元大台灣50 (0050)-大昌券商分點個股進出

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
151.90
漲跌
▲1.45
漲幅
+0.96%
成交量
5,387張
產業
上市
3669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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	2.4	150.73	2	150.65	150.45	0.4	13,165	0.00%
2024/04/19	28.8	151.22	3.1	151.57	150.90	25.7	13,214	0.19%
2024/04/18	2	157.50	0	0.00	158.95	2	12,816	0.02%
2024/04/17	25.2	156.78	8.3	156.74	157.40	16.9	12,800	0.13%
2024/04/16	5.3	155.34	1.4	156.14	155.65	3.9	12,784	0.03%
2024/04/15	12.5	160.33	4	159.98	160.00	8.5	12,601	0.07%
2024/04/12	7.1	162.35	0	0.00	162.10	7.1	12,626	0.06%
2024/04/11	1	161.80	2.2	162.12	162.50	-1.2	12,596	-0.01%
2024/04/10	1.1	162.93	0	0.00	163.00	1.1	12,600	0.01%
2024/04/09	0.5	161.30	6.4	162.42	163.25	-5.9	12,737	-0.05%
2024/04/08	0.1	159.30	1	159.55	159.45	-0.9	12,701	-0.01%
2024/04/03	1.4	158.63	0	0.00	158.55	1.4	12,825	0.01%
2024/04/02	2.1	159.16	2	158.83	159.65	0.1	12,995	0.00%
2024/04/01	2.1	157.93	1	157.50	157.40	1.1	13,372	0.01%
2024/03/29	0.1	157.60	2	157.70	157.90	-1.9	13,564	-0.01%
2024/03/28	2	156.75	1	156.90	156.90	1	13,567	0.01%
2024/03/27	2.1	157.34	1	157.45	157.65	1.1	13,618	0.01%
2024/03/26	2.1	157.74	3	157.88	157.60	-1	13,634	-0.01%
2024/03/25	0.1	157.65	5.1	157.89	157.50	-5	13,636	-0.04%
2024/03/22	0	0.00	0.3	157.12	157.20	-0.3	13,586	0.00%
2024/03/21	1.1	157.26	8.5	156.81	157.40	-7.5	13,584	-0.05%
2024/03/20	2.1	153.90	6.4	154.30	153.20	-4.3	13,558	-0.03%
2024/03/19	0	0.00	1.8	153.75	154.05	-1.8	13,924	-0.01%
2024/03/18	3.2	153.98	2	153.73	154.40	1.2	13,830	0.01%
2024/03/15	1.2	153.08	0	0.00	153.00	1.2	13,623	0.01%
2024/03/14	0.1	154.90	3.2	155.47	155.10	-3.1	13,532	-0.02%
2024/03/13	0.4	155.32	0	0.00	155.25	0.4	13,611	0.00%
2024/03/12	0.2	153.40	1	152.90	154.50	-0.8	13,443	-0.01%
2024/03/11	0.2	153.38	8.5	153.46	152.90	-8.3	13,318	-0.06%
2024/03/08	0.4	155.62	4.8	154.94	154.45	-4.3	13,181	-0.03%
2024/03/07	1.5	152.17	5.1	152.41	152.30	-3.6	12,772	-0.03%
2024/03/06	1.1	147.73	2.3	148.34	148.85	-1.2	12,366	-0.01%
2024/03/05	0.1	148.30	4	148.10	148.15	-3.9	12,273	-0.03%
2024/03/04	0.5	146.80	12	146.23	146.95	-11.5	12,111	-0.09%
2024/03/01	5.1	143.07	0	0.00	142.80	5.1	11,865	0.04%
2024/02/29	0.1	142.90	0	0.00	143.30	0.1	11,877	0.00%
2024/02/27	0.1	143.30	0	0.00	143.35	0.1	11,985	0.00%
2024/02/26	1.1	143.47	0	0.00	143.95	1.1	11,990	0.01%
2024/02/23	0	143.55	3.1	143.75	143.75	-3.1	11,929	-0.03%
2024/02/22	0	0.00	2.1	142.49	142.80	-2.1	12,083	-0.02%
2024/02/21	3	141.20	1	141.15	141.20	2	12,022	0.02%
2024/02/20	0.2	141.75	3	141.73	141.65	-2.8	12,301	-0.02%
2024/02/19	1	140.95	1.1	140.66	141.10	-0.1	12,385	0.00%
2024/02/16	1.1	141.44	4.7	141.37	141.30	-3.6	12,615	-0.03%
2024/02/15	0.6	141.50	14	141.97	142.35	-13.4	12,656	-0.11%
2024/02/05	0	0.00	0.2	136.05	135.95	-0.2	12,384	0.00%
2024/02/02	0.2	134.87	0	0.00	135.10	0.2	12,168	0.00%
2024/02/01	1.1	133.76	0	0.00	134.35	1.1	12,124	0.01%
2024/01/31	1.4	134.82	0	0.00	134.35	1.4	12,169	0.01%
2024/01/30	0	0.00	17.2	136.50	136.15	-17.2	12,165	-0.14%
2024/01/29	0.1	136.40	6.6	136.53	136.50	-6.6	12,271	-0.05%
2024/01/26	0	0.00	2.5	135.73	135.65	-2.5	11,972	-0.02%
2024/01/25	0.1	135.45	8	135.48	135.65	-8	11,872	-0.07%
2024/01/24	0	0.00	0.4	134.19	134.00	-0.4	11,511	0.00%
2024/01/23	2	133.63	50.1	133.66	134.05	-48.1	11,454	-0.42%
2024/01/22	1	133.55	1	133.75	133.80	0	11,491	0.00%
2024/01/19	0.3	131.00	14.4	131.97	132.90	-14.1	11,344	-0.12%
2024/01/18	0.9	128.26	2	128.40	128.30	-1.2	11,276	-0.01%
2024/01/17	24.5	128.09	0.7	127.78	127.45	23.8	11,225	0.21%
2024/01/16	8.3	131.62	0	0.00	131.65	8.3	10,739	0.08%
2024/01/15	8.9	133.29	1.8	133.25	133.00	7	10,507	0.07%
2024/01/12	1.5	132.13	7	132.71	132.65	-5.5	10,378	-0.05%
2024/01/11	1	132.85	0	0.00	132.85	1	10,400	0.01%
2024/01/10	5.8	132.46	0	0.00	132.30	5.8	10,466	0.06%
2024/01/09	1	133.00	3.1	133.71	133.00	-2.1	10,467	-0.02%
2024/01/08	0.5	133.00	3.4	133.27	132.75	-2.9	10,501	-0.03%
2024/01/05	1.1	132.52	3	132.28	132.15	-1.9	10,451	-0.02%
2024/01/04	3.1	132.49	2.4	132.59	132.50	0.7	10,623	0.01%
2024/01/03	5	132.42	2.1	132.41	132.55	2.9	10,771	0.03%
2024/01/02	6.3	135.12	0	0.00	134.90	6.3	10,627	0.06%
2023/12/29	1.1	135.66	2	135.75	135.45	-0.9	10,597	-0.01%
2023/12/28	0	0.00	3.1	135.90	135.75	-3.1	10,564	-0.03%
2023/12/27	1	135.80	20	135.31	135.75	-19	10,401	-0.18%
2023/12/26	0	0.00	1	134.20	134.25	-1	10,010	-0.01%
2023/12/22	0	0.00	2	133.00	132.95	-2	9,796	-0.02%
2023/12/20	0	0.00	6	133.74	133.75	-6	9,837	-0.06%
2023/12/19	1	133.20	0	0.00	133.40	1	9,885	0.01%
2023/12/18	0.4	133.30	1.3	133.16	133.90	-0.9	10,144	-0.01%
2023/12/15	10	133.65	3	134.00	133.70	7	10,132	0.07%
2023/12/14	0	0.00	4.3	133.06	133.15	-4.3	9,893	-0.04%
2023/12/13	0	0.00	5	131.67	131.55	-5	9,477	-0.05%
2023/12/12	2	131.53	5	131.88	131.50	-3	9,524	-0.03%
2023/12/11	1	130.99	2.1	131.25	131.20	-1.1	9,552	-0.01%
2023/12/08	1	131.30	0.5	131.25	131.05	0.5	9,554	0.01%
2023/12/07	1.7	130.51	0	0.00	130.00	1.7	9,380	0.02%
2023/12/06	0.5	130.85	4	130.83	130.80	-3.5	9,471	-0.04%
2023/12/05	1.4	130.07	1	130.25	130.35	0.4	9,445	0.00%
2023/12/04	0.1	131.25	0	0.00	131.30	0.1	9,459	0.00%
2023/12/01	4	131.43	4	131.34	131.80	0	9,507	0.00%
2023/11/30	2.1	130.96	3	131.33	131.35	-0.9	9,479	-0.01%
2023/11/29	0	0.00	1	132.00	131.15	-1	9,354	-0.01%
2023/11/28	0	0.00	0.2	131.40	131.25	-0.2	9,295	0.00%
2023/11/27	2.2	130.73	1	130.35	130.35	1.2	9,208	0.01%
2023/11/24	1	131.35	5.3	131.43	131.20	-4.3	9,147	-0.05%
2023/11/22	0.5	131.30	9	131.51	131.35	-8.5	9,002	-0.09%
2023/11/21	0.3	132.15	14.4	132.19	132.55	-14.1	9,018	-0.16%
2023/11/20	0.2	130.77	8	130.71	130.95	-7.8	8,657	-0.09%
2023/11/17	2	131.10	9	131.29	131.00	-7	8,625	-0.08%
2023/11/16	0.1	130.42	3.2	130.57	130.60	-3	8,234	-0.04%
2023/11/15	3.1	130.71	16.1	130.53	130.55	-13	8,096	-0.16%
2023/11/14	0.6	129.20	9.1	129.36	129.00	-8.5	7,843	-0.11%
