%
2021/10/20	0.3	136.80	0	0.00	136.60	0.3	11,238	0.00%
2021/10/19	1.1	137.13	1	137.10	136.95	0.1	11,047	0.00%
2021/10/18	0.8	135.90	1	136.70	135.85	-0.2	11,008	0.00%
2021/10/15	0.3	136.35	3	135.38	136.25	-2.7	11,132	-0.02%
2021/10/14	0.3	132.85	0	0.00	132.75	0.3	11,039	0.00%
2021/10/13	0.2	132.47	0	0.00	132.40	0.2	11,159	0.00%
2021/10/12	2.2	132.51	0	0.00	132.85	2.2	11,224	0.02%
2021/10/08	1.1	134.52	0	0.00	134.20	1.1	11,241	0.01%
2021/10/07	4.1	135.38	0	0.00	135.35	4.1	11,270	0.04%
2021/10/06	3.2	132.62	1	132.45	133.00	2.2	11,272	0.02%
2021/10/05	5.3	132.21	0	0.00	132.95	5.3	11,131	0.05%
2021/10/04	6.4	133.23	0	0.00	133.15	6.4	10,793	0.06%
2021/10/01	2.1	135.29	0	0.00	133.95	2.1	10,472	0.02%
2021/09/30	0.1	136.14	0	0.00	137.05	0.1	10,130	0.00%
2021/09/29	2.4	135.86	0.1	136.60	136.00	2.3	9,960	0.02%
2021/09/28	0.1	139.12	0	0.00	139.00	0.1	9,592	0.00%
2021/09/27	2.3	139.57	0	0.00	140.00	2.3	9,375	0.02%
2021/09/24	0.1	139.85	0	0.00	139.65	0.1	9,255	0.00%
2021/09/23	14	138.00	0.1	138.45	138.00	13.9	9,309	0.15%
2021/09/22	3.4	136.97	0	0.00	137.20	3.4	9,363	0.04%
2021/09/17	0.4	140.50	0	0.00	140.50	0.4	9,031	0.00%
2021/09/16	2.3	140.16	2	140.03	140.10	0.3	9,076	0.00%
2021/09/15	1.4	140.83	2	141.15	140.75	-0.6	9,046	-0.01%
2021/09/14	1	141.80	0	0.00	141.60	1	8,952	0.01%
2021/09/13	1.1	141.23	1	141.50	141.45	0.1	9,009	0.00%
2021/09/10	0.3	141.94	2.2	141.93	141.95	-1.9	9,216	-0.02%
2021/09/09	0	140.35	1	139.60	140.30	-1	9,202	-0.01%
2021/09/08	0	140.70	0.8	140.70	140.65	-0.7	9,204	-0.01%
2021/09/07	0.3	141.99	0	0.00	141.90	0.3	9,208	0.00%
2021/09/06	0.5	142.55	1	142.00	142.55	-0.5	9,137	-0.01%
2021/09/03	0.1	141.90	0	140.60	141.90	0.1	8,961	0.00%
2021/09/02	0.1	139.90	0	0.00	139.90	0.1	8,889	0.00%
2021/09/01	0.1	141.00	0.3	140.69	141.00	-0.2	8,873	0.00%
2021/08/31	0.3	140.30	1	139.50	140.35	-0.7	8,618	-0.01%
2021/08/30	0.4	139.50	0	138.75	139.50	0.3	8,528	0.00%
2021/08/27	0	138.15	2	138.00	138.15	-2	8,225	-0.02%
2021/08/26	0.1	137.00	0	0.00	137.00	0.1	8,032	0.00%
2021/08/25	0.5	135.89	3.7	135.88	136.05	-3.2	7,997	-0.04%
2021/08/24	0.1	134.90	0	0.00	134.75	0.1	7,975	0.00%
2021/08/23	0.2	134.35	0	0.00	134.35	0.2	8,065	0.00%
2021/08/20	2.3	130.62	0	131.20	130.75	2.3	8,127	0.03%
2021/08/19	3.5	132.12	0	0.00	131.80	3.5	7,960	0.04%
2021/08/18	1.1	133.24	0.3	133.30	134.90	0.8	7,607	0.01%
2021/08/17	0.6	134.47	0	134.85	134.35	0.6	7,401	0.01%
2021/08/16	0.7	135.47	0	0.00	135.35	0.7	7,356	0.01%
2021/08/13	1.2	135.65	0	0.00	135.65	1.2	7,346	0.02%
2021/08/12	2.1	136.84	0	0.00	136.95	2.1	7,386	0.03%
2021/08/11	0.1	137.43	0.9	137.00	137.20	-0.8	7,630	-0.01%
2021/08/10	0.5	137.90	1	137.85	137.65	-0.5	7,841	-0.01%
2021/08/09	0.6	138.50	0	0.00	138.40	0.6	8,326	0.01%
2021/08/06	0.4	138.70	0	0.00	138.80	0.4	8,495	0.00%
2021/08/05	1.2	139.24	0.2	139.10	139.00	1	8,882	0.01%
2021/08/04	0.1	139.20	0	0.00	139.25	0.1	9,429	0.00%
2021/08/03	0.2	138.36	0	0.00	138.45	0.2	9,761	0.00%
2021/08/02	0.7	137.09	1	137.95	137.90	-0.3	9,731	0.00%
2021/07/29	0.1	136.65	0	0.00	136.50	0.1	9,795	0.00%
2021/07/28	2.2	134.35	0	0.00	134.25	2.2	9,762	0.02%
2021/07/27	0.2	136.31	0	0.00	136.40	0.2	9,483	0.00%
2021/07/26	0.5	136.57	0.7	136.45	136.45	-0.3	9,424	0.00%
2021/07/23	0.3	137.76	0	0.00	137.65	0.3	9,379	0.00%
2021/07/22	2.1	137.69	2	138.28	137.65	0.1	9,377	0.00%
2021/07/21	1.2	137.00	0	0.00	136.70	1.2	9,385	0.01%
2021/07/20	1.3	137.44	1	137.70	137.20	0.3	9,371	0.00%
2021/07/19	1	138.50	0	0.00	138.30	1	9,339	0.01%
2021/07/16	1.1	139.73	2	139.80	139.90	-0.9	9,231	-0.01%
2021/07/15	0.4	141.80	2	141.65	141.80	-1.6	9,206	-0.02%
2021/07/14	2.3	140.88	1	140.95	140.50	1.3	9,085	0.01%
2021/07/13	0.2	140.15	2.8	140.52	140.15	-2.6	9,060	-0.03%
2021/07/12	0.2	139.15	2	139.84	139.00	-1.8	9,018	-0.02%
2021/07/09	0	138.00	0	0.00	137.75	0	8,918	0.00%
2021/07/08	0.2	138.95	3	139.42	138.85	-2.8	8,912	-0.03%
2021/07/07	0.1	139.25	0	0.00	139.00	0.1	8,939	0.00%
2021/07/06	2.4	139.54	0	0.00	139.75	2.4	8,927	0.03%
2021/07/05	0.4	139.70	0.4	139.50	139.60	0.1	8,881	0.00%
2021/07/02	0.1	138.42	0	0.00	138.30	0.1	8,857	0.00%
2021/07/01	0	138.60	0	0.00	138.30	0	8,850	0.00%
2021/06/30	0.2	138.95	0	0.00	138.95	0.2	8,929	0.00%
2021/06/29	2	137.75	0	0.00	137.60	2	8,892	0.02%
2021/06/28	0.3	137.35	0	0.00	137.20	0.3	8,868	0.00%
2021/06/25	0	137.30	0	0.00	136.95	0	8,881	0.00%
2021/06/24	0.1	137.00	0	0.00	136.70	0.1	8,908	0.00%
2021/06/23	0.1	137.15	2.2	136.55	137.05	-2	8,937	-0.02%
2021/06/22	0.1	135.00	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	3	135.09	0	135.50	134.70	2.9	8,987	0.03%
2021/06/18	0	138.40	0.1	138.30	138.00	-0.1	8,840	0.00%
2021/06/17	0	138.50	2	137.85	138.30	-2	8,893	-0.02%
2021/06/16	0.4	138.74	1	138.65	138.70	-0.6	9,004	-0.01%
2021/06/15	0.5	138.95	22	138.68	138.85	-21.5	8,999	-0.24%
2021/06/11	0.2	138.20	9.7	138.27	138.10	-9.6	9,044	-0.11%
2021/06/09	0	135.88	0	0.00	135.50	0	9,050	0.00%
2021/06/08	0.2	136.92	0	136.85	136.50	0.1	9,042	0.00%
2021/06/07	0.7	137.35	4	137.10	137.30	-3.3	9,146	-0.04%
2021/06/04	0.1	136.99	0	0.00	136.95	0.1	9,056	0.00%
2021/06/03	0.3	137.75	5	138.00	137.60	-4.7	9,225	-0.05%
2021/06/02	0.1	137.54	2	137.20	137.70	-1.9	9,343	-0.02%
2021/06/01	0.2	137.80	0	0.00	137.70	0.2	9,497	0.00%
2021/05/31	0.6	137.10	2	137.08	137.10	-1.4	9,680	-0.01%
2021/05/28	0.1	135.80	1	135.60	135.80	-0.9	9,647	-0.01%
2021/05/27	0.5	133.30	0	0.00	133.55	0.5	9,607	0.01%
2021/05/26	0	134.49	5	134.44	134.50	-5	9,951	-0.05%
2021/05/25	0.3	134.38	2.1	134.50	134.40	-1.8	10,035	-0.02%
2021/05/24	0.1	132.40	1.1	131.95	132.15	-0.9	10,058	-0.01%
2021/05/21	0.6	132.51	0.1	132.60	132.35	0.6	10,015	0.01%
2021/05/20	0.2	130.83	0	0.00	130.50	0.2	9,961	0.00%
2021/05/19	0	132.25	0	0.00	131.40	0	9,948	0.00%
2021/05/18	1.4	131.13	2.3	130.24	132.30	-0.8	9,840	-0.01%