2023/11/13	0	0.00	28	128.76	128.70	-28	7,669	-0.37%
2023/11/10	2.1	126.46	4.4	126.70	126.75	-2.3	7,548	-0.03%
2023/11/09	1	126.80	4	127.20	127.25	-3	7,601	-0.04%
2023/11/08	0	0.00	3.1	127.33	127.20	-3.1	7,872	-0.04%
2023/11/07	2	126.50	1.3	126.52	126.50	0.7	7,816	0.01%
2023/11/06	0	126.95	4.4	126.97	126.55	-4.4	7,888	-0.06%
2023/11/03	0.7	124.87	4.9	125.40	125.45	-4.2	7,684	-0.05%
2023/11/02	0.3	123.60	16.2	123.62	124.50	-16	7,713	-0.21%
2023/11/01	3	121.47	6	121.98	121.75	-3	7,626	-0.04%
2023/10/31	10.1	121.50	0	0.00	121.15	10.1	7,666	0.13%
2023/10/30	5	122.07	0	0.00	122.00	5	7,686	0.07%
2023/10/27	3.7	122.31	2	122.33	122.30	1.7	7,608	0.02%
2023/10/26	22.1	121.76	3	121.90	121.75	19.1	7,661	0.25%
2023/10/25	1	124.30	2	124.78	124.20	-1	7,340	-0.01%
2023/10/24	3.9	123.33	3	123.53	123.95	0.9	7,340	0.01%
2023/10/23	22	124.51	0.2	123.95	123.85	21.8	7,293	0.30%
2023/10/20	1	124.27	1	125.40	125.40	0	7,276	0.00%
2023/10/18	6.5	125.42	0	0.00	124.80	6.5	7,447	0.09%
2023/10/17	3	126.67	6	126.70	126.55	-3	7,349	-0.04%
2023/10/16	3	125.97	0	0.00	126.25	3	7,474	0.04%
2023/10/13	0.8	127.00	2.1	127.25	126.95	-1.3	7,526	-0.02%
2023/10/12	0	0.00	7.1	127.25	127.30	-7.1	7,674	-0.09%
2023/10/11	4.3	125.90	11	126.14	126.25	-6.7	7,681	-0.09%
2023/10/06	0.1	124.15	10	124.01	124.10	-9.9	7,718	-0.13%
2023/10/05	0.1	122.90	3	123.42	123.65	-2.9	7,694	-0.04%
2023/10/04	19.5	121.69	0	0.00	121.90	19.5	7,701	0.25%
2023/10/03	3	123.75	1	123.95	123.50	2	7,645	0.03%
2023/10/02	4.1	124.07	13	124.23	124.25	-9	7,694	-0.12%
2023/09/28	2	122.68	0	0.00	122.65	2	7,859	0.03%
2023/09/27	0.1	122.05	0	0.00	122.15	0.1	7,849	0.00%
2023/09/26	8.8	122.35	0	0.00	122.10	8.8	7,835	0.11%
2023/09/25	5	123.20	1	123.50	123.55	4	7,778	0.05%
2023/09/22	4.1	122.35	0	0.00	122.65	4.1	7,829	0.05%
2023/09/21	4.7	122.99	0	0.00	122.75	4.7	7,765	0.06%
2023/09/20	0.2	124.82	0.1	124.95	124.75	0.1	7,507	0.00%
2023/09/19	0.4	125.49	0.9	125.45	125.45	-0.5	7,518	-0.01%
2023/09/18	1.3	126.03	0	0.00	126.00	1.3	7,574	0.02%
2023/09/15	0	0.00	4	127.09	127.35	-4	7,899	-0.05%
2023/09/14	2.1	126.73	5	126.48	126.95	-2.9	7,912	-0.04%
2023/09/13	4	125.20	1	125.20	125.20	3	7,892	0.04%
2023/09/12	0	0.00	1	124.70	125.05	-1	7,959	-0.01%
2023/09/11	4.5	123.68	0	0.00	123.80	4.5	8,099	0.06%
2023/09/08	14.8	123.95	0.1	124.60	124.30	14.7	8,073	0.18%
2023/09/07	2.2	124.81	1.1	125.22	124.85	1.1	8,371	0.01%
2023/09/06	2.1	125.97	0	0.00	126.00	2.1	8,506	0.02%
2023/09/05	0	0.00	2.1	126.26	126.45	-2.1	8,477	-0.02%
2023/09/04	1	125.73	5.9	126.05	126.75	-4.9	8,502	-0.06%
2023/09/01	1	125.30	1.2	126.18	125.90	-0.2	8,646	0.00%
2023/08/31	0.1	125.77	0	0.00	125.70	0.1	8,705	0.00%
2023/08/30	6.1	126.77	3.2	126.71	126.60	2.9	8,738	0.03%
2023/08/29	1.2	125.05	1.4	125.53	126.05	-0.2	8,774	0.00%
2023/08/28	0	0.00	1	125.70	125.35	-1	8,731	-0.01%
2023/08/25	5.1	125.06	0	0.00	124.55	5.1	8,806	0.06%
2023/08/24	0	0.00	61.2	126.65	127.00	-61.2	8,890	-0.69%
2023/08/23	5.1	124.94	14.1	124.77	124.85	-9	9,020	-0.10%
2023/08/22	0.2	124.05	9	123.93	124.00	-8.9	9,303	-0.10%
2023/08/21	4.6	123.43	0	0.00	123.00	4.6	9,433	0.05%
2023/08/18	5.3	124.17	0	0.00	123.85	5.3	9,447	0.06%
2023/08/17	36.8	123.32	2	123.75	124.60	34.8	9,525	0.37%
2023/08/16	34.7	123.84	4	124.00	124.05	30.7	9,664	0.32%
2023/08/15	4.8	125.07	2	125.10	124.70	2.8	9,931	0.03%
2023/08/14	59.4	124.81	2.1	124.39	124.50	57.3	10,173	0.56%
2023/08/11	4.3	126.43	5	126.35	126.30	-0.7	10,232	-0.01%
2023/08/10	9.3	126.60	0	0.00	126.40	9.3	10,235	0.09%
2023/08/09	2.5	127.10	1	127.55	127.20	1.5	10,122	0.01%
2023/08/08	8.1	127.16	0	0.00	127.00	8.1	10,124	0.08%
2023/08/07	4.5	127.88	0	0.00	128.50	4.5	10,010	0.04%
2023/08/04	4.6	127.31	0	0.00	127.25	4.6	10,002	0.05%
2023/08/02	23.2	128.58	1.3	128.85	127.85	21.9	9,967	0.22%
2023/08/01	0	0.00	1.1	129.22	129.45	-1.1	9,867	-0.01%
2023/07/31	1.5	128.50	2	129.45	128.80	-0.6	9,830	-0.01%
2023/07/28	3	129.53	0	0.00	129.50	3	9,771	0.03%
2023/07/27	0	129.30	2	129.40	129.50	-2	9,795	-0.02%
2023/07/26	0.5	128.95	0	0.00	128.50	0.5	9,814	0.01%
2023/07/25	0.3	128.83	6	128.91	128.85	-5.7	9,835	-0.06%
2023/07/24	1.3	127.32	21	127.25	127.25	-19.7	9,877	-0.20%
2023/07/21	7.6	127.12	15.7	127.20	127.20	-8.1	9,930	-0.08%
2023/07/20	0.3	129.54	0	0.00	129.35	0.3	10,026	0.00%
2023/07/19	0.1	129.20	0.4	130.05	128.75	-0.4	10,073	0.00%
2023/07/18	0.4	130.00	1	130.00	129.85	-0.6	9,915	-0.01%
2023/07/17	0	132.05	21	132.00	132.00	-21	9,841	-0.21%
2023/07/14	0.2	132.20	3.2	132.16	132.25	-3	9,716	-0.03%
2023/07/13	0	131.55	12.1	131.69	130.90	-12	9,551	-0.13%
2023/07/12	0	0.00	1	129.25	129.45	-1	9,385	-0.01%
2023/07/11	2.3	128.41	2	128.85	129.20	0.3	9,379	0.00%
2023/07/10	1.1	127.96	2	128.10	127.45	-1	9,413	-0.01%
2023/07/07	9.6	127.54	0	0.00	127.70	9.6	9,330	0.10%
2023/07/06	6.6	128.58	3	127.90	127.90	3.6	9,296	0.04%
2023/07/05	0.2	130.88	1	130.80	130.80	-0.8	9,086	-0.01%
2023/07/04	5.1	130.66	10	131.00	131.00	-4.9	9,075	-0.05%
2023/07/03	1.1	130.49	1	130.50	130.70	0.1	9,106	0.00%
2023/06/30	4.7	128.58	0	0.00	129.10	4.7	9,245	0.05%
2023/06/29	1.7	129.11	2	130.00	129.05	-0.3	9,318	0.00%
2023/06/28	2	128.95	9.5	129.19	129.10	-7.5	9,274	-0.08%
2023/06/27	1.2	128.93	1	129.25	128.90	0.2	9,342	0.00%
2023/06/26	0.6	129.69	1	129.80	129.75	-0.4	9,410	0.00%
2023/06/21	0.3	130.26	5	130.79	130.55	-4.8	9,511	-0.05%
2023/06/20	0.7	130.42	71.3	130.56	130.55	-70.5	9,327	-0.76%
2023/06/19	8	130.65	21	131.20	131.25	-13	9,455	-0.14%
2023/06/16	0	131.25	26	131.54	131.55	-26	9,416	-0.28%
2023/06/15	1.6	131.87	0	0.00	131.90	1.6	9,414	0.02%
2023/06/14	85.3	131.38	0	0.00	131.50	85.3	9,411	0.91%
2023/06/13	2	131.50	3.2	131.41	131.55	-1.2	9,559	-0.01%
2023/06/12	0	0.00	2.2	129.02	129.00	-2.2	9,371	-0.02%
2023/06/09	0	0.00	0.1	127.80	127.80	-0.1	9,326	0.00%
2023/06/08	0.5	127.14	3	127.40	126.85	-2.5	9,545	-0.03%