2021/05/17	5.3	126.73	1	126.30	126.50	4.3	9,884	0.04%
2021/05/14	4.4	128.92	0	0.00	128.95	4.4	9,504	0.05%
2021/05/13	3	128.90	0	0.00	127.50	3	9,360	0.03%
2021/05/12	9.5	128.42	16.4	127.35	129.40	-6.9	9,026	-0.08%
2021/05/11	6.2	134.30	1	135.59	133.25	5.2	8,567	0.06%
2021/05/10	0.3	138.55	0	0.00	138.45	0.3	8,380	0.00%
2021/05/07	1	139.50	1.1	139.00	139.40	-0.1	8,542	0.00%
2021/05/06	3.3	135.91	2.1	136.69	136.95	1.2	8,667	0.01%
2021/05/05	2.5	136.72	0	0.00	135.75	2.5	8,665	0.03%
2021/05/04	0.3	137.83	0	0.00	137.05	0.3	8,758	0.00%
2021/05/03	1.2	139.30	0.2	139.30	138.25	1	8,766	0.01%
2021/04/29	1	140.99	0.1	141.65	140.60	0.9	9,050	0.01%
2021/04/28	0	140.50	0	0.00	140.40	0	9,130	0.00%
2021/04/27	0	141.20	0	0.00	141.25	0	9,580	0.00%
2021/04/26	0.3	141.20	1.9	140.68	141.20	-1.6	9,671	-0.02%
2021/04/23	0.1	138.90	0	0.00	139.15	0.1	9,710	0.00%
2021/04/22	1.1	138.19	0	0.00	137.90	1.1	9,969	0.01%
2021/04/21	0.3	138.17	1.2	138.18	138.00	-0.9	10,103	-0.01%
2021/04/20	0.2	139.35	0.1	139.30	139.25	0.1	10,151	0.00%
2021/04/19	0.3	139.49	1.1	139.05	139.50	-0.7	10,253	-0.01%
2021/04/16	20.6	139.01	9	138.60	139.25	11.6	10,289	0.11%
2021/04/15	0.3	139.15	0.5	138.15	139.05	-0.2	10,319	0.00%
2021/04/14	0.5	137.92	0	0.00	137.90	0.5	10,305	0.00%
2021/04/13	15.2	137.15	2	138.40	137.15	13.2	10,375	0.13%
2021/04/12	0.1	137.40	0	0.00	137.15	0.1	10,361	0.00%
2021/04/09	0.2	137.96	0	0.00	137.95	0.2	10,365	0.00%
2021/04/08	0.2	137.93	0.2	137.95	138.25	0	10,401	0.00%
2021/04/07	0.7	137.66	0	0.00	137.80	0.7	10,387	0.01%
2021/04/06	0.7	137.75	10.5	137.60	137.65	-9.8	10,367	-0.09%
2021/04/01	0.2	135.85	0	0.00	135.75	0.2	10,270	0.00%
2021/03/30	0	135.90	0	0.00	135.90	0	10,111	0.00%
2021/03/29	0.2	135.45	0	0.00	135.45	0.2	10,101	0.00%
2021/03/26	1.2	133.90	1	133.00	134.35	0.2	10,062	0.00%
2021/03/25	1.3	131.30	0	0.00	131.95	1.3	10,001	0.01%
2021/03/24	1.3	131.61	0	0.00	131.50	1.3	9,961	0.01%
2021/03/23	0.1	133.93	0	0.00	133.60	0.1	9,839	0.00%
2021/03/22	1.4	132.11	0	0.00	133.40	1.4	9,946	0.01%
2021/03/19	2.5	132.57	0	133.05	132.80	2.5	10,014	0.02%
2021/03/18	3.1	135.65	0	0.00	134.90	3.1	9,888	0.03%
2021/03/17	0.3	134.98	0.2	134.75	134.20	0.2	9,850	0.00%
2021/03/16	0.4	135.40	0	0.00	135.35	0.4	9,874	0.00%
2021/03/15	0.3	135.09	0	0.00	134.90	0.3	9,864	0.00%
2021/03/12	0.4	135.35	0	0.00	135.25	0.4	9,907	0.00%
2021/03/11	2.2	134.26	1	134.45	134.70	1.2	9,927	0.01%
2021/03/10	0.1	132.06	0.1	132.15	131.90	0.1	9,978	0.00%
2021/03/09	0.5	131.31	0	0.00	131.35	0.5	9,987	0.01%
2021/03/08	1.4	132.62	0	0.00	131.85	1.4	9,867	0.01%
2021/03/05	2.4	130.33	1	129.80	131.95	1.4	9,749	0.01%
2021/03/04	4.7	132.23	0	0.00	132.75	4.7	9,669	0.05%
2021/03/03	1	133.00	2.1	134.30	135.40	-1.1	9,480	-0.01%
2021/03/02	0	134.25	0.1	135.10	133.45	-0.1	9,381	0.00%
2021/02/26	4.5	133.55	0	0.00	133.40	4.5	9,330	0.05%
2021/02/25	1.1	137.37	0	0.00	137.55	1.1	8,991	0.01%
2021/02/24	0.2	136.74	0	0.00	136.45	0.2	8,916	0.00%
2021/02/23	1.1	138.00	1	137.00	138.50	0.1	8,820	0.00%
2021/02/22	0.2	139.40	4	139.80	138.80	-3.8	8,766	-0.04%
2021/02/19	1.1	138.88	0	0.00	138.85	1.1	8,979	0.01%
2021/02/18	0.6	140.40	0	140.15	140.35	0.6	8,968	0.01%
2021/02/17	0.5	140.70	0	0.00	140.55	0.5	8,948	0.01%
2021/02/05	0.2	134.95	0.3	134.80	134.80	-0.1	8,696	0.00%
2021/02/03	0.2	134.58	0.1	134.60	134.35	0.1	8,645	0.00%
2021/02/02	2	133.68	2	133.55	134.45	0	8,600	0.00%
2021/02/01	1.1	129.13	0	0.00	130.75	1.1	8,606	0.01%
2021/01/29	2.1	129.52	0	129.00	128.20	2	8,474	0.02%
2021/01/28	4.6	130.66	0	0.00	130.35	4.6	8,312	0.06%
2021/01/27	2	132.78	0	0.00	133.05	2	8,153	0.02%
2021/01/26	2.4	133.03	0	0.00	132.85	2.4	8,096	0.03%
2021/01/25	1.1	134.45	7.1	136.80	135.60	-6.1	8,024	-0.08%
2021/01/22	3	138.14	0	0.00	137.45	3	7,902	0.04%
2021/01/21	4.3	141.43	0	0.00	143.00	4.3	7,622	0.06%
2021/01/20	1.2	138.13	2	138.20	138.20	-0.8	7,472	-0.01%
2021/01/19	1.6	137.12	0.3	136.58	137.95	1.3	7,029	0.02%
2021/01/18	1.2	133.31	1	133.45	134.40	0.2	6,876	0.00%
2021/01/15	4.1	136.99	0	137.00	134.50	4.1	6,692	0.06%
2021/01/14	3.1	133.72	0	0.00	134.05	3.1	6,370	0.05%
2021/01/13	0.3	135.31	0	0.00	135.30	0.3	6,291	0.00%
2021/01/12	1.2	132.04	0	0.00	132.10	1.2	6,137	0.02%
2021/01/11	0.2	132.50	0.3	131.35	132.30	-0.1	6,013	0.00%
2021/01/08	131.1	130.09	0.1	131.10	131.20	131	5,897	2.22%	大買/鉅額交易
2021/01/07	0.4	128.90	0	0.00	128.90	0.4	5,756	0.01%
2021/01/06	1.6	126.29	0.1	125.65	125.95	1.5	5,688	0.03%
2021/01/05	1.2	124.41	1	124.40	124.60	0.2	5,601	0.00%
2021/01/04	0.2	124.45	3	122.65	124.35	-2.8	5,685	-0.05%
2020/12/31	0	122.20	0.1	122.20	122.25	-0.1	5,807	0.00%
2020/12/30	0	121.60	0	0.00	121.60	0	5,778	0.00%
2020/12/29	0.1	119.90	0	0.00	119.90	0.1	5,802	0.00%
2020/12/28	0.5	119.91	2.1	119.68	120.00	-1.6	5,849	-0.03%
2020/12/25	0	119.30	0	0.00	118.95	0	5,851	0.00%
2020/12/24	0.2	118.80	0.1	118.80	118.80	0.1	5,867	0.00%
2020/12/23	0	118.02	1	117.95	118.15	-1	5,926	-0.02%
2020/12/22	1.1	118.65	1	119.30	118.00	0.1	6,014	0.00%
2020/12/21	0.2	119.45	0.1	118.40	119.35	0.1	6,182	0.00%
2020/12/18	0.4	118.40	0	0.00	118.20	0.4	6,199	0.01%
2020/12/16	0.4	119.30	1	119.00	119.25	-0.6	6,315	-0.01%
2020/12/15	2.4	117.00	1	116.80	117.05	1.3	6,176	0.02%
2020/12/14	1.1	118.63	1	118.30	118.25	0.1	6,165	0.00%
2020/12/11	2	118.05	1	119.10	118.75	1	6,372	0.02%
2020/12/10	2.2	118.37	0	0.00	118.60	2.2	6,385	0.03%
2020/12/09	0.1	120.15	0	119.95	120.05	0.1	6,346	0.00%
2020/12/08	0.5	120.08	1	120.00	120.05	-0.5	6,292	-0.01%
2020/12/07	3.5	118.37	0	118.35	118.40	3.5	6,247	0.06%
2020/12/04	0.2	117.30	0	0.00	117.30	0.2	6,240	0.00%
2020/12/03	0	115.65	3	115.45	115.40	-3	6,111	-0.05%
2020/12/02	0.1	115.45	0.1	115.40	115.40	0	6,104	0.00%
2020/12/01	1.4	113.79	0	0.00	114.30	1.4	6,101	0.02%
2020/11/30	0	114.00	0	0.00	113.30	0	6,103	0.00%
2020/11/27	0.2	114.75	0	0.00	114.65	0.2	6,017	0.00%