2023/06/07	5.1	127.95	1.5	128.03	128.10	3.6	9,679	0.04%
2023/06/06	0	0.00	2.3	126.89	126.70	-2.3	9,532	-0.02%
2023/06/05	0.1	126.69	1.1	126.54	126.35	-1	9,525	-0.01%
2023/06/02	0	126.05	6.2	126.48	126.75	-6.1	9,543	-0.06%
2023/06/01	1.4	125.08	1	125.05	125.15	0.4	9,567	0.00%
2023/05/31	1.6	125.78	3.6	125.94	126.15	-2	9,554	-0.02%
2023/05/30	10	126.85	2.6	126.87	126.75	7.4	9,464	0.08%
2023/05/29	2	126.73	6.1	126.85	126.75	-4.1	9,386	-0.04%
2023/05/26	1	125.95	32.4	125.82	125.95	-31.4	9,236	-0.34%
2023/05/25	0	0.00	4.1	122.80	123.05	-4.1	8,943	-0.05%
2023/05/24	1	121.55	5.2	121.47	121.60	-4.2	8,934	-0.05%
2023/05/23	1	122.10	2	122.10	122.20	-1	8,826	-0.01%
2023/05/22	0.2	122.25	5	122.21	122.30	-4.8	8,718	-0.05%
2023/05/19	0	0.00	8.6	122.64	122.50	-8.6	8,549	-0.10%
2023/05/18	0	0.00	29	122.08	122.15	-29	8,164	-0.36%
2023/05/17	0.2	119.15	11.2	120.07	120.55	-11.1	8,002	-0.14%
2023/05/16	3	118.50	6.3	118.55	118.60	-3.3	7,695	-0.04%
2023/05/15	0.5	116.98	2	117.00	117.20	-1.5	7,628	-0.02%
2023/05/12	4.3	117.11	1	117.20	117.20	3.3	7,663	0.04%
2023/05/11	2.3	117.62	1	118.30	117.55	1.3	7,680	0.02%
2023/05/10	13.2	117.92	1	117.85	117.80	12.2	7,768	0.16%
2023/05/09	0	0.00	6	118.90	118.90	-6	7,838	-0.08%
2023/05/08	0.2	118.61	1.3	118.59	118.55	-1	7,983	-0.01%
2023/05/05	0	117.75	0	0.00	117.80	0	8,041	0.00%
2023/05/04	1	117.45	4.2	117.10	117.50	-3.2	8,263	-0.04%
2023/05/03	2.3	116.95	0.2	117.40	117.20	2.1	8,310	0.03%
2023/05/02	0	0.00	3.2	117.64	117.70	-3.2	8,600	-0.04%
2023/04/28	1.4	117.20	1.1	117.20	117.40	0.3	9,236	0.00%
2023/04/27	6	115.99	0.2	116.05	116.00	5.8	9,376	0.06%
2023/04/26	16.9	116.05	1.9	116.24	116.10	15	9,678	0.16%
2023/04/25	17.5	117.17	2	116.99	116.60	15.5	9,938	0.16%
2023/04/24	5.6	118.02	1.1	118.24	118.15	4.5	9,795	0.05%
2023/04/21	7.3	118.84	1	119.05	118.60	6.3	9,946	0.06%
2023/04/20	2.7	118.70	0.2	118.75	118.90	2.5	10,065	0.02%
2023/04/19	9.6	119.20	0	0.00	119.05	9.6	10,208	0.09%
2023/04/18	1.4	119.85	0	0.00	119.95	1.4	10,272	0.01%
2023/04/17	1.7	120.06	0.2	120.35	120.35	1.5	10,392	0.01%
2023/04/14	0	0.00	2.8	120.33	120.65	-2.8	10,526	-0.03%
2023/04/13	7.4	119.83	1.1	119.83	119.50	6.3	10,722	0.06%
2023/04/12	3.3	120.49	0.1	120.90	120.55	3.2	10,756	0.03%
2023/04/11	5.1	120.68	2	120.91	120.85	3.1	10,939	0.03%
2023/04/10	2.1	121.12	2	121.55	121.00	0.1	11,043	0.00%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	2.1	120.57	1.6	121.22	121.00	0.5	11,043	0.00%
2023/03/31	0.4	121.63	1.8	122.15	121.60	-1.4	11,018	-0.01%
2023/03/30	0.6	120.97	2	121.25	121.20	-1.4	10,853	-0.01%
2023/03/29	1.2	120.62	2.2	120.71	120.60	-1	10,861	-0.01%
2023/03/28	5	120.69	3	120.52	120.40	2	11,017	0.02%
2023/03/27	1.7	121.42	1	121.55	121.45	0.7	10,957	0.01%
2023/03/24	0	0.00	3.4	121.98	122.20	-3.4	10,978	-0.03%
2023/03/23	0	0.00	13.4	121.87	121.85	-13.4	10,884	-0.12%
2023/03/22	0.5	120.60	20.5	120.20	120.90	-20	10,757	-0.19%
2023/03/21	0.2	118.40	1.4	118.61	118.65	-1.2	10,628	-0.01%
2023/03/20	1.6	118.15	0	0.00	118.10	1.6	10,708	0.01%
2023/03/17	0	0.00	8.5	118.38	118.95	-8.5	10,693	-0.08%
2023/03/16	7.8	116.91	3.2	117.09	117.05	4.6	10,665	0.04%
2023/03/15	3.6	117.79	3.5	118.16	117.60	0	10,542	0.00%
2023/03/14	9.2	117.53	0	0.00	117.50	9.2	10,505	0.09%
2023/03/13	10.7	117.93	21	118.86	118.80	-10.4	10,522	-0.10%
2023/03/10	12.3	118.33	0	0.00	118.30	12.3	10,334	0.12%
2023/03/09	5.2	120.59	2	120.55	120.20	3.2	10,527	0.03%
2023/03/08	4.5	120.14	0	0.00	120.30	4.5	10,627	0.04%
2023/03/07	3.6	121.20	44.2	121.30	121.30	-40.6	10,702	-0.38%
2023/03/06	1	120.55	1	120.35	120.50	0	10,828	0.00%
2023/03/03	1.4	119.31	1	120.10	119.35	0.4	10,939	0.00%
2023/03/02	0.5	118.90	0	0.00	119.25	0.5	11,141	0.00%
2023/03/01	2.3	117.28	1.2	118.79	119.35	1.1	11,216	0.01%
2023/02/24	7	119.27	1	119.90	118.80	6	11,184	0.05%
2023/02/23	0.5	119.25	5.5	118.99	119.40	-5	11,237	-0.04%
2023/02/22	7.8	117.50	0	0.00	117.65	7.8	11,312	0.07%
2023/02/21	4.7	118.86	0	0.00	118.95	4.7	11,354	0.04%
2023/02/20	1.3	118.59	3	119.22	119.00	-1.7	11,674	-0.01%
2023/02/17	8.1	118.69	0	0.00	118.75	8.1	12,141	0.07%
2023/02/16	1	120.40	19	119.65	120.30	-18	12,312	-0.15%
2023/02/15	13.8	119.25	2	119.05	118.85	11.8	12,701	0.09%
2023/02/14	1	121.35	3.2	121.59	121.65	-2.2	12,742	-0.02%
2023/02/13	0.4	120.50	4	120.60	120.75	-3.7	12,930	-0.03%
2023/02/10	0.1	120.80	6.1	121.02	121.00	-6.1	13,040	-0.05%
2023/02/09	0	0.00	1.6	120.76	120.90	-1.6	13,138	-0.01%
2023/02/08	5	120.71	13.4	120.54	120.85	-8.4	13,164	-0.06%
2023/02/07	1.3	118.77	0.4	119.25	119.00	0.9	13,240	0.01%
2023/02/06	1.8	119.49	1	119.55	119.25	0.8	13,219	0.01%
2023/02/03	1	120.65	1.1	120.91	121.00	-0.1	13,134	0.00%
2023/02/02	2	120.93	10.7	120.80	121.00	-8.7	13,144	-0.07%
2023/02/01	0.1	118.95	0	0.00	119.00	0.1	13,076	0.00%
2023/01/31	9.7	119.03	3.1	118.72	118.30	6.6	13,101	0.05%
2023/01/30	3.2	120.58	12.6	120.44	120.70	-9.4	12,923	-0.07%
2023/01/17	8.2	118.04	5	118.13	118.10	3.2	12,536	0.03%
2023/01/16	12	118.17	27.6	118.42	118.10	-15.6	12,585	-0.12%
2023/01/13	2.3	117.33	3.7	117.61	117.20	-1.4	12,328	-0.01%
2023/01/12	4	116.01	3	115.85	115.85	1	12,170	0.01%
2023/01/11	6.1	116.26	8	116.28	116.35	-1.9	12,263	-0.02%
2023/01/10	2	116.03	3.1	116.02	116.25	-1.1	12,110	-0.01%
2023/01/09	3.2	114.88	15.1	114.90	115.80	-12	12,237	-0.10%
2023/01/05	0	0.00	3	111.37	111.30	-3	12,332	-0.02%
2023/01/04	2.4	110.33	2	110.65	110.50	0.4	12,354	0.00%
2023/01/03	2.1	108.65	2	110.09	110.75	0.1	12,647	0.00%
2022/12/30	0	0.00	0.3	110.65	110.20	-0.3	12,544	0.00%
2022/12/29	10.4	108.73	8.5	108.98	109.50	1.9	12,541	0.02%
2022/12/28	14.3	109.89	7	109.94	110.00	7.3	12,488	0.06%
2022/12/27	10	112.11	10.3	111.64	111.60	-0.3	12,410	0.00%
2022/12/26	7	110.86	7.5	111.10	111.10	-0.5	12,525	0.00%
2022/12/23	11.1	110.66	9	110.69	110.70	2.1	12,668	0.02%
2022/12/22	2	112.33	1.3	112.03	112.60	0.7	12,741	0.01%
2022/12/21	6.5	110.97	6	111.20	110.75	0.5	12,972	0.00%