2020/11/26	0.1	115.00	0	0.00	114.85	0.1	6,025	0.00%
2020/11/25	0	114.50	1	113.95	113.95	-1	6,079	-0.02%
2020/11/24	1.1	115.73	0	0.00	114.90	1.1	6,077	0.02%
2020/11/23	0.2	115.50	0	0.00	115.45	0.2	6,072	0.00%
2020/11/20	0.1	114.15	1.1	113.87	114.00	-1	6,021	-0.02%
2020/11/19	0	114.20	0	0.00	114.15	0	6,002	0.00%
2020/11/18	0.3	114.39	0.1	114.12	114.35	0.1	5,990	0.00%
2020/11/17	0.1	113.60	0.2	113.85	113.60	0	5,798	0.00%
2020/11/16	1.9	111.85	8.6	112.54	112.80	-6.7	5,974	-0.11%
2020/11/13	0.1	109.15	0	0.00	109.25	0.1	5,922	0.00%
2020/11/12	1.1	108.89	3.5	108.89	108.80	-2.4	5,921	-0.04%
2020/11/11	0.2	108.75	0	108.50	108.75	0.2	5,951	0.00%
2020/11/10	0.1	107.35	0	107.70	107.10	0.1	5,872	0.00%
2020/11/09	1	108.10	1	107.90	108.10	0	5,890	0.00%
2020/11/06	0.1	106.55	1	106.65	106.70	-0.9	5,800	-0.02%
2020/11/05	1.2	105.85	0	0.00	106.05	1.2	5,749	0.02%
2020/11/04	0.6	106.15	0	0.00	106.15	0.6	5,775	0.01%
2020/11/03	0	104.80	1	104.30	104.60	-1	5,805	-0.02%
2020/11/02	2.3	102.86	0.5	103.00	103.40	1.8	5,855	0.03%
2020/10/30	0	103.50	0	0.00	103.00	0	5,771	0.00%
2020/10/29	1.3	103.69	0	0.00	103.85	1.3	5,742	0.02%
2020/10/28	0	105.25	0	0.00	105.00	0	5,746	0.00%
2020/10/27	0	105.76	0	0.00	105.50	0	5,756	0.00%
2020/10/26	0	0.00	0.1	106.45	106.10	-0.1	5,809	0.00%
2020/10/23	1	106.10	0	0.00	106.10	1	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	0.2	106.05	0	0.00	105.95	0.2	6,583	0.00%
2020/10/20	0.1	106.20	0	0.00	106.00	0.1	6,751	0.00%
2020/10/19	0.8	106.60	0	0.00	106.60	0.8	6,827	0.01%
2020/10/16	0	105.45	0	0.00	105.25	0	6,890	0.00%
2020/10/15	0.1	105.95	9	105.25	105.70	-8.9	7,247	-0.12%
2020/10/14	1.2	106.70	0	0.00	106.70	1.2	7,329	0.02%
2020/10/13	0.2	106.95	5	106.30	107.10	-4.8	7,587	-0.06%
2020/10/12	0.6	107.00	5	107.43	107.05	-4.4	7,623	-0.06%
2020/10/08	0.4	106.00	0	0.00	106.20	0.4	7,814	0.01%
2020/10/07	0.4	104.80	0	0.00	104.80	0.4	7,814	0.01%
2020/10/06	1.8	104.19	2.1	104.23	104.25	-0.3	7,948	0.00%
2020/10/05	0.3	103.30	0	0.00	103.05	0.3	8,024	0.00%
2020/09/30	0	103.15	0	0.00	103.00	0	8,046	0.00%
2020/09/29	2.3	102.61	0	0.00	102.55	2.3	8,172	0.03%
2020/09/28	5	101.99	1	101.30	102.30	4	8,341	0.05%
2020/09/25	6	100.77	2	101.30	100.65	4	8,481	0.05%
2020/09/24	4	100.71	0	101.25	100.45	4	8,572	0.05%
2020/09/23	0	103.10	6	102.90	102.95	-6	8,435	-0.07%
2020/09/22	0	103.60	0	0.00	103.10	0	8,512	0.00%
2020/09/21	0.1	104.70	0	0.00	104.45	0.1	8,535	0.00%
2020/09/18	0.1	105.35	0	0.00	105.30	0.1	8,603	0.00%
2020/09/17	0	105.40	0	0.00	105.40	0	8,688	0.00%
2020/09/16	0.2	106.40	0	0.00	106.55	0.2	8,687	0.00%
2020/09/15	0.5	104.95	1.2	105.12	104.95	-0.7	8,615	-0.01%
2020/09/14	0.5	104.45	1	104.45	104.55	-0.5	8,564	-0.01%
2020/09/11	0.2	103.25	0	0.00	103.25	0.2	8,552	0.00%
2020/09/10	0.4	103.20	0	0.00	103.20	0.4	8,696	0.00%
2020/09/09	2.1	101.36	0	0.00	102.30	2.1	8,816	0.02%
2020/09/08	0.7	103.00	0	0.00	103.00	0.7	8,871	0.01%
2020/09/07	0.4	102.55	0	0.00	102.40	0.4	9,155	0.00%
2020/09/04	0.1	103.00	0.2	103.00	102.55	-0.1	9,299	0.00%
2020/09/03	0	103.50	0	0.00	103.30	0	9,383	0.00%
2020/09/02	0	103.25	0.1	103.25	103.00	-0.1	9,487	0.00%
2020/09/01	0.6	103.45	0	0.00	103.35	0.6	9,676	0.01%
2020/08/31	0.1	102.95	0	0.00	101.80	0.1	9,746	0.00%
2020/08/28	0.1	103.80	0	0.00	103.50	0.1	9,900	0.00%
2020/08/26	0.1	104.30	0	0.00	104.30	0.1	10,240	0.00%
2020/08/25	0.3	103.90	0	103.90	103.90	0.3	10,336	0.00%
2020/08/24	0.3	103.15	0.6	103.15	103.10	-0.3	10,364	0.00%
2020/08/21	1.2	102.21	2.4	102.50	102.80	-1.1	10,427	-0.01%
2020/08/20	6.1	101.76	0	0.00	100.60	6.1	10,368	0.06%
2020/08/19	1	105.25	1	105.00	104.25	0	10,314	0.00%
2020/08/18	1.2	104.96	0	0.00	105.00	1.2	10,301	0.01%
2020/08/17	0.7	105.50	1	105.50	105.60	-0.3	10,461	0.00%
2020/08/14	0.2	104.40	0	0.00	104.50	0.2	10,494	0.00%
2020/08/13	0.3	104.25	0	0.00	104.25	0.3	10,596	0.00%
2020/08/12	2	103.43	0.4	103.50	103.25	1.6	10,596	0.02%
2020/08/11	0.1	104.90	0	0.00	104.80	0.1	10,636	0.00%
2020/08/10	0.7	105.55	0	0.00	105.60	0.7	10,686	0.01%
2020/08/07	0	104.65	0	0.00	104.65	0	10,733	0.00%
2020/08/06	0	105.30	0	0.00	105.40	0	10,703	0.00%
2020/08/05	0.3	104.25	0	0.00	104.30	0.3	10,772	0.00%
2020/08/04	0	103.10	0	0.00	103.30	0	10,799	0.00%
2020/08/03	0.6	102.00	0	0.00	102.00	0.6	10,820	0.01%
2020/07/31	0.2	103.60	0	0.00	103.80	0.2	10,803	0.00%
2020/07/30	0.2	103.65	0.1	103.65	104.05	0.1	10,817	0.00%
2020/07/29	0.2	102.35	10	102.75	102.55	-9.8	10,838	-0.09%
2020/07/28	5.2	105.43	1.9	104.90	103.60	3.3	10,938	0.03%
2020/07/27	0.4	103.00	3.2	103.03	103.30	-2.8	10,878	-0.03%
2020/07/24	0	98.50	0	0.00	98.50	0	10,696	0.00%
2020/07/23	0.2	98.65	0.1	98.65	98.85	0.1	10,533	0.00%
2020/07/22	0.2	98.80	0.2	98.80	98.95	0	10,665	0.00%
2020/07/21	0.1	98.45	0	98.45	98.70	0	10,641	0.00%
2020/07/20	0.4	97.00	0	97.00	97.05	0.3	10,451	0.00%
2020/07/17	0	97.00	1.4	96.96	97.20	-1.4	10,475	-0.01%
2020/07/16	0.1	96.10	0	0.00	96.10	0.1	10,526	0.00%
2020/07/15	16.4	97.29	18.2	97.33	97.05	-1.8	10,605	-0.02%
2020/07/14	16.2	95.81	18	95.83	96.65	-1.8	10,825	-0.02%
2020/07/13	0.5	95.80	3.4	95.51	96.05	-2.9	10,808	-0.03%
2020/07/10	0.5	94.65	0.2	94.65	94.65	0.3	10,897	0.00%
2020/07/09	0.2	95.30	0	0.00	95.45	0.2	10,924	0.00%
2020/07/08	0.4	95.00	2	95.15	95.15	-1.6	10,927	-0.01%
2020/07/07	0.1	94.40	0.1	94.40	94.50	-0.1	10,839	0.00%
2020/07/06	1.6	93.81	1	93.90	94.15	0.6	10,868	0.01%
2020/07/03	0.2	92.50	1.2	92.50	92.55	-1	10,881	-0.01%
2020/07/02	0.3	91.40	1.9	91.21	91.50	-1.6	10,886	-0.01%
2020/07/01	0.6	90.50	2	90.30	90.50	-1.4	10,964	-0.01%
2020/06/30	0.4	89.95	0	0.00	89.90	0.4	10,963	0.00%
2020/06/29	0.4	89.30	0.3	89.30	89.10	0.1	10,992	0.00%
2020/06/24	0.1	90.00	0	0.00	90.00	0.1	11,055	0.00%
2020/06/23	0.3	89.45	0	0.00	89.45	0.3	11,253	0.00%
2020/06/22	0.3	89.10	0	0.00	89.05	0.3	11,428	0.00%
2020/06/19	0.1	88.90	0	0.00	88.85	0.1	11,796	0.00%