2022/12/20	14.4	111.62	42.2	110.39	110.30	-27.8	12,922	-0.22%
2022/12/19	3.5	112.27	4	112.45	112.35	-0.5	13,046	0.00%
2022/12/16	9.3	112.59	6.2	113.18	113.00	3.1	13,186	0.02%
2022/12/15	5.3	114.27	7.8	114.68	114.90	-2.5	13,237	-0.02%
2022/12/14	4	114.75	4.3	114.42	114.80	-0.3	13,289	0.00%
2022/12/13	7.1	114.02	10.2	113.70	113.40	-3.1	13,254	-0.02%
2022/12/12	5.8	113.75	4	113.90	113.90	1.8	13,263	0.01%
2022/12/09	9	114.49	4.8	114.97	115.00	4.2	13,340	0.03%
2022/12/08	15.3	113.17	7.1	113.32	113.25	8.2	13,297	0.06%
2022/12/07	4.4	114.81	5	115.10	114.60	-0.6	13,326	0.00%
2022/12/06	2.7	115.74	5	115.60	115.30	-2.3	13,265	-0.02%
2022/12/05	2.5	117.88	3	117.45	117.45	-0.5	13,225	0.00%
2022/12/02	9.9	117.48	15	117.29	117.30	-5.1	13,144	-0.04%
2022/12/01	29.2	118.70	16.2	118.21	118.35	13	13,277	0.10%
2022/11/30	8	115.47	11.5	115.91	116.35	-3.5	12,974	-0.03%
2022/11/29	1.6	113.97	2.3	114.62	115.40	-0.7	12,967	-0.01%
2022/11/28	9.4	114.64	6	114.53	114.35	3.4	13,021	0.03%
2022/11/25	1.2	116.54	1.3	116.77	116.70	-0.1	13,121	0.00%
2022/11/24	2	116.53	5.6	116.30	116.70	-3.6	12,972	-0.03%
2022/11/23	2.6	115.43	9.2	115.61	115.60	-6.6	12,920	-0.05%
2022/11/22	1.2	113.47	5.1	114.39	114.80	-3.9	13,049	-0.03%
2022/11/21	12.4	114.29	3	113.93	113.85	9.4	13,123	0.07%
2022/11/18	1.4	114.85	8	114.66	114.25	-6.5	13,060	-0.05%
2022/11/17	2.9	113.59	14	113.87	114.55	-11.2	13,000	-0.09%
2022/11/16	5.4	114.67	9.2	114.97	114.50	-3.8	12,949	-0.03%
2022/11/15	15.6	114.32	45.9	113.61	114.70	-30.3	12,689	-0.24%
2022/11/14	4.2	109.82	8.4	110.02	110.00	-4.2	12,193	-0.03%
2022/11/11	35.5	108.70	35	108.57	109.00	0.5	11,979	0.00%
2022/11/10	4.6	103.44	5	103.50	103.50	-0.4	11,638	0.00%
2022/11/09	11.3	104.48	8.6	103.86	104.50	2.6	11,557	0.02%
2022/11/08	5.3	101.68	4.2	101.79	101.60	1.1	11,401	0.01%
2022/11/07	0	0.00	7.1	100.30	100.55	-7.1	11,368	-0.06%
2022/11/04	6.6	97.97	1	98.85	98.85	5.6	11,346	0.05%
2022/11/03	22.1	98.69	3	98.70	98.70	19.1	11,359	0.17%
2022/11/02	0.3	99.82	1	100.00	100.00	-0.7	11,265	-0.01%
2022/11/01	17.3	99.47	2.1	99.50	99.60	15.2	11,293	0.13%
2022/10/31	6	98.46	7.4	98.86	99.05	-1.4	11,311	-0.01%
2022/10/28	8.6	97.91	9	97.49	97.75	-0.4	11,257	0.00%
2022/10/27	15.3	99.04	6.4	99.03	99.00	8.9	11,196	0.08%
2022/10/26	10.3	97.16	5.9	97.23	97.60	4.4	11,358	0.04%
2022/10/25	23.8	97.13	83.4	97.93	96.70	-59.6	11,334	-0.53%
2022/10/24	11.3	99.37	8	98.99	98.60	3.3	11,134	0.03%
2022/10/21	4.1	99.09	1	99.10	98.90	3.1	10,989	0.03%
2022/10/20	24.2	97.61	14.1	98.16	99.20	10.1	10,919	0.09%
2022/10/19	86	100.77	2	99.75	99.75	84	10,813	0.78%
2022/10/18	1	100.83	0.1	101.20	101.10	0.9	10,729	0.01%
2022/10/17	5.5	99.50	3	99.87	99.95	2.5	10,883	0.02%
2022/10/14	8	101.62	3.2	101.65	101.85	4.8	10,703	0.04%
2022/10/13	5.5	99.63	0	0.00	99.00	5.5	10,793	0.05%
2022/10/12	5.3	100.07	1.6	100.28	100.20	3.7	10,666	0.03%
2022/10/11	37.7	101.44	6.9	101.45	100.70	30.8	10,814	0.28%
2022/10/07	5.4	106.67	2	106.48	106.20	3.4	10,601	0.03%
2022/10/06	2.1	107.81	5.3	107.90	108.00	-3.2	10,703	-0.03%
2022/10/05	7.2	106.86	20.3	107.31	107.25	-13.2	10,975	-0.12%
2022/10/04	16.1	104.53	1	104.70	104.80	15.1	10,983	0.14%
2022/10/03	10.3	102.57	14	102.31	102.20	-3.7	10,983	-0.03%
2022/09/30	5.3	103.37	10	103.34	103.45	-4.7	10,969	-0.04%
2022/09/29	13.8	105.30	2.3	105.04	104.90	11.5	10,983	0.11%
2022/09/28	15.4	105.52	4	105.31	105.25	11.4	11,069	0.10%
2022/09/27	3.5	107.44	4.1	107.37	107.50	-0.6	11,024	-0.01%
2022/09/26	14.3	107.50	3	107.37	107.65	11.3	11,316	0.10%
2022/09/23	15.4	109.81	2	109.70	109.70	13.4	11,564	0.12%
2022/09/22	13.5	110.17	2	110.60	110.75	11.5	11,661	0.10%
2022/09/21	14.9	112.21	2	112.10	112.10	12.9	11,516	0.11%
2022/09/20	2.2	112.45	7	112.99	113.05	-4.8	11,514	-0.04%
2022/09/19	2.5	111.98	1	112.05	112.05	1.5	11,695	0.01%
2022/09/16	19.2	112.48	0	0.00	112.55	19.2	11,757	0.16%
2022/09/15	6.4	113.45	3	113.87	113.85	3.4	11,822	0.03%
2022/09/14	5.5	113.37	7	113.21	113.65	-1.5	12,011	-0.01%
2022/09/13	1.2	116.13	3.3	116.17	116.00	-2.1	11,937	-0.02%
2022/09/12	1.6	115.41	4.4	115.20	115.40	-2.8	12,037	-0.02%
2022/09/08	7.6	112.70	21.6	112.77	113.00	-14	12,240	-0.11%
2022/09/07	16.8	112.66	2	112.20	112.20	14.8	12,334	0.12%
2022/09/06	8.5	114.72	0.3	114.90	114.90	8.2	12,223	0.07%
2022/09/05	7.1	114.01	1	114.25	114.15	6.1	12,313	0.05%
2022/09/02	9	114.32	13	113.92	113.90	-4	12,447	-0.03%
2022/09/01	16.2	115.18	1	115.15	115.15	15.2	12,285	0.12%
2022/08/31	3.1	116.06	1.3	116.55	117.60	1.8	11,968	0.01%
2022/08/30	14.2	116.35	11	116.99	116.75	3.2	11,917	0.03%
2022/08/29	53.7	116.49	15.5	116.27	116.55	38.2	11,795	0.32%
2022/08/26	1.1	119.50	0	0.00	119.60	1.1	11,600	0.01%
2022/08/25	2.5	119.02	0.6	119.10	119.00	1.9	11,508	0.02%
2022/08/24	12.6	118.01	7.3	117.86	117.90	5.3	11,533	0.05%
2022/08/23	11.1	118.49	0.1	118.70	118.20	11	11,533	0.10%
2022/08/22	13.4	119.92	25	119.88	119.80	-11.6	11,603	-0.10%
2022/08/19	6.1	121.11	2	121.70	121.55	4.1	11,663	0.04%
2022/08/18	3.6	121.20	3	121.35	121.35	0.6	11,693	0.00%
2022/08/17	1.1	121.82	7	122.03	122.15	-5.9	11,647	-0.05%
2022/08/16	2.4	122.01	0.3	122.10	122.10	2.1	11,500	0.02%
2022/08/15	20	121.90	6.3	121.62	121.90	13.8	11,381	0.12%
2022/08/12	1	120.70	1.3	120.67	120.80	-0.3	11,283	0.00%
2022/08/11	5	119.98	6.7	120.01	120.05	-1.7	11,262	-0.02%
2022/08/10	10.4	117.93	9.4	117.83	117.90	1.1	11,189	0.01%
2022/08/09	4.3	118.35	1.5	119.23	119.15	2.8	11,138	0.02%
2022/08/08	16	119.12	0.2	119.15	119.25	15.8	11,102	0.14%
2022/08/05	2	119.20	8.9	118.84	119.50	-6.9	11,075	-0.06%
2022/08/04	5.2	116.04	0	0.00	116.55	5.2	11,117	0.05%
2022/08/03	1	116.25	1	116.25	116.25	0	11,137	0.00%
2022/08/02	15.4	115.43	13	115.75	115.55	2.4	11,237	0.02%
2022/08/01	9.1	117.66	3	117.52	117.65	6.1	11,155	0.05%
2022/07/29	11.3	117.90	2	117.75	118.00	9.3	11,279	0.08%
2022/07/28	1	117.40	1	117.65	116.90	0	11,249	0.00%