2020/06/18	0.2	89.00	0	0.00	88.90	0.2	12,203	0.00%
2020/06/17	0.2	89.00	0	0.00	89.00	0.2	12,493	0.00%
2020/06/16	0.6	88.95	0	0.00	88.90	0.6	12,982	0.00%
2020/06/15	0.2	87.25	0	0.00	87.00	0.2	13,934	0.00%
2020/06/12	1.4	87.97	0	0.00	88.25	1.4	14,552	0.01%
2020/06/11	0.1	89.15	1	90.34	89.05	-0.9	15,044	-0.01%
2020/06/10	0.3	90.45	0	0.00	90.45	0.3	15,370	0.00%
2020/06/09	1.2	89.47	1.3	89.20	89.60	-0.1	16,081	0.00%
2020/06/08	0.2	89.50	1.1	89.50	89.50	-0.9	16,639	-0.01%
2020/06/05	0.5	88.35	0	0.00	88.35	0.5	16,634	0.00%
2020/06/04	0.1	87.55	1.2	87.59	87.60	-1.1	16,865	-0.01%
2020/06/03	0.3	86.80	0	0.00	86.80	0.3	17,076	0.00%
2020/06/02	0.1	85.40	2.2	85.45	85.30	-2.1	17,058	-0.01%
2020/06/01	0.6	85.00	0	0.00	84.90	0.6	17,022	0.00%
2020/05/29	0.4	84.45	0	0.00	84.45	0.4	17,023	0.00%
2020/05/28	1.2	83.97	0	0.00	83.85	1.2	17,119	0.01%
2020/05/27	0.5	84.40	1	84.45	84.35	-0.5	17,458	0.00%
2020/05/26	0.7	84.50	1	84.20	84.45	-0.3	17,792	0.00%
2020/05/25	0.2	83.70	0	0.00	83.50	0.2	17,786	0.00%
2020/05/22	1	83.54	0	0.00	82.95	1	17,846	0.01%
2020/05/21	0.4	84.50	0	0.00	84.50	0.4	17,849	0.00%
2020/05/20	0.1	83.95	1	84.00	83.80	-0.9	17,813	-0.01%
2020/05/19	0.3	83.95	1	84.40	83.90	-0.8	17,757	0.00%
2020/05/18	1.3	83.15	0	0.00	83.15	1.3	17,798	0.01%
2020/05/15	0.4	83.95	0	0.00	83.85	0.4	17,869	0.00%
2020/05/14	0	83.50	0	0.00	83.30	0	17,870	0.00%
2020/05/13	0	84.60	2	84.25	84.30	-2	17,808	-0.01%
2020/05/12	0.5	84.15	0	0.00	84.05	0.5	17,821	0.00%
2020/05/11	1.2	85.28	0	0.00	85.05	1.2	17,723	0.01%
2020/05/08	1.3	84.21	0	0.00	84.35	1.3	17,698	0.01%
2020/05/07	0.5	84.00	0	0.00	83.85	0.5	17,719	0.00%
2020/05/06	1.1	83.32	0	0.00	83.50	1.1	17,775	0.01%
2020/05/05	0.4	83.60	0	0.00	83.40	0.4	17,851	0.00%
2020/05/04	3.2	82.96	0	0.00	83.00	3.2	17,833	0.02%
2020/04/30	1.3	84.75	3.6	85.02	85.50	-2.2	17,721	-0.01%
2020/04/29	1.2	83.70	3	83.80	83.70	-1.8	17,672	-0.01%
2020/04/28	1.3	82.39	0.1	82.65	82.55	1.2	17,849	0.01%
2020/04/27	0.3	82.70	0	82.70	82.55	0.2	18,260	0.00%
2020/04/24	0.2	81.00	0	0.00	80.90	0.2	18,144	0.00%
2020/04/23	1.2	81.04	0	0.00	80.90	1.2	18,184	0.01%
2020/04/22	1.1	79.91	0	0.00	80.60	1.1	18,107	0.01%
2020/04/21	1.1	81.83	2	80.75	80.60	-0.9	18,096	-0.01%
2020/04/20	0.3	83.10	0	83.10	83.00	0.3	17,938	0.00%
2020/04/17	1.1	83.26	4	83.30	83.25	-2.9	17,844	-0.02%
2020/04/16	0	81.00	0	0.00	80.80	0	17,420	0.00%
2020/04/15	5.1	81.22	0	0.00	81.20	5.1	17,333	0.03%
2020/04/14	0.8	81.00	3	80.45	80.95	-2.2	17,185	-0.01%
2020/04/13	1.1	79.18	0	0.00	78.80	1.1	17,072	0.01%
2020/04/10	1.2	79.22	0	0.00	79.30	1.2	17,104	0.01%
2020/04/09	0	79.40	0	0.00	79.25	0	17,121	0.00%
2020/04/08	0.6	79.70	4	79.15	79.60	-3.4	16,942	-0.02%
2020/04/07	0.1	78.75	4	78.45	78.50	-3.9	16,760	-0.02%
2020/04/06	1.5	76.61	0	0.00	77.05	1.5	16,558	0.01%
2020/04/01	0.2	76.15	3	76.13	75.90	-2.8	16,404	-0.02%
2020/03/31	2	76.65	4	76.69	76.15	-2	16,291	-0.01%
2020/03/30	1.1	74.74	3	75.50	75.85	-1.9	16,158	-0.01%
2020/03/27	3.5	76.84	2	77.30	76.60	1.5	15,956	0.01%
2020/03/26	0.7	77.30	7	77.04	77.20	-6.3	15,647	-0.04%
2020/03/25	1.1	76.84	4	77.00	76.85	-2.9	15,383	-0.02%
2020/03/24	1	74.17	10	74.73	74.25	-9	14,877	-0.06%
2020/03/23	5.2	70.67	2	71.45	70.80	3.2	14,493	0.02%
2020/03/20	11.3	73.58	27	73.24	74.00	-15.7	14,198	-0.11%
2020/03/19	17	69.30	1	70.50	68.55	16	13,591	0.12%
2020/03/18	19.7	73.67	2	74.43	72.80	17.7	12,556	0.14%
2020/03/17	15.5	74.89	4	74.85	74.85	11.5	11,920	0.10%
2020/03/16	8.2	77.83	3	79.25	77.30	5.2	11,101	0.05%
2020/03/13	13.9	77.76	1	77.40	81.00	12.9	10,628	0.12%
2020/03/12	5.4	82.90	0.1	82.45	82.15	5.4	9,783	0.05%
2020/03/11	3.2	85.98	0.1	85.90	85.30	3.1	9,093	0.03%
2020/03/10	4.4	85.66	2	85.33	86.30	2.4	8,896	0.03%
2020/03/09	1.1	86.55	0.2	86.50	85.85	0.9	8,539	0.01%
2020/03/06	1.1	88.42	0	0.00	88.35	1.1	8,102	0.01%
2020/03/05	0.5	90.30	0	0.00	90.20	0.5	7,852	0.01%
2020/03/04	0.7	89.35	4	88.85	89.20	-3.3	7,779	-0.04%
2020/03/03	2.2	88.46	0	0.00	88.60	2.2	7,661	0.03%
2020/03/02	3.1	87.04	0	0.00	87.35	3.1	7,510	0.04%
2020/02/27	2	88.60	0	0.00	88.65	2	7,110	0.03%
2020/02/26	1.1	89.54	1	89.50	89.45	0.1	6,741	0.00%
2020/02/25	2	90.26	1	90.00	90.35	1	6,515	0.02%
2020/02/24	0.2	90.25	0	90.25	90.10	0.1	6,423	0.00%
2020/02/21	0.2	91.40	3	91.20	91.25	-2.8	6,330	-0.04%
2020/02/20	0	91.90	0	0.00	91.70	0	6,287	0.00%
2020/02/19	0.2	92.35	0	0.00	92.10	0.2	6,213	0.00%
2020/02/18	1	91.10	0	0.00	91.05	1	6,122	0.02%
2020/02/17	0.1	92.80	0	0.00	92.30	0.1	5,950	0.00%
2020/02/14	0.6	93.05	0	0.00	92.95	0.6	5,878	0.01%
2020/02/13	0.2	93.00	0	0.00	92.80	0.2	5,836	0.00%
2020/02/12	0.3	92.85	2	92.55	92.65	-1.7	5,837	-0.03%
2020/02/11	0	91.90	0	91.90	91.75	0	5,791	0.00%
2020/02/10	1.3	91.12	1	91.15	91.00	0.3	5,757	0.01%
2020/02/07	0.1	91.60	4.2	91.46	91.20	-4.1	5,710	-0.07%
2020/02/06	0	92.70	0	0.00	92.30	0	5,616	0.00%
2020/02/05	3.2	90.88	1	91.15	90.85	2.2	5,550	0.04%
2020/02/04	7	90.45	0	0.00	90.60	7	5,485	0.13%
2020/02/03	2	88.69	0	0.00	89.05	2	5,494	0.04%
2020/01/31	1.1	90.55	0	0.00	89.95	1.1	5,321	0.02%
2020/01/30	3.1	93.48	1	95.00	92.15	2.1	5,069	0.04%
2020/01/20	1	97.80	0.3	97.95	97.70	0.7	4,616	0.01%
2020/01/17	0	97.70	0	0.00	97.30	0	4,632	0.00%
2020/01/16	0	97.60	0	0.00	97.30	0	4,540	0.00%
2020/01/15	0.1	98.20	0	0.00	97.60	0.1	4,438	0.00%
2020/01/14	0	98.60	1	98.65	98.60	-1	4,321	-0.02%
2020/01/13	0.7	98.00	0	0.00	98.00	0.7	4,147	0.02%
2020/01/10	0.2	97.30	0	0.00	97.30	0.2	4,083	0.01%
2020/01/08	5.1	95.75	1	96.00	95.65	4.1	3,921	0.10%
2020/01/07	0.4	96.20	0	0.00	96.10	0.4	3,852	0.01%
2020/01/06	0.3	96.65	0	0.00	96.40	0.3	3,905	0.01%
2020/01/03	0.2	97.70	0	0.00	97.65	0.2	3,865	0.01%
2020/01/02	0.5	97.80	0	0.00	97.65	0.5	3,954	0.01%
2019/12/31	0	97.10	0	0.00	96.95	0	3,942	0.00%
2019/12/30	0	98.00	0	0.00	97.80	0	3,933	0.00%
2019/12/27	0.1	98.00	0	0.00	98.00	0.1	3,962	0.00%
2019/12/26	1.1	97.16	0	0.00	97.35	1.1	4,006	0.03%
2019/12/25	0.3	97.35	0.3	97.35	97.35	0	4,106	0.00%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	0.3	97.15	0	0.00	97.15	0.3	4,287	0.01%
2019/12/19	0.1	97.65	0	0.00	97.65	0.1	4,321	0.00%
2019/12/17	0	98.00	10.1	97.75	98.15	-10.1	4,431	-0.23%
2019/12/16	1.2	96.93	1.1	96.94	96.85	0.1	4,483	0.00%
2019/12/13	0.2	96.85	0.3	96.85	96.90	-0.1	4,692	0.00%
2019/12/12	0.4	95.80	1	95.90	95.85	-0.6	4,677	-0.01%
2019/12/11	0.1	93.75	0	93.75	93.75	0.1	4,718	0.00%
2019/12/10	0.1	93.40	0	0.00	93.00	0.1	4,841	0.00%
2019/12/09	0.3	93.65	0	0.00	93.65	0.3	4,831	0.01%
2019/12/06	0	93.05	0	0.00	93.05	0	4,869	0.00%
2019/12/05	0.2	92.95	0	0.00	92.90	0.2	5,023	0.00%
2019/12/04	0	91.90	0	0.00	91.70	0	5,253	0.00%
2019/12/03	0	92.10	0	0.00	92.05	0	5,638	0.00%
2019/12/02	0.8	92.05	0	0.00	92.05	0.8	5,793	0.01%
2019/11/29	2	91.53	0	0.00	91.50	2	5,843	0.03%
2019/11/28	0	92.95	0	0.00	92.95	0	5,862	0.00%
2019/11/27	0.2	93.10	0	0.00	93.20	0.2	6,162	0.00%
2019/11/26	0.1	92.85	0	0.00	92.85	0.1	6,183	0.00%
2019/11/25	0.3	92.60	0	0.00	92.60	0.3	6,175	0.00%
2019/11/22	10.1	92.65	0	0.00	92.55	10.1	6,175	0.16%
2019/11/21	0.1	92.60	0	0.00	92.50	0.1	6,355	0.00%
2019/11/20	0	93.25	0	0.00	93.25	0	6,354	0.00%
2019/11/19	0.1	93.45	0	0.00	93.60	0.1	6,378	0.00%
2019/11/18	0.1	92.75	0.2	92.75	92.90	-0.2	6,432	0.00%
2019/11/15	0.1	92.30	0	0.00	92.30	0.1	6,467	0.00%
2019/11/14	0	91.40	0.1	91.40	91.40	-0.1	6,534	0.00%
2019/11/13	0.2	91.45	0	0.00	91.45	0.2	6,600	0.00%
2019/11/12	0.4	91.95	0.9	91.95	92.00	-0.5	6,834	-0.01%
2019/11/11	0.1	91.20	2	91.45	91.15	-1.9	6,916	-0.03%
2019/11/08	0	92.55	0	0.00	92.55	0	6,942	0.00%
2019/11/07	0.4	92.75	0.1	92.75	92.85	0.4	6,947	0.01%
2019/11/06	0.1	93.20	1.1	92.89	93.35	-1	6,980	-0.01%
2019/11/05	0.4	92.75	0	0.00	92.90	0.4	7,187	0.01%
2019/11/04	0.1	92.00	3	91.00	92.20	-2.9	7,536	-0.04%
2019/11/01	0.4	90.10	3	90.05	90.10	-2.6	7,768	-0.03%
2019/10/31	0.1	90.05	0	0.00	90.10	0.1	8,003	0.00%
2019/10/30	0.3	89.70	0	0.00	89.85	0.3	7,929	0.00%
2019/10/29	0	89.45	0	0.00	89.45	0	7,891	0.00%
2019/10/28	0.2	89.10	0	0.00	89.20	0.2	7,803	0.00%
2019/10/25	0.2	88.80	1	89.20	88.80	-0.8	7,770	-0.01%
2019/10/24	0.1	88.60	0	0.00	88.80	0.1	7,690	0.00%
2019/10/23	0.1	88.40	0	0.00	88.45	0.1	7,729	0.00%
2019/10/22	0.2	88.55	0	0.00	88.70	0.2	7,742	0.00%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/18	0	87.90	1	88.05	87.95	-1	7,908	-0.01%
2019/10/17	0.1	88.00	1	88.10	88.15	-0.9	8,024	-0.01%
2019/10/16	0.1	87.90	0	0.00	88.10	0.1	8,108	0.00%
2019/10/15	0.1	87.55	1	87.70	87.70	-0.9	8,218	-0.01%
2019/10/14	1.7	87.25	1	87.50	87.55	0.7	8,237	0.01%
2019/10/09	0	85.80	0	0.00	85.80	0	8,235	0.00%
2019/10/08	0.1	86.40	6	85.96	86.50	-5.9	8,169	-0.07%
2019/10/07	0.5	85.45	0	0.00	85.45	0.5	8,139	0.01%
2019/10/04	0	85.15	0	0.00	85.15	0	8,144	0.00%
2019/10/03	0.1	85.00	1	84.85	84.80	-0.9	8,150	-0.01%
2019/10/02	0	85.65	0	0.00	85.65	0	8,133	0.00%
2019/10/01	0.8	85.85	0	0.00	85.95	0.8	8,066	0.01%
2019/09/27	0.1	84.60	0	0.00	84.60	0.1	8,011	0.00%
2019/09/26	0.2	84.30	0	0.00	84.30	0.2	8,006	0.00%
2019/09/25	0.3	84.10	0	0.00	84.10	0.3	8,007	0.00%
2019/09/24	0.2	84.60	1	84.55	84.65	-0.8	8,170	-0.01%
2019/09/23	0.2	84.55	0	0.00	84.50	0.2	8,155	0.00%
2019/09/20	0	84.70	0.2	84.70	84.70	-0.2	8,338	0.00%
2019/09/19	1	84.94	0	0.00	84.45	1	8,300	0.01%
2019/09/18	0	84.65	5	84.60	84.95	-5	8,303	-0.06%
2019/09/17	0.1	84.20	0	0.00	84.25	0.1	8,296	0.00%
2019/09/16	0.3	84.30	5	84.12	84.40	-4.7	8,469	-0.06%
2019/09/12	0.4	83.80	8	84.04	83.90	-7.6	8,480	-0.09%
2019/09/11	0.1	83.45	2	83.55	83.45	-1.9	8,689	-0.02%
2019/09/10	0.1	83.35	1	83.40	83.40	-0.9	8,659	-0.01%
2019/09/09	0.3	83.65	2.1	83.80	83.80	-1.7	8,675	-0.02%
2019/09/06	0	83.30	17	83.46	83.50	-17	8,517	-0.20%
2019/09/05	0.3	82.95	2	83.00	83.00	-1.8	8,329	-0.02%
2019/09/04	0	82.00	0	0.00	82.15	0	8,060	0.00%
2019/09/03	0.1	81.45	0	0.00	81.20	0.1	8,057	0.00%
2019/09/02	0.4	81.90	0	0.00	81.90	0.4	8,101	0.00%
2019/08/30	0.4	81.85	4	81.70	81.85	-3.6	8,117	-0.04%
2019/08/29	0.1	80.60	0	0.00	80.55	0.1	7,912	0.00%
2019/08/28	0.4	80.50	0	0.00	80.40	0.4	7,978	0.00%
2019/08/27	0.1	80.05	0	0.00	79.85	0.1	8,023	0.00%
2019/08/26	5.1	79.71	3	79.95	79.65	2.1	8,107	0.03%
2019/08/23	0	81.00	0	0.00	81.00	0	8,030	0.00%
2019/08/22	0	81.00	0	0.00	80.90	0	8,137	0.00%
2019/08/21	0.1	81.10	0	0.00	81.10	0.1	8,144	0.00%
2019/08/20	0	81.00	0	0.00	81.00	0	8,234	0.00%
2019/08/19	0.3	80.90	4	80.80	80.80	-3.7	8,265	-0.05%
2019/08/16	0.1	80.45	0.2	80.45	80.35	-0.1	8,584	0.00%
2019/08/15	2	79.33	0	0.00	79.40	2	8,658	0.02%
2019/08/14	0.3	80.40	0	0.00	80.30	0.3	8,722	0.00%
2019/08/13	3	79.73	0	0.00	79.70	3	8,837	0.03%
2019/08/12	0.3	80.75	0	0.00	80.60	0.3	9,106	0.00%
2019/08/08	0.1	80.85	0	0.00	80.65	0.1	9,337	0.00%
2019/08/07	2.1	79.91	0	0.00	79.70	2.1	9,541	0.02%
2019/08/06	0.1	80.60	0	0.00	80.10	0.1	9,598	0.00%
2019/08/05	4.3	80.12	0	0.00	80.15	4.3	9,494	0.04%
2019/08/02	3	80.82	0	0.00	80.95	3	9,347	0.03%
2019/08/01	0.3	82.40	0	0.00	82.30	0.3	9,181	0.00%
2019/07/31	0	83.00	0	0.00	82.80	0	9,324	0.00%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/29	0.3	83.45	0	0.00	83.45	0.3	9,595	0.00%
2019/07/26	0.1	83.40	0	0.00	83.25	0.1	10,049	0.00%
2019/07/25	0.3	83.70	0	0.00	83.80	0.3	10,100	0.00%
2019/07/24	0	83.55	0	0.00	83.55	0	10,072	0.00%
2019/07/23	0	83.55	0	0.00	83.60	0	10,068	0.00%
2019/07/22	0.2	83.40	2	83.50	83.40	-1.8	10,034	-0.02%
2019/07/19	0	83.00	0	0.00	83.00	0	9,953	0.00%
2019/07/18	0.1	82.80	0	0.00	82.70	0.1	9,842	0.00%
2019/07/17	0.1	82.90	0	0.00	82.80	0.1	9,816	0.00%
2019/07/16	0.2	83.35	0	0.00	83.35	0.2	9,688	0.00%
2019/07/15	0.3	83.20	0.1	83.20	83.20	0.2	9,805	0.00%
2019/07/12	0.3	82.80	0	0.00	82.75	0.3	9,994	0.00%
2019/07/11	0.1	82.85	11	82.95	82.85	-10.9	10,329	-0.11%
2019/07/10	0.2	82.25	0	0.00	82.20	0.2	10,286	0.00%