2022/07/27	1	115.40	3	115.83	116.70	-2	11,275	-0.02%
2022/07/26	3.4	115.66	11	115.70	115.65	-7.6	11,248	-0.07%
2022/07/25	0.1	116.68	3	116.70	116.70	-2.9	11,236	-0.03%
2022/07/22	2.5	116.76	11	116.63	116.80	-8.5	11,253	-0.08%
2022/07/21	2.1	115.69	1	116.00	116.35	1.1	11,471	0.01%
2022/07/20	1.2	115.61	4	115.90	115.05	-2.8	11,480	-0.02%
2022/07/19	3	114.17	3	114.05	114.30	0	11,735	0.00%
2022/07/18	10	114.31	3	114.20	114.20	7	11,701	0.06%
2022/07/15	14.3	115.17	10.2	115.03	115.50	4.1	11,398	0.04%
2022/07/14	4.6	113.48	1.1	113.64	114.00	3.5	11,202	0.03%
2022/07/13	4.5	113.26	14.8	113.21	113.45	-10.3	11,107	-0.09%
2022/07/12	17.1	109.73	43	109.72	109.55	-25.9	10,992	-0.24%
2022/07/11	7.5	112.57	39.7	112.52	112.25	-32.3	11,151	-0.29%
2022/07/08	18.7	113.45	34.1	113.30	113.25	-15.4	11,108	-0.14%
2022/07/07	29.1	111.39	12.2	111.44	112.10	16.9	11,056	0.15%
2022/07/06	8.3	109.33	5	109.16	108.85	3.3	11,069	0.03%
2022/07/05	14.4	110.70	3	111.38	111.00	11.4	11,088	0.10%
2022/07/04	15.8	110.81	9	110.98	110.45	6.8	10,967	0.06%
2022/07/01	64.4	112.92	1	111.55	111.55	63.4	10,771	0.59%
2022/06/30	18.8	116.14	11	116.55	115.80	7.8	10,386	0.07%
2022/06/29	8	118.81	10	118.73	118.80	-2	10,175	-0.02%
2022/06/28	32	119.74	2	119.60	119.80	30	10,130	0.30%
2022/06/27	0.1	120.85	12.3	120.99	120.95	-12.2	10,086	-0.12%
2022/06/24	13.2	118.82	1	118.05	118.15	12.2	9,916	0.12%
2022/06/23	18.4	118.46	7.1	117.91	117.90	11.3	9,910	0.11%
2022/06/22	5.7	119.95	8	119.40	119.50	-2.4	9,711	-0.02%
2022/06/21	8	121.80	13	121.69	122.20	-5	9,532	-0.05%
2022/06/20	4.3	119.86	2	119.95	119.75	2.3	9,595	0.02%
2022/06/17	23.3	120.91	13	120.97	120.85	10.3	9,520	0.11%
2022/06/16	1	122.55	3	124.25	122.50	-2	9,321	-0.02%
2022/06/15	2.1	123.10	0.5	123.36	122.75	1.6	9,320	0.02%
2022/06/14	4.6	122.71	2	122.95	123.35	2.6	9,405	0.03%
2022/06/13	17.3	123.72	1	123.50	123.55	16.3	9,524	0.17%
2022/06/10	1	127.20	0	0.00	127.10	1	9,634	0.01%
2022/06/09	0	128.20	0	0.00	128.40	0	9,706	0.00%
2022/06/08	1.1	128.75	2.3	128.84	128.80	-1.2	9,850	-0.01%
2022/06/07	2.9	127.50	2	127.40	127.40	0.9	10,025	0.01%
2022/06/06	1	127.51	1	128.55	128.70	0	10,292	0.00%
2022/06/02	3.3	127.83	14.3	127.77	127.80	-11.1	10,921	-0.10%
2022/06/01	7.1	129.25	3	129.45	129.15	4.1	11,714	0.03%
2022/05/31	7	128.71	5	129.21	129.80	2	11,817	0.02%
2022/05/30	22	127.40	5.3	127.76	128.55	16.7	11,774	0.14%
2022/05/27	1	125.50	25	125.07	125.50	-24	11,633	-0.21%
2022/05/26	6.1	124.19	4	122.90	122.90	2.1	11,576	0.02%
2022/05/25	3	123.77	1	124.55	124.45	2	11,855	0.02%
2022/05/24	2.1	124.25	0	0.00	123.50	2.1	12,301	0.02%
2022/05/20	4	124.24	2	124.65	124.65	2	12,557	0.02%
2022/05/19	6.5	123.13	5	123.45	123.30	1.5	12,570	0.01%
2022/05/18	0.1	125.71	5	125.53	125.70	-4.9	12,514	-0.04%
2022/05/17	1	124.40	3.2	124.11	124.35	-2.1	12,491	-0.02%
2022/05/16	3.1	122.78	121.1	123.50	123.00	-118	12,534	-0.94%	大賣/鉅額交易
2022/05/13	127	122.09	3.3	122.12	122.35	123.7	12,561	0.98%	大買/鉅額交易
2022/05/12	12.5	122.06	17	122.24	121.25	-4.5	12,641	-0.04%
2022/05/11	13.2	124.21	32	123.89	124.20	-18.8	12,516	-0.15%
2022/05/10	29.4	123.00	12	123.63	124.00	17.4	12,482	0.14%
2022/05/09	13	124.85	8	124.79	124.55	5	12,386	0.04%
2022/05/06	7.9	126.16	2.7	126.37	126.65	5.3	12,357	0.04%
2022/05/05	11.1	129.50	0.3	129.75	129.25	10.8	12,475	0.09%
2022/05/04	6.1	127.86	0	0.00	127.80	6.1	12,667	0.05%
2022/05/03	11.1	128.10	3	128.23	127.80	8.1	12,902	0.06%
2022/04/29	10.9	128.82	8.5	128.93	128.75	2.5	13,017	0.02%
2022/04/28	10.6	126.47	11.2	126.32	127.10	-0.6	13,316	0.00%
2022/04/27	25.8	126.52	3	126.77	126.55	22.8	13,394	0.17%
2022/04/26	2.1	129.52	2.3	129.13	129.25	-0.2	13,160	0.00%
2022/04/25	20.5	128.98	1	129.25	129.25	19.5	13,244	0.15%
2022/04/22	7.8	130.99	2.3	131.38	131.60	5.5	12,823	0.04%
2022/04/21	0	132.90	3.3	133.17	132.75	-3.2	12,805	-0.03%
2022/04/20	0.5	132.19	0	0.00	132.65	0.5	12,863	0.00%
2022/04/19	1.1	132.04	1.1	132.62	132.00	0	12,919	0.00%
2022/04/18	9.5	131.57	1	131.80	131.55	8.5	13,064	0.07%
2022/04/15	19.8	132.36	1.6	132.52	132.25	18.2	13,027	0.14%
2022/04/14	1	134.75	8	134.71	134.55	-7	12,799	-0.05%
2022/04/13	0	134.10	3.9	134.62	135.05	-3.9	12,860	-0.03%
2022/04/12	8.3	132.41	0.2	132.80	132.55	8.1	12,933	0.06%
2022/04/11	12.8	132.59	0	0.00	132.45	12.8	12,857	0.10%
2022/04/08	4.1	133.90	5	133.95	134.55	-0.9	12,692	-0.01%
2022/04/07	18.7	134.48	1	134.75	133.80	17.7	12,647	0.14%
2022/04/06	6.5	135.44	0	0.00	136.25	6.5	12,778	0.05%
2022/04/01	7.4	136.75	7	136.30	136.95	0.4	12,959	0.00%
2022/03/31	0	0.00	3	138.10	138.10	-3	12,939	-0.02%
2022/03/30	0.7	138.29	21.3	138.37	138.55	-20.6	13,089	-0.16%
2022/03/29	1	136.65	3.3	137.05	136.85	-2.3	13,185	-0.02%
2022/03/28	6.4	136.06	1	136.50	136.70	5.4	13,145	0.04%
2022/03/24	1.8	137.51	2.3	137.52	138.00	-0.5	13,072	0.00%
2022/03/23	2.1	138.08	16	137.93	138.10	-13.9	13,082	-0.11%
2022/03/22	3.5	136.71	0.3	136.75	136.80	3.3	13,004	0.03%
2022/03/21	7	137.25	4	137.20	137.00	3	13,069	0.02%
2022/03/18	0.3	136.25	0	0.00	136.10	0.3	13,019	0.00%
2022/03/17	3	135.62	3.2	135.52	136.40	-0.2	12,884	0.00%
2022/03/16	8.3	131.52	0	0.00	132.20	8.3	12,706	0.06%
2022/03/15	19.5	131.80	1	133.00	131.65	18.5	12,465	0.15%
2022/03/14	2.3	134.15	0	0.00	134.40	2.3	12,255	0.02%
2022/03/11	1.4	134.57	1	135.40	134.40	0.4	12,162	0.00%
2022/03/10	27.4	135.81	1.5	135.63	136.35	25.9	12,050	0.21%
2022/03/09	16.8	132.77	1	132.50	132.50	15.8	11,890	0.13%
2022/03/08	29.4	131.58	0.1	131.45	131.15	29.3	11,690	0.25%
2022/03/07	35.9	134.47	10	133.85	134.00	25.9	11,064	0.23%
2022/03/04	12.6	138.37	0	0.00	138.45	12.6	10,368	0.12%
2022/03/03	2.5	139.94	0	0.00	139.95	2.5	10,345	0.02%
2022/03/02	9	139.49	0	0.00	139.65	9	10,465	0.09%
2022/03/01	6	140.31	1.4	139.65	140.45	4.6	10,405	0.04%
2022/02/25	23.2	138.48	0	0.00	138.50	23.2	10,318	0.23%
2022/02/24	44.1	139.28	0	138.95	138.80	44.1	10,017	0.44%
2022/02/23	1.3	142.24	0	0.00	142.25	1.3	9,590	0.01%
2022/02/22	19.4	141.28	0	0.00	141.85	19.4	9,615	0.20%
2022/02/21	2	143.18	0	0.00	143.80	2	9,402	0.02%
2022/02/18	1.5	143.82	5.1	143.51	144.10	-3.6	9,666	-0.04%
2022/02/17	1	144.00	45	144.72	144.50	-44	9,697	-0.45%
2022/02/16	22	144.15	1.2	144.17	144.40	20.8	9,723	0.21%
2022/02/15	22.1	142.35	0	0.00	142.05	22.1	9,706	0.23%
2022/02/14	2.6	142.40	8	142.50	142.70	-5.4	9,657	-0.06%
2022/02/10	6	144.37	1.4	144.06	145.05	4.6	9,682	0.05%
2022/02/09	3.1	143.07	0.2	143.40	143.40	2.9	9,705	0.03%
2022/02/08	8	142.98	3.2	142.93	142.90	4.8	9,757	0.05%
2022/02/07	47.7	141.83	6.1	142.60	142.30	41.6	9,615	0.43%
2022/01/26	13.7	141.45	1.1	141.88	141.55	12.6	9,253	0.14%
2022/01/25	24.7	141.65	0	0.00	141.65	24.7	9,024	0.27%
2022/01/24	6.3	142.34	0.1	142.60	144.00	6.2	8,674	0.07%
2022/01/21	12.9	142.97	1	142.55	142.65	11.9	8,537	0.14%
2022/01/20	7	148.16	3	148.40	149.10	4	8,114	0.05%
2022/01/19	1.7	148.63	0	0.00	148.50	1.7	7,967	0.02%
2022/01/18	2	150.90	0	0.00	150.30	2	7,897	0.03%
2022/01/17	4.1	152.19	0	0.00	152.00	4.1	7,780	0.05%
2022/01/14	0	150.15	5	150.05	150.30	-5	7,751	-0.06%
2022/01/13	1	149.60	0	0.00	150.30	1	7,800	0.01%
2022/01/12	0.1	149.25	0	0.00	149.55	0.1	7,918	0.00%
2022/01/11	1.2	148.02	2.1	147.62	148.30	-0.9	7,890	-0.01%
2022/01/07	4.1	147.21	5	146.60	146.60	-0.9	7,644	-0.01%
2022/01/06	6.7	148.12	3	147.72	147.90	3.7	7,582	0.05%
2022/01/05	2	150.28	1	149.55	149.30	1	7,528	0.01%
2022/01/04	1.1	148.99	3	148.85	149.60	-1.9	7,522	-0.03%
2022/01/03	2.3	146.27	1	146.90	146.40	1.3	7,490	0.02%
2021/12/30	2.1	145.72	1	145.70	145.50	1.1	7,603	0.01%
2021/12/29	1	145.70	2	145.25	145.95	-1	7,866	-0.01%
2021/12/28	7	144.93	1.3	144.72	145.30	5.7	7,940	0.07%
2021/12/27	3	144.07	1.4	143.80	144.15	1.6	7,953	0.02%
2021/12/24	1	143.45	0	0.00	143.05	1	8,296	0.01%
2021/12/23	0	0.00	1	143.10	142.65	-1	8,364	-0.01%
2021/12/22	0	0.00	1	141.95	141.85	-1	8,627	-0.01%
2021/12/21	1	141.65	0.2	141.75	141.85	0.9	8,854	0.01%
2021/12/20	1.1	140.65	0	0.00	140.65	1.1	8,940	0.01%
2021/12/17	0	0.00	0.2	141.90	141.90	-0.2	8,971	0.00%
2021/12/16	0	0.00	1	141.70	142.05	-1	8,985	-0.01%
2021/12/15	0.3	139.96	0	0.00	140.30	0.3	9,290	0.00%
2021/12/14	1.4	140.32	0	0.00	140.10	1.4	9,187	0.01%
2021/12/13	2.2	142.08	0	0.00	141.50	2.2	9,242	0.02%
2021/12/10	0	0.00	1	141.85	141.95	-1	9,366	-0.01%
2021/12/09	2	142.00	2	142.05	142.00	0	9,351	0.00%
2021/12/08	0	142.44	5.2	143.17	142.35	-5.1	9,329	-0.05%
2021/12/07	3	140.67	0	0.00	141.80	3	9,198	0.03%
2021/12/06	0	0.00	1	141.50	141.35	-1	9,199	-0.01%
2021/12/03	2	141.80	0.2	141.75	141.75	1.8	9,251	0.02%
2021/12/02	1	140.34	2	141.25	141.80	-1	9,307	-0.01%
2021/12/01	0.1	138.70	0	0.00	140.30	0.1	9,390	0.00%
2021/11/30	8.6	139.12	0	0.00	138.00	8.6	9,504	0.09%
2021/11/29	3.2	138.67	1	138.00	138.15	2.2	9,449	0.02%
2021/11/26	4.4	138.90	8.2	138.20	138.15	-3.8	9,567	-0.04%
2021/11/24	1	140.20	0	0.00	140.50	1	9,955	0.01%
2021/11/23	1.1	141.13	1.6	141.21	141.10	-0.5	10,179	0.00%
2021/11/22	0	0.00	1	142.70	142.45	-1	10,223	-0.01%
2021/11/19	0	0.00	6	142.81	142.80	-6	10,275	-0.06%
2021/11/18	0	0.00	4	142.21	142.45	-4	10,259	-0.04%
2021/11/17	0	0.00	3.6	141.38	141.65	-3.6	10,259	-0.04%
2021/11/16	0.4	140.90	11	141.39	141.20	-10.6	10,182	-0.10%
2021/11/12	0	0.00	0.1	140.65	139.70	-0.1	10,774	0.00%
2021/11/11	3	139.35	0.1	139.65	139.25	2.9	10,895	0.03%
2021/11/10	1	140.00	1.3	140.47	140.50	-0.3	11,000	0.00%
2021/11/09	1	140.70	27.5	140.20	140.70	-26.5	11,029	-0.24%
2021/11/08	14.8	139.03	3	138.98	139.20	11.8	10,862	0.11%
2021/11/05	0	0.00	6.3	137.72	138.10	-6.3	10,800	-0.06%
2021/11/03	0.2	136.80	6.1	136.91	136.60	-5.9	10,696	-0.06%
2021/11/02	0.1	137.00	4.2	137.33	136.25	-4.1	10,722	-0.04%
2021/11/01	10	136.65	1	136.60	136.50	9	10,749	0.08%
2021/10/29	10.1	135.79	0	0.00	135.80	10.1	10,790	0.09%
2021/10/28	0	0.00	4	136.95	137.15	-4	10,809	-0.04%
2021/10/27	0	0.00	4	136.91	137.55	-4	10,855	-0.04%
2021/10/26	7.1	137.41	6.1	137.43	137.55	1.1	10,796	0.01%
2021/10/25	0	0.00	5.1	136.05	136.40	-5.1	10,800	-0.05%
2021/10/22	0	0.00	10.4	136.19	136.50	-10.4	11,178	-0.09%
2021/10/21	3.4	136.46	14.3	137.24	136.10	-11	11,263	-0.10%
2021/10/20	1	136.90	18.5	137.14	136.60	-17.5	11,238	-0.16%
2021/10/19	11.3	136.90	17	137.00	136.95	-5.8	11,047	-0.05%
2021/10/18	2	136.08	15	136.51	135.85	-13	11,008	-0.12%
2021/10/15	0	0.00	5	136.01	136.25	-5	11,132	-0.04%
2021/10/14	0	132.85	3	133.30	132.75	-3	11,039	-0.03%
2021/10/13	3.1	132.59	9	132.99	132.40	-5.9	11,159	-0.05%
2021/10/12	11.7	132.29	13	132.68	132.85	-1.3	11,224	-0.01%
2021/10/08	8	134.46	2	134.95	134.20	6	11,241	0.05%
2021/10/07	23.3	135.25	2	134.80	135.35	21.3	11,270	0.19%
2021/10/06	23.9	132.62	12	133.59	133.00	11.9	11,272	0.11%
2021/10/05	44.8	131.63	0	0.00	132.95	44.8	11,131	0.40%
2021/10/04	21.3	133.33	5	133.97	133.15	16.3	10,793	0.15%
2021/10/01	14.6	134.40	1	133.85	133.95	13.6	10,472	0.13%
2021/09/30	8.4	136.05	0	0.00	137.05	8.4	10,130	0.08%
2021/09/29	18.3	136.23	16	136.03	136.00	2.3	9,960	0.02%
2021/09/28	5.1	138.91	1	139.00	139.00	4.1	9,592	0.04%
2021/09/27	1	140.05	3	140.00	140.00	-2	9,375	-0.02%
2021/09/24	11	139.35	1	139.65	139.65	10	9,255	0.11%
2021/09/23	6	138.06	2	138.00	138.00	4	9,309	0.04%
2021/09/22	19.9	136.81	7	136.86	137.20	12.9	9,363	0.14%
2021/09/17	0	0.00	4	139.55	140.50	-4	9,031	-0.04%
2021/09/16	4.5	140.37	0	0.00	140.10	4.5	9,076	0.05%
2021/09/15	1	140.95	0	0.00	140.75	1	9,046	0.01%
2021/09/14	1	141.60	0.2	141.65	141.60	0.8	8,952	0.01%
2021/09/13	0.5	141.80	0	0.00	141.45	0.5	9,009	0.01%
2021/09/10	5	141.80	2	141.38	141.95	3	9,216	0.03%
2021/09/08	1.2	140.13	5.7	141.10	140.65	-4.6	9,204	-0.05%
2021/09/07	4	142.01	0.3	141.80	141.90	3.7	9,208	0.04%
2021/09/06	0	0.00	1	142.26	142.55	-1	9,137	-0.01%
2021/09/03	5.1	141.85	27	141.34	141.90	-22	8,961	-0.24%