2019/07/09	0	81.60	0	0.00	81.50	0	10,340	0.00%
2019/07/08	0.1	81.90	0	0.00	81.60	0.1	10,397	0.00%
2019/07/05	0.1	82.05	0	0.00	81.90	0.1	10,470	0.00%
2019/07/04	0	82.00	0	0.00	82.00	0	10,624	0.00%
2019/07/03	0	81.60	6	82.01	81.50	-6	10,782	-0.06%
2019/07/02	0	82.45	0	0.00	82.45	0	10,772	0.00%
2019/07/01	1.8	82.68	0	0.00	82.65	1.8	10,800	0.02%
2019/06/27	0.2	81.50	1	81.55	81.50	-0.8	10,782	-0.01%
2019/06/26	0.1	80.40	0	0.00	80.35	0.1	10,621	0.00%
2019/06/25	0.3	80.80	5	80.70	80.75	-4.7	10,580	-0.04%
2019/06/24	0	81.20	7	81.15	81.20	-7	10,490	-0.07%
2019/06/21	0.1	80.85	9	81.04	80.85	-8.9	10,258	-0.09%
2019/06/20	0.1	80.85	1	80.95	80.85	-0.9	10,120	-0.01%
2019/06/19	0.1	80.75	3	80.60	80.75	-2.9	10,042	-0.03%
2019/06/18	0.3	79.00	0	0.00	78.90	0.3	9,868	0.00%
2019/06/17	0	78.90	0	0.00	78.70	0	10,017	0.00%
2019/06/14	0	79.00	0	0.00	78.90	0	10,058	0.00%
2019/06/13	0.1	79.10	0	0.00	79.05	0.1	10,209	0.00%
2019/06/12	0.4	79.75	0	0.00	79.70	0.4	10,302	0.00%
2019/06/11	0.2	79.55	2	79.55	79.40	-1.8	10,234	-0.02%
2019/06/10	0.2	79.35	0.1	79.35	79.05	0.1	10,226	0.00%
2019/06/06	0.1	77.85	0	0.00	77.70	0.1	10,329	0.00%
2019/06/05	5.1	78.45	0	0.00	78.30	5.1	10,282	0.05%
2019/06/04	0	78.20	0	0.00	78.05	0	10,331	0.00%
2019/06/03	0.4	78.65	0	0.00	78.55	0.4	10,515	0.00%
2019/05/31	0	78.65	1	78.35	78.45	-1	10,741	-0.01%
2019/05/30	0.1	77.60	0	0.00	77.40	0.1	10,771	0.00%
2019/05/29	2.2	76.68	0	0.00	76.75	2.2	10,785	0.02%
2019/05/28	2	77.00	0	0.00	77.10	2	10,839	0.02%
2019/05/27	0.2	77.40	0	0.00	77.15	0.2	10,940	0.00%
2019/05/24	2.2	77.23	0	0.00	77.35	2.2	11,071	0.02%
2019/05/23	6	77.09	0	0.00	76.95	6	11,135	0.05%
2019/05/22	4	78.25	0	0.00	78.40	4	11,019	0.04%
2019/05/21	2.1	78.34	0	0.00	78.40	2.1	11,415	0.02%
2019/05/20	3	78.25	2	78.68	78.20	1	11,133	0.01%
2019/05/17	165	79.47	160	79.50	78.25	5	11,004	0.05%	大買/大賣/
2019/05/16	261	79.06	252	79.05	79.05	9	10,671	0.08%	大買/大賣/
2019/05/15	4.1	79.70	0	0.00	79.75	4.1	10,447	0.04%
2019/05/14	3	79.46	0	0.00	79.65	3	10,229	0.03%
2019/05/13	6.2	80.54	0	0.00	80.15	6.2	9,994	0.06%
2019/05/10	6.1	81.23	0	0.00	81.50	6.1	9,793	0.06%
2019/05/09	4	81.50	0.1	81.70	81.55	3.9	9,684	0.04%
2019/05/08	0	82.80	0	0.00	82.55	0	9,642	0.00%
2019/05/07	0.1	83.25	0	0.00	83.15	0.1	9,480	0.00%
2019/05/06	1.1	82.33	1	82.25	82.30	0.1	9,368	0.00%
2019/05/03	0	83.75	0	0.00	83.75	0	9,302	0.00%
2019/05/02	0.3	83.05	0	0.00	83.00	0.3	8,904	0.00%
2019/04/30	0.3	82.80	0	0.00	82.80	0.3	8,949	0.00%
2019/04/29	0.3	82.80	3	82.65	82.80	-2.7	9,065	-0.03%
2019/04/26	1.1	82.41	0	0.00	82.45	1.1	9,151	0.01%
2019/04/25	0.4	83.40	0	0.00	83.40	0.4	9,254	0.00%
2019/04/24	0.1	83.20	0	0.00	83.20	0.1	9,451	0.00%
2019/04/23	0.1	83.05	0.5	83.05	83.05	-0.4	9,597	0.00%
2019/04/22	0.1	82.80	0	82.80	82.70	0	9,585	0.00%
2019/04/19	0	82.80	6	82.80	82.80	-6	9,709	-0.06%
2019/04/18	0	82.70	6	82.73	82.70	-6	9,548	-0.06%
2019/04/17	0.1	82.70	0	0.00	82.75	0.1	9,394	0.00%
2019/04/16	0.2	82.10	0	0.00	82.10	0.2	9,192	0.00%
2019/04/15	0.4	81.85	1	81.60	81.85	-0.6	9,306	-0.01%
2019/04/12	0.2	81.15	1.1	81.15	81.10	-0.9	9,533	-0.01%
2019/04/11	0.1	81.15	0	0.00	81.15	0.1	9,630	0.00%
2019/04/10	0.1	81.50	0	0.00	81.50	0.1	9,634	0.00%
2019/04/09	1.1	81.08	3	81.35	81.40	-1.9	9,531	-0.02%
2019/04/08	0.2	80.95	0	0.00	80.90	0.2	9,436	0.00%
2019/04/03	0.1	80.20	9	80.10	80.15	-8.9	9,452	-0.09%
2019/04/02	0.4	80.20	0.2	80.20	80.15	0.2	9,539	0.00%
2019/04/01	0.1	79.95	1.5	79.98	79.85	-1.4	9,544	-0.01%
2019/03/29	0.3	79.20	0	0.00	79.15	0.3	9,410	0.00%
2019/03/28	0.1	78.55	0	0.00	78.50	0.1	9,457	0.00%
2019/03/27	0	78.60	0	0.00	78.50	0	9,559	0.00%
2019/03/26	0.5	78.70	0	0.00	78.65	0.5	9,592	0.01%
2019/03/22	0.2	79.35	5.9	79.27	79.35	-5.7	9,652	-0.06%
2019/03/21	0	79.15	5	79.00	79.15	-5	9,683	-0.05%
2019/03/20	0.1	78.50	0	78.50	78.50	0	9,598	0.00%
2019/03/19	0	78.40	4.4	78.24	78.40	-4.4	9,545	-0.05%
2019/03/18	0.3	78.10	6	78.05	78.10	-5.7	9,490	-0.06%
2019/03/15	0.3	77.60	0	0.00	77.60	0.3	9,503	0.00%
2019/03/14	0.1	77.10	0.1	77.10	77.05	0	9,425	0.00%
2019/03/13	0	77.20	0	0.00	77.10	0	9,677	0.00%
2019/03/12	0.3	77.25	0	0.00	77.25	0.3	9,668	0.00%
2019/03/11	0.4	76.25	0	0.00	76.15	0.4	9,506	0.00%
2019/03/08	6.2	76.02	0	0.00	76.00	6.2	9,659	0.06%
2019/03/07	5.1	76.64	0	0.00	76.65	5.1	9,564	0.05%
2019/03/06	0.3	77.00	0	0.00	76.95	0.3	9,408	0.00%
2019/03/05	0.6	76.90	0	0.00	76.75	0.6	9,208	0.01%
2019/03/04	0.1	77.30	0	0.00	76.95	0.1	9,178	0.00%
2019/02/27	0.1	77.70	1	77.55	77.65	-0.9	9,143	-0.01%
2019/02/26	0.2	77.70	0	0.00	77.70	0.2	8,995	0.00%
2019/02/25	0.2	77.60	0	0.00	77.50	0.2	8,829	0.00%
2019/02/22	0	77.00	0	0.00	76.95	0	8,759	0.00%
2019/02/21	0.1	77.10	7	76.93	77.10	-6.9	8,738	-0.08%
2019/02/20	0	76.45	1.1	76.41	76.35	-1.1	8,545	-0.01%
2019/02/19	0	75.65	0	0.00	75.50	0	8,121	0.00%
2019/02/18	0.2	75.75	0	0.00	75.65	0.2	8,168	0.00%
2019/02/15	0.1	75.20	0	0.00	75.05	0.1	8,163	0.00%
2019/02/14	1	75.31	0	0.00	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	0.3	75.80	5	75.44	75.65	-4.7	8,870	-0.05%
2019/02/11	0.4	75.40	0	0.00	75.15	0.4	8,939	0.00%
2019/01/30	0	74.80	0	0.00	74.35	0	8,933	0.00%
2019/01/29	0.1	74.80	0	0.00	74.50	0.1	8,949	0.00%
2019/01/28	0.1	75.25	0	0.00	75.15	0.1	8,953	0.00%
2019/01/25	0.3	75.10	0	0.00	75.00	0.3	9,001	0.00%
2019/01/24	0	74.20	0	0.00	74.05	0	8,992	0.00%
2019/01/23	3	73.70	0	0.00	73.70	3	9,099	0.03%
2019/01/22	0	74.40	0	0.00	74.05	0	9,094	0.00%
2019/01/21	0.1	76.50	0	0.00	76.50	0.1	9,112	0.00%
2019/01/18	0	0.00	3	76.00	75.95	-3	9,237	-0.03%
2019/01/17	0.1	75.65	0	0.00	75.55	0.1	9,581	0.00%
2019/01/16	0.1	75.60	0	0.00	75.55	0.1	9,630	0.00%
2019/01/15	0.2	75.75	0	0.00	75.65	0.2	9,789	0.00%
2019/01/14	1.4	74.89	0	0.00	75.00	1.4	9,799	0.01%
2019/01/11	0.1	75.60	0	0.00	75.50	0.1	9,912	0.00%
2019/01/10	0	75.00	0	0.00	74.80	0	9,872	0.00%