2021/09/02	1	140.75	7	140.28	139.90	-6	8,889	-0.07%
2021/09/01	0	140.55	4.3	140.93	141.00	-4.3	8,873	-0.05%
2021/08/31	0.1	138.50	5.2	139.88	140.35	-5.1	8,618	-0.06%
2021/08/30	4	139.00	10	139.02	139.50	-6	8,528	-0.07%
2021/08/27	1	138.20	9	138.06	138.15	-8	8,225	-0.10%
2021/08/26	2.2	136.73	6.2	137.29	137.00	-4	8,032	-0.05%
2021/08/25	0	0.00	2.9	135.72	136.05	-2.9	7,997	-0.04%
2021/08/24	2	135.05	2	134.75	134.75	0	7,975	0.00%
2021/08/23	2.4	133.66	6.5	133.74	134.35	-4.1	8,065	-0.05%
2021/08/20	11.3	131.13	40	131.07	130.75	-28.7	8,127	-0.35%
2021/08/19	24.6	132.65	21	133.00	131.80	3.6	7,960	0.04%
2021/08/18	28.8	133.64	5	133.14	134.90	23.8	7,607	0.31%
2021/08/17	23.4	134.83	0	0.00	134.35	23.4	7,401	0.32%
2021/08/16	38	135.17	0.3	135.50	135.35	37.7	7,356	0.51%
2021/08/13	2.5	135.88	1	135.90	135.65	1.5	7,346	0.02%
2021/08/12	0.5	137.14	0	0.00	136.95	0.5	7,386	0.01%
2021/08/11	3.5	137.14	0	0.00	137.20	3.5	7,630	0.05%
2021/08/09	1	137.45	1	138.40	138.40	0	8,326	0.00%
2021/08/06	1.2	138.11	2	138.65	138.80	-0.8	8,495	-0.01%
2021/08/05	3	139.17	3	139.15	139.00	0	8,882	0.00%
2021/08/04	0	0.00	9	139.03	139.25	-9	9,429	-0.10%
2021/08/02	0	0.00	2	137.10	137.90	-2	9,731	-0.02%
2021/07/30	0.2	136.50	1	136.50	136.05	-0.8	9,727	-0.01%
2021/07/29	4	136.16	21	135.62	136.50	-17	9,795	-0.17%
2021/07/28	62.2	134.22	33	134.33	134.25	29.2	9,762	0.30%
2021/07/27	1	136.65	0	0.00	136.40	1	9,483	0.01%
2021/07/26	3.1	136.49	0	0.00	136.45	3.1	9,424	0.03%
2021/07/23	1	137.45	3	138.00	137.65	-2	9,379	-0.02%
2021/07/22	0	0.00	2	138.50	137.65	-2	9,377	-0.02%
2021/07/21	1	136.19	0	0.00	136.70	1	9,385	0.01%
2021/07/20	3.3	137.70	73	137.65	137.20	-69.7	9,371	-0.74%
2021/07/19	14	138.12	1	138.50	138.30	13	9,339	0.14%
2021/07/16	3	139.52	0	0.00	139.90	3	9,231	0.03%
2021/07/15	0.4	141.55	0	0.00	141.80	0.4	9,206	0.00%
2021/07/14	0	0.00	1.3	140.84	140.50	-1.3	9,085	-0.01%
2021/07/13	5	140.45	3	140.52	140.15	2	9,060	0.02%
2021/07/12	4	139.35	1	139.05	139.00	3	9,018	0.03%
2021/07/09	2.3	137.48	0	0.00	137.75	2.3	8,918	0.03%
2021/07/08	2.1	138.98	1	138.85	138.85	1.1	8,912	0.01%
2021/07/07	0.2	139.15	0.2	139.30	139.00	0	8,939	0.00%
2021/07/06	0	0.00	1	139.60	139.75	-1	8,927	-0.01%
2021/07/05	0	0.00	2.8	139.66	139.60	-2.8	8,881	-0.03%
2021/07/02	1.2	138.23	0	0.00	138.30	1.2	8,857	0.01%
2021/07/01	2.1	138.80	3	138.50	138.30	-0.9	8,850	-0.01%
2021/06/30	2	139.10	7	139.14	138.95	-5	8,929	-0.06%
2021/06/29	1.5	137.75	1.5	137.78	137.60	0	8,892	0.00%
2021/06/28	4	136.73	1.1	137.49	137.20	2.9	8,868	0.03%
2021/06/25	0	0.00	1	137.70	136.95	-1	8,881	-0.01%
2021/06/24	1.1	136.80	0	0.00	136.70	1.1	8,908	0.01%
2021/06/23	0	0.00	4	136.28	137.05	-4	8,937	-0.04%
2021/06/22	3	135.13	1	135.90	134.85	2	8,912	0.02%
2021/06/21	8.6	135.20	0.5	135.35	134.70	8.1	8,987	0.09%
2021/06/18	0	138.25	0	0.00	138.00	0	8,840	0.00%
2021/06/17	2	137.65	0	0.00	138.30	2	8,893	0.02%
2021/06/15	2	138.55	6.2	138.81	138.85	-4.2	8,999	-0.05%
2021/06/11	0	0.00	9.1	137.85	138.10	-9.1	9,044	-0.10%
2021/06/09	0	0.00	1	135.50	135.50	-1	9,050	-0.01%
2021/06/08	2	136.73	1	137.00	136.50	1	9,042	0.01%
2021/06/07	2	136.35	2	136.80	137.30	0	9,146	0.00%
2021/06/04	2.4	136.81	0	0.00	136.95	2.4	9,056	0.03%
2021/06/03	6	137.77	0.1	137.85	137.60	5.9	9,225	0.06%
2021/06/02	5	137.34	5.2	136.90	137.70	-0.1	9,343	0.00%
2021/06/01	3	137.70	0.1	137.45	137.70	2.9	9,497	0.03%
2021/05/31	4.2	136.84	0.1	136.92	137.10	4.1	9,680	0.04%
2021/05/28	0	134.40	4	135.54	135.80	-4	9,647	-0.04%
2021/05/27	12	133.43	0	0.00	133.55	12	9,607	0.12%
2021/05/26	6.2	134.46	6	134.53	134.50	0.2	9,951	0.00%
2021/05/25	0.2	133.70	15.8	133.51	134.40	-15.6	10,035	-0.16%
2021/05/24	0.2	132.23	0	0.00	132.15	0.2	10,058	0.00%
2021/05/21	13	132.89	4	132.43	132.35	9	10,015	0.09%
2021/05/20	3	130.08	3	130.05	130.50	0	9,961	0.00%
2021/05/19	14.1	131.42	2.3	132.18	131.40	11.8	9,948	0.12%
2021/05/18	15.3	130.27	6.1	130.03	132.30	9.2	9,840	0.09%
2021/05/17	12.8	126.54	8	127.06	126.50	4.8	9,884	0.05%
2021/05/14	15.4	129.16	1	128.05	128.95	14.4	9,504	0.15%
2021/05/13	4.7	128.38	20.1	127.47	127.50	-15.4	9,360	-0.16%
2021/05/12	21.6	127.16	8.5	125.05	129.40	13.1	9,026	0.15%
2021/05/11	10.6	134.12	15	135.10	133.25	-4.4	8,567	-0.05%
2021/05/10	2	138.92	0	0.00	138.45	2	8,380	0.02%
2021/05/07	20	139.04	3	138.97	139.40	17	8,542	0.20%
2021/05/06	0	0.00	2.4	136.33	136.95	-2.4	8,667	-0.03%
2021/05/05	1.3	136.50	25.2	136.32	135.75	-23.9	8,665	-0.28%
2021/05/04	2.2	136.88	1.1	137.34	137.05	1.1	8,758	0.01%
2021/05/03	4.6	138.38	19	138.19	138.25	-14.4	8,766	-0.16%
2021/04/29	5	141.10	4.2	141.53	140.60	0.8	9,050	0.01%
2021/04/28	1	140.89	1	140.80	140.40	0	9,130	0.00%
2021/04/27	2	141.20	1.2	141.13	141.25	0.8	9,580	0.01%
2021/04/26	0	0.00	10.4	140.75	141.20	-10.4	9,671	-0.11%
2021/04/23	0	0.00	8	138.58	139.15	-8	9,710	-0.08%
2021/04/22	2	138.48	5	137.90	137.90	-3	9,969	-0.03%
2021/04/21	6.2	138.05	0	0.00	138.00	6.2	10,103	0.06%
2021/04/20	1	139.10	1	139.00	139.25	0	10,151	0.00%
2021/04/19	1	138.75	1	139.20	139.50	0	10,253	0.00%
2021/04/16	1.2	138.74	4	138.80	139.25	-2.8	10,289	-0.03%
2021/04/15	14.3	138.75	6.1	138.55	139.05	8.2	10,319	0.08%
2021/04/14	13	137.35	4	136.86	137.90	9	10,305	0.09%
2021/04/13	5	137.26	2.1	137.81	137.15	3	10,375	0.03%
2021/04/12	2	137.28	5.1	137.26	137.15	-3.1	10,361	-0.03%
2021/04/09	1.3	137.84	1	137.80	137.95	0.3	10,365	0.00%
2021/04/08	2.3	137.49	5.3	137.98	138.25	-3	10,401	-0.03%
2021/04/07	15.2	137.69	4	137.66	137.80	11.2	10,387	0.11%
2021/04/06	12	137.47	13.2	137.86	137.65	-1.2	10,367	-0.01%
2021/04/01	0.5	135.78	1	135.50	135.75	-0.5	10,270	0.00%
2021/03/31	5.2	134.66	0	0.00	134.75	5.2	10,197	0.05%
2021/03/30	2	135.55	1	135.80	135.90	1	10,111	0.01%
2021/03/29	0	0.00	12	135.73	135.45	-12	10,101	-0.12%
2021/03/26	2	133.65	6.2	134.16	134.35	-4.3	10,062	-0.04%
2021/03/25	5.1	131.74	1	131.10	131.95	4.1	10,001	0.04%