2019/01/09	0.1	75.10	4	74.75	75.00	-3.9	10,164	-0.04%
2019/01/08	0.1	73.85	0	0.00	73.65	0.1	10,251	0.00%
2019/01/07	1	74.15	0	0.00	73.95	1	10,889	0.01%
2019/01/04	3.2	72.14	0	0.00	72.20	3.2	11,031	0.03%
2019/01/03	3	73.40	0	0.00	73.35	3	11,818	0.03%
2019/01/02	3.1	74.21	0	0.00	74.05	3.1	11,938	0.03%
2018/12/28	0	0.00	5	75.25	75.50	-5	12,571	-0.04%
2018/12/27	0.3	75.10	0	0.00	75.05	0.3	12,940	0.00%
2018/12/26	2.1	73.66	1	73.80	73.55	1.1	12,942	0.01%
2018/12/25	9	73.66	0	0.00	73.75	9	12,867	0.07%
2018/12/24	0	74.85	0	0.00	74.70	0	12,756	0.00%
2018/12/21	1.1	74.69	0	0.00	75.20	1.1	12,926	0.01%
2018/12/20	1	75.20	0	0.00	75.05	1	13,248	0.01%
2018/12/19	0.1	75.90	0	0.00	75.90	0.1	13,222	0.00%
2018/12/18	0.2	75.45	0	0.00	75.30	0.2	13,273	0.00%
2018/12/17	0.2	76.10	0	0.00	75.95	0.2	13,268	0.00%
2018/12/14	1	75.36	0	0.00	75.35	1	13,243	0.01%
2018/12/13	0	76.35	0	0.00	76.30	0	13,211	0.00%
2018/12/12	0.4	76.25	4	76.00	76.20	-3.6	13,210	-0.03%
2018/12/11	0.1	75.20	0.3	75.20	75.05	-0.2	13,215	0.00%
2018/12/10	2.1	74.66	0	0.00	74.45	2.1	13,270	0.02%
2018/12/07	0.2	75.60	0	0.00	75.45	0.2	13,404	0.00%
2018/12/06	5	75.09	0	0.00	75.10	5	13,600	0.04%
2018/12/05	2.1	76.80	0	0.00	76.65	2.1	13,587	0.02%
2018/12/04	0.2	78.40	0	0.00	78.25	0.2	13,516	0.00%
2018/12/03	0.6	79.00	0	0.00	78.80	0.6	13,489	0.00%
2018/11/30	0.1	77.20	0	0.00	76.75	0.1	13,291	0.00%
2018/11/29	0.2	77.20	0	0.00	77.05	0.2	13,262	0.00%
2018/11/28	0	77.30	0	0.00	76.90	0	13,153	0.00%
2018/11/27	0.2	76.15	0	0.00	76.05	0.2	13,089	0.00%
2018/11/26	0.1	76.40	0	0.00	76.15	0.1	13,032	0.00%
2018/11/23	0	75.60	0	0.00	75.35	0	13,091	0.00%
2018/11/22	6	76.03	0	0.00	75.60	6	13,247	0.05%
2018/11/21	0	76.20	0	0.00	76.00	0	13,286	0.00%
2018/11/20	0.2	76.20	0	0.00	76.00	0.2	13,118	0.00%
2018/11/16	0	77.20	0	0.00	76.95	0	12,964	0.00%
2018/11/15	0	77.85	0	0.00	77.60	0	12,876	0.00%
2018/11/14	0.2	77.45	0.1	77.45	77.35	0.1	12,865	0.00%
2018/11/13	0	77.30	0	0.00	77.10	0	12,813	0.00%
2018/11/12	0.4	78.15	0	0.00	78.00	0.4	12,712	0.00%
2018/11/09	0	77.90	0	0.00	77.80	0	12,685	0.00%
2018/11/08	0.2	78.90	0	0.00	78.85	0.2	12,143	0.00%
2018/11/07	0.4	78.50	1	78.50	78.40	-0.6	12,009	0.00%
2018/11/06	0	78.20	0	0.00	78.00	0	12,027	0.00%
2018/11/05	0.1	78.50	0	0.00	78.25	0.1	11,945	0.00%
2018/11/02	0.6	78.80	5	78.48	78.65	-4.4	11,895	-0.04%
2018/11/01	0	0.00	1	78.31	78.40	-1	11,851	-0.01%
2018/10/31	1	77.20	4	77.30	77.55	-3	11,758	-0.03%
2018/10/30	0	76.20	1	76.25	75.95	-1	11,634	-0.01%
2018/10/29	7.3	75.64	0	0.00	75.75	7.3	11,553	0.06%
2018/10/26	0.1	75.70	1	75.90	75.40	-0.9	11,468	-0.01%
2018/10/25	4	75.48	1	76.05	75.50	3	11,239	0.03%
2018/10/24	3	77.22	0	0.00	77.40	3	10,803	0.03%
2018/10/23	5	77.94	0	0.00	77.75	5	10,641	0.05%
2018/10/22	0.1	79.55	0	0.00	79.20	0.1	10,326	0.00%
2018/10/19	0.1	79.40	0	0.00	79.30	0.1	10,260	0.00%
2018/10/18	0.2	79.30	0	0.00	79.15	0.2	10,165	0.00%
2018/10/16	7	78.91	5	78.70	79.30	2	9,921	0.02%
2018/10/15	1.4	78.97	2	78.85	79.20	-0.6	9,950	-0.01%
2018/10/12	0.3	80.30	0	0.00	80.05	0.3	9,350	0.00%
2018/10/11	17	78.32	8	78.44	77.40	9	9,184	0.10%
2018/10/09	2	83.15	0	0.00	83.25	2	8,092	0.02%
2018/10/08	4.2	82.72	0	0.00	83.00	4.2	7,840	0.05%
2018/10/05	5.1	83.61	0	0.00	83.45	5.1	7,292	0.07%
2018/10/04	1	84.90	0	0.00	84.90	1	6,962	0.01%
2018/10/03	0	86.20	0	0.00	85.95	0	6,865	0.00%
2018/10/02	0	86.50	0	0.00	86.05	0	6,874	0.00%
2018/10/01	0.8	87.35	1	87.40	87.35	-0.2	6,934	0.00%
2018/09/28	0	87.00	2	87.20	86.90	-2	6,925	-0.03%
2018/09/27	0	87.25	7	87.24	87.35	-7	6,757	-0.10%
2018/09/26	0	86.95	3	86.85	86.90	-3	6,323	-0.05%
2018/09/25	0.2	87.10	0	0.00	87.10	0.2	6,273	0.00%
2018/09/21	0.1	86.85	0	0.00	86.85	0.1	6,218	0.00%
2018/09/20	0	86.15	0	0.00	85.90	0	6,205	0.00%
2018/09/19	0.1	86.15	0	0.00	86.15	0.1	6,337	0.00%
2018/09/18	0.4	85.50	0	0.00	85.40	0.4	6,361	0.01%
2018/09/17	5.1	85.90	0	0.00	85.85	5.1	6,533	0.08%
2018/09/14	2	85.80	0	0.00	86.50	2	6,517	0.03%
2018/09/13	12	85.05	0	0.00	84.95	12	6,481	0.19%
2018/09/12	9.1	85.41	0	0.00	85.55	9.1	6,167	0.15%
2018/09/11	1	85.51	0	0.00	85.65	1	5,989	0.02%
2018/09/10	1.3	86.19	0	0.00	86.00	1.3	5,747	0.02%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/09/06	0	86.70	0	0.00	86.50	0	5,741	0.00%
2018/09/05	0.1	87.05	0	0.00	87.00	0.1	5,786	0.00%
2018/09/04	0.6	87.00	0	0.00	87.00	0.6	5,782	0.01%
2018/08/31	0	86.95	0	0.00	86.95	0	5,795	0.00%
2018/08/30	0.2	87.45	4	87.90	87.55	-3.8	5,836	-0.07%
2018/08/29	2.1	87.24	0	0.00	87.25	2.1	5,778	0.04%
2018/08/28	0.2	86.25	0.3	86.25	86.25	-0.1	5,600	0.00%
2018/08/27	0.2	85.60	1	85.50	85.55	-0.8	5,580	-0.01%
2018/08/23	0.1	85.20	0	0.00	85.05	0.1	5,512	0.00%
2018/08/22	0	84.80	0	0.00	84.65	0	5,551	0.00%
2018/08/21	0	84.70	0	0.00	84.55	0	5,515	0.00%
2018/08/20	2	83.82	0	0.00	83.95	2	5,480	0.04%
2018/08/16	0.1	84.00	0	0.00	83.80	0.1	5,421	0.00%
2018/08/15	1	83.67	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0.1	84.65	0	0.00	84.55	0.1	5,340	0.00%
2018/08/13	0.1	84.75	5	83.70	83.95	-4.9	5,368	-0.09%
2018/08/10	0	85.95	0	0.00	85.70	0	5,285	0.00%
2018/08/09	0.1	86.10	1	86.20	86.15	-0.9	5,296	-0.02%
2018/08/08	0.1	86.05	1	86.25	86.15	-0.9	5,408	-0.02%
2018/08/07	0	85.50	0	0.00	85.50	0	5,460	0.00%
2018/08/06	0.3	85.75	0	0.00	85.70	0.3	5,727	0.01%
2018/08/03	0	85.55	0	0.00	85.55	0	5,980	0.00%
2018/08/02	0	85.00	5	85.35	84.85	-5	6,060	-0.08%
2018/08/01	0.5	86.00	0	0.00	86.15	0.5	6,036	0.01%
2018/07/31	0	0.00	0.4	85.45	85.55	-0.4	6,058	-0.01%
2018/07/30	0.4	85.45	0	0.00	85.55	0.4	6,077	0.01%
2018/07/27	0	85.45	2	85.53	85.70	-2	6,081	-0.03%
2018/07/26	0	84.90	1	85.15	85.00	-1	6,129	-0.02%
2018/07/25	0.1	84.65	2	84.83	84.75	-1.9	6,080	-0.03%
2018/07/24	0.1	84.50	10	84.62	84.70	-9.9	6,082	-0.16%
2018/07/23	0	84.30	0	0.00	84.55	0	6,204	0.00%
2018/07/20	0	84.30	1	84.60	84.65	-1	6,337	-0.02%
2018/07/19	0.1	83.25	0	0.00	83.30	0.1	6,304	0.00%
2018/07/18	0	83.05	1	83.50	83.05	-1	6,365	-0.02%
2018/07/17	0.1	82.60	0	0.00	82.55	0.1	6,322	0.00%
2018/07/16	0.3	83.10	0	0.00	83.00	0.3	6,422	0.00%
2018/07/13	0	83.20	3.2	83.20	83.35	-3.2	6,407	-0.05%
2018/07/12	0.1	82.65	1	82.65	82.65	-0.9	6,241	-0.01%
2018/07/10	0.1	82.50	0	0.00	82.45	0.1	6,163	0.00%
2018/07/09	0.4	82.30	1	82.30	82.25	-0.6	6,131	-0.01%
2018/07/06	0	81.20	3	81.10	80.95	-3	6,040	-0.05%
2018/07/05	0.1	81.10	0	0.00	80.75	0.1	5,994	0.00%
2018/07/04	0	81.50	0	0.00	81.40	0	6,006	0.00%
2018/07/03	0.3	81.30	0	0.00	81.15	0.3	6,033	0.00%
2018/07/02	0.2	81.25	0	0.00	81.05	0.2	6,052	0.00%
2018/06/29	1.2	80.56	0	0.00	81.45	1.2	6,045	0.02%
2018/06/28	2	80.05	0	0.00	80.05	2	5,950	0.03%
2018/06/27	6	80.53	0	0.00	80.40	6	5,831	0.10%
2018/06/26	8	80.58	0	0.00	80.70	8	5,761	0.14%
2018/06/25	4.2	80.91	0	0.00	80.90	4.2	5,556	0.08%
2018/06/22	0.2	81.20	0	0.00	81.15	0.2	5,478	0.00%
2018/06/21	0	81.50	0	0.00	81.25	0	5,442	0.00%
2018/06/20	1.2	80.80	0	0.00	81.50	1.2	5,540	0.02%
2018/06/19	0	81.00	0	0.00	80.60	0	5,466	0.00%
2018/06/15	0	82.20	0	0.00	81.95	0	5,464	0.00%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/13	0	83.00	0	0.00	83.00	0	5,422	0.00%
2018/06/12	0.1	82.65	0	0.00	82.50	0.1	5,436	0.00%
2018/06/11	0.1	82.70	0	0.00	82.65	0.1	5,457	0.00%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/06/07	0.1	83.30	0	0.00	83.45	0.1	5,565	0.00%
2018/06/06	0.2	83.20	2	83.30	83.30	-1.8	5,598	-0.03%
2018/06/05	0.1	82.55	0	0.00	82.50	0.1	5,538	0.00%
2018/06/04	0.3	82.55	1	82.60	82.60	-0.7	5,547	-0.01%
2018/06/01	0.6	81.45	0	0.00	81.35	0.6	5,472	0.01%
2018/05/31	1.1	80.71	0	0.00	80.75	1.1	5,533	0.02%
2018/05/29	0	81.90	0	0.00	81.85	0	5,569	0.00%
2018/05/28	0.1	82.20	0	0.00	82.20	0.1	5,618	0.00%
2018/05/25	0.1	81.90	0	0.00	81.85	0.1	5,697	0.00%
2018/05/24	0.2	81.65	0	0.00	81.55	0.2	5,699	0.00%
2018/05/22	0	81.90	0	0.00	81.75	0	5,770	0.00%
2018/05/21	0.1	82.05	2.4	82.01	82.05	-2.3	5,933	-0.04%
2018/05/18	0	0.00	1.1	81.05	80.95	-1.1	6,008	-0.02%
2018/05/17	0.1	81.30	0	0.00	81.20	0.1	6,238	0.00%
2018/05/16	0.2	81.75	2	81.60	81.75	-1.8	6,281	-0.03%
2018/05/15	0.1	81.75	2.3	81.88	81.65	-2.2	6,311	-0.04%
2018/05/14	0.2	82.45	1	82.20	82.50	-0.8	6,727	-0.01%
2018/05/11	0	81.55	0	0.00	81.60	0	6,558	0.00%
2018/05/10	0.1	80.70	0	0.00	80.65	0.1	6,315	0.00%
2018/05/09	5.1	80.45	0	0.00	80.45	5.1	6,264	0.08%
2018/05/08	0.3	80.15	0	0.00	80.00	0.3	6,278	0.00%
2018/05/07	3.4	79.52	0	0.00	79.50	3.4	6,271	0.05%
2018/05/04	0.5	79.10	0	0.00	78.95	0.5	6,314	0.01%
2018/05/03	1	78.50	0	0.00	78.55	1	6,384	0.02%
2018/05/02	0	0.00	1	79.85	79.40	-1	6,320	-0.02%
2018/04/30	2	79.38	0	0.00	80.00	2	6,313	0.03%
2018/04/27	1.1	79.04	0	0.00	79.20	1.1	6,300	0.02%
2018/04/26	7	79.04	0	0.00	79.05	7	6,167	0.11%
2018/04/25	2.1	79.22	0	0.00	79.30	2.1	5,981	0.04%
2018/04/24	2	79.60	0	0.00	79.55	2	5,821	0.03%
2018/04/23	1.1	80.03	0	0.00	79.95	1.1	5,635	0.02%
2018/04/19	0.3	82.75	0	0.00	82.65	0.3	5,421	0.01%
2018/04/17	0	81.65	0	0.00	81.40	0	5,375	0.00%
2018/04/16	0.2	82.50	0	0.00	82.30	0.2	5,399	0.00%
2018/04/13	0.1	82.70	0	0.00	82.50	0.1	5,430	0.00%
2018/04/12	0.1	82.70	0	0.00	82.50	0.1	5,467	0.00%
2018/04/11	0.3	83.00	0	0.00	82.85	0.3	5,534	0.00%
2018/04/10	0.1	82.75	1	82.60	82.50	-0.9	5,584	-0.02%
2018/04/09	0.2	82.65	0	0.00	82.20	0.2	5,639	0.00%
2018/03/31	1	82.90	1	82.80	82.95	0	5,607	0.00%
2018/03/30	0.1	82.90	1	83.00	82.85	-0.9	5,652	-0.02%
2018/03/27	0.1	83.50	0	0.00	83.40	0.1	5,518	0.00%
2018/03/26	2	81.91	2	82.05	82.20	0	5,484	0.00%
2018/03/22	0	83.65	1.1	83.56	83.55	-1.1	5,423	-0.02%
2018/03/21	0.1	83.95	0	0.00	83.85	0.1	5,430	0.00%
2018/03/20	0.1	83.90	1	83.50	83.80	-0.9	5,416	-0.02%
2018/03/19	0	84.00	1	83.95	83.85	-1	5,405	-0.02%
2018/03/16	0.2	83.95	0	0.00	83.90	0.2	5,399	0.00%
2018/03/15	0.2	84.30	0	0.00	84.25	0.2	5,373	0.00%
2018/03/14	0.1	84.30	0	0.00	84.30	0.1	5,360	0.00%
2018/03/13	0.1	84.90	1.1	84.52	84.95	-0.9	5,409	-0.02%
2018/03/12	0.5	84.15	0	0.00	84.15	0.5	5,367	0.01%
2018/03/09	0.1	82.85	0	0.00	82.85	0.1	5,442	0.00%
2018/03/08	0.2	82.75	3	82.70	82.75	-2.8	5,427	-0.05%
2018/03/07	0.1	82.00	0	0.00	81.80	0.1	5,398	0.00%
2018/03/06	0.3	82.25	0	0.00	82.15	0.3	5,449	0.00%
2018/03/05	0.1	81.05	0	0.00	80.75	0.1	5,491	0.00%
2018/03/02	1	80.82	0	0.00	81.15	1	5,452	0.02%
2018/02/27	0	82.55	0	0.00	82.35	0	5,345	0.00%
2018/02/26	0.1	82.60	0	0.00	82.40	0.1	5,235	0.00%
2018/02/23	2	81.85	0	0.00	82.00	2	5,206	0.04%
2018/02/22	0	81.20	0	0.00	81.00	0	5,225	0.00%
2018/02/21	0.1	81.75	0	0.00	81.50	0.1	5,238	0.00%
2018/02/12	2.3	79.65	0	0.00	79.70	2.3	5,082	0.04%
2018/02/09	0.1	79.70	0	0.00	79.05	0.1	5,062	0.00%
2018/02/08	0	80.90	0	80.90	80.60	0	4,828	0.00%
2018/02/07	3.1	81.35	2	80.80	80.65	1.1	4,854	0.02%
2018/02/06	3	79.85	0	0.00	79.65	3	4,702	0.06%
2018/02/05	0	84.60	0	0.00	83.60	0	4,182	0.00%
2018/01/29	0	86.00	0	0.00	85.55	0	3,924	0.00%
2018/01/26	0	87.60	0	0.00	87.50	0	3,841	0.00%
2018/01/25	0.3	87.45	0	0.00	87.45	0.3	3,739	0.01%
2018/01/24	0.1	87.25	0.1	87.25	87.20	0	3,678	0.00%
2018/01/23	0	88.10	0	0.00	88.30	0	3,629	0.00%
2018/01/22	0.1	87.90	1.2	87.94	87.95	-1.1	3,588	-0.03%
2018/01/19	0	0.00	0.3	87.10	87.15	-0.3	3,550	-0.01%
2018/01/17	0.1	85.15	0.1	85.15	85.15	-0.1	3,441	0.00%
2018/01/16	0.2	85.00	0	85.00	85.00	0.1	3,364	0.00%
2018/01/15	0.3	84.70	0	0.00	84.65	0.3	3,328	0.01%
2018/01/12	0.3	84.15	0	0.00	84.10	0.3	3,310	0.01%
2018/01/11	0	0.00	4	83.25	83.40	-4	3,303	-0.12%
2018/01/10	0	83.95	0	0.00	83.75	0	3,334	0.00%
2018/01/09	0.1	84.15	1	84.20	84.15	-0.9	3,292	-0.03%
2018/01/08	0.1	84.10	1	84.00	84.10	-0.9	3,298	-0.03%
2018/01/05	0	83.75	0	0.00	83.75	0	3,272	0.00%
2018/01/04	0.1	83.45	0	0.00	83.50	0.1	3,291	0.00%
2018/01/03	0.1	83.35	1	83.30	83.35	-0.9	3,464	-0.02%
2018/01/02	0	82.70	1	82.55	82.60	-1	3,412	-0.03%