2021/03/24	8.5	131.44	0	0.00	131.50	8.5	9,961	0.09%
2021/03/23	0	0.00	3	134.32	133.60	-3	9,839	-0.03%
2021/03/22	2	132.10	6	133.06	133.40	-4	9,946	-0.04%
2021/03/19	5.4	132.83	1	133.00	132.80	4.4	10,014	0.04%
2021/03/18	2	134.90	3	135.30	134.90	-1	9,888	-0.01%
2021/03/17	4.1	134.74	9	134.21	134.20	-4.9	9,850	-0.05%
2021/03/16	1	134.80	1	135.10	135.35	0	9,874	0.00%
2021/03/15	5	134.90	0	0.00	134.90	5	9,864	0.05%
2021/03/12	0.1	135.35	1	135.00	135.25	-0.9	9,907	-0.01%
2021/03/11	2	134.38	1	134.00	134.70	1	9,927	0.01%
2021/03/10	1	131.51	3.1	132.31	131.90	-2.1	9,978	-0.02%
2021/03/09	11.1	130.89	2.2	131.16	131.35	8.9	9,987	0.09%
2021/03/08	7.3	132.70	13.1	132.23	131.85	-5.8	9,867	-0.06%
2021/03/05	12.4	131.22	2	130.90	131.95	10.4	9,749	0.11%
2021/03/04	3.5	132.40	0	0.00	132.75	3.5	9,669	0.04%
2021/03/03	4	133.60	1	133.50	135.40	3	9,480	0.03%
2021/03/02	10.7	134.88	23	134.44	133.45	-12.3	9,381	-0.13%
2021/02/26	6.9	134.10	1.1	134.35	133.40	5.9	9,330	0.06%
2021/02/25	1	137.10	1	137.75	137.55	0	8,991	0.00%
2021/02/24	19.1	137.23	15.1	137.51	136.45	4	8,916	0.04%
2021/02/23	16.3	137.23	8.1	137.68	138.50	8.2	8,820	0.09%
2021/02/22	12.3	140.05	10.1	139.35	138.80	2.2	8,766	0.03%
2021/02/19	11.1	138.71	14	138.19	138.85	-2.9	8,979	-0.03%
2021/02/18	24.1	140.42	20.1	140.09	140.35	4	8,968	0.04%
2021/02/17	16.2	139.61	33.6	140.17	140.55	-17.4	8,948	-0.19%
2021/02/05	29.5	135.63	25	135.45	134.80	4.5	8,696	0.05%
2021/02/04	6.1	134.25	8	132.81	133.55	-1.9	8,613	-0.02%
2021/02/03	0.3	134.80	2.1	134.82	134.35	-1.8	8,645	-0.02%
2021/02/02	15.4	134.74	3.1	134.12	134.45	12.3	8,600	0.14%
2021/02/01	21	129.37	10	128.60	130.75	11	8,606	0.13%
2021/01/29	11.5	130.06	41	129.57	128.20	-29.5	8,474	-0.35%
2021/01/28	33.6	130.61	7	130.26	130.35	26.6	8,312	0.32%
2021/01/27	3.3	132.95	0	0.00	133.05	3.3	8,153	0.04%
2021/01/26	10.3	133.76	1	132.20	132.85	9.3	8,096	0.12%
2021/01/25	52.7	135.80	33	135.42	135.60	19.7	8,024	0.25%
2021/01/22	11.6	138.25	0	0.00	137.45	11.6	7,902	0.15%
2021/01/21	3.1	142.76	11.2	140.88	143.00	-8	7,622	-0.11%
2021/01/20	5.1	138.35	0	0.00	138.20	5.1	7,472	0.07%
2021/01/19	1.1	137.73	1.1	137.55	137.95	0	7,029	0.00%
2021/01/18	2.5	133.70	4.4	133.18	134.40	-1.9	6,876	-0.03%
2021/01/15	1.6	135.46	4.5	136.30	134.50	-3	6,692	-0.04%
2021/01/14	2.6	134.02	6	134.11	134.05	-3.4	6,370	-0.05%
2021/01/13	4.3	134.72	2.1	134.81	135.30	2.2	6,291	0.04%
2021/01/12	1.6	132.14	12	132.75	132.10	-10.4	6,137	-0.17%
2021/01/11	1.1	130.74	3	131.02	132.30	-1.9	6,013	-0.03%
2021/01/08	9.2	130.36	1.3	130.64	131.20	7.9	5,897	0.13%
2021/01/07	1.1	128.81	0.1	128.75	128.90	1.1	5,756	0.02%
2021/01/06	4.3	125.83	13	125.68	125.95	-8.7	5,688	-0.15%
2021/01/05	6.3	124.20	2	124.05	124.60	4.3	5,601	0.08%
2021/01/04	4	124.24	0.6	124.51	124.35	3.4	5,685	0.06%
2020/12/31	6	122.13	1.1	122.02	122.25	4.9	5,807	0.08%
2020/12/30	4.1	120.80	7.2	121.03	121.60	-3.1	5,778	-0.05%
2020/12/29	0	0.00	2.1	119.59	119.90	-2.1	5,802	-0.04%
2020/12/28	5.5	119.75	3.1	119.44	120.00	2.4	5,849	0.04%
2020/12/25	2.2	118.81	0.3	119.43	118.95	1.9	5,851	0.03%
2020/12/24	14.9	118.58	0.4	118.67	118.80	14.5	5,867	0.25%
2020/12/23	3.1	117.99	0.6	118.20	118.15	2.5	5,926	0.04%
2020/12/22	3.3	118.46	5	118.14	118.00	-1.7	6,014	-0.03%
2020/12/21	8.3	117.95	0	0.00	119.35	8.3	6,182	0.13%
2020/12/18	0.2	118.35	0.2	118.35	118.20	0	6,199	0.00%
2020/12/17	2.4	118.40	4.6	118.42	118.60	-2.2	6,268	-0.03%
2020/12/16	5.1	118.82	5.3	118.85	119.25	-0.2	6,315	0.00%
2020/12/15	0.1	117.00	0	0.00	117.05	0.1	6,176	0.00%
2020/12/14	2	118.55	6.1	118.48	118.25	-4.1	6,165	-0.07%
2020/12/11	3	118.10	8.8	118.35	118.75	-5.8	6,372	-0.09%
2020/12/10	8.1	118.40	8	118.45	118.60	0.1	6,385	0.00%
2020/12/09	10.7	119.82	0	0.00	120.05	10.7	6,346	0.17%
2020/12/08	13	118.54	24.2	118.39	120.05	-11.2	6,292	-0.18%
2020/12/07	7.2	118.05	4.1	118.00	118.40	3.1	6,247	0.05%
2020/12/04	14.5	116.26	0.7	116.34	117.30	13.8	6,240	0.22%
2020/12/03	5	115.39	2	115.43	115.40	3	6,111	0.05%
2020/12/02	10.8	115.01	11	115.25	115.40	-0.2	6,104	0.00%
2020/12/01	8	113.63	3.5	113.67	114.30	4.5	6,101	0.07%
2020/11/30	7	114.34	5.6	113.93	113.30	1.4	6,103	0.02%
2020/11/27	5.1	114.55	0.1	114.95	114.65	5	6,017	0.08%
2020/11/26	4	114.63	0.4	114.88	114.85	3.6	6,025	0.06%
2020/11/25	9	114.94	2.8	114.30	113.95	6.2	6,079	0.10%
2020/11/24	2	115.25	1	115.25	114.90	1	6,077	0.02%
2020/11/23	2	115.03	1.1	115.39	115.45	0.9	6,072	0.01%
2020/11/20	1.1	113.71	0	0.00	114.00	1.1	6,021	0.02%
2020/11/19	1.3	114.02	2	114.18	114.15	-0.7	6,002	-0.01%
2020/11/18	2.1	113.71	0.9	113.92	114.35	1.2	5,990	0.02%
2020/11/17	5.1	114.28	3.5	114.09	113.60	1.6	5,798	0.03%
2020/11/16	5.9	111.12	39.7	111.49	112.80	-33.8	5,974	-0.57%
2020/11/13	1	108.75	7.1	109.18	109.25	-6.1	5,922	-0.10%
2020/11/12	2.2	108.87	0.3	108.95	108.80	1.9	5,921	0.03%
2020/11/11	3	108.52	12.3	108.42	108.75	-9.3	5,951	-0.16%
2020/11/10	3.2	107.63	12.8	107.23	107.10	-9.6	5,872	-0.16%
2020/11/09	7.2	107.96	12	107.78	108.10	-4.8	5,890	-0.08%
2020/11/06	2.1	106.83	0.2	106.65	106.70	1.9	5,800	0.03%
2020/11/05	0	0.00	0.2	106.00	106.05	-0.2	5,749	0.00%
2020/11/04	8.8	105.15	10	105.22	106.15	-1.2	5,775	-0.02%
2020/11/03	11	104.53	1	104.08	104.60	10	5,805	0.17%
2020/11/02	10.3	102.72	1.1	103.37	103.40	9.2	5,855	0.16%
2020/10/30	4.1	103.13	1	103.54	103.00	3.1	5,771	0.05%
2020/10/29	7.3	103.64	2	103.65	103.85	5.3	5,742	0.09%
2020/10/28	11	105.01	0	0.00	105.00	11	5,746	0.19%
2020/10/27	5	105.20	0	0.00	105.50	5	5,756	0.09%
2020/10/26	5	105.80	0	0.00	106.10	5	5,809	0.09%
2020/10/23	1	106.00	7	106.54	106.10	-6	5,921	-0.10%
2020/10/22	8	105.68	8	105.89	106.10	0	6,240	0.00%
2020/10/21	17	105.84	0	0.00	105.95	17	6,583	0.26%
2020/10/20	0.1	106.20	0.2	106.20	106.00	-0.1	6,751	0.00%
2020/10/19	1	106.35	10	106.50	106.60	-9	6,827	-0.13%
2020/10/16	10	105.20	0	0.00	105.25	10	6,890	0.15%
2020/10/15	11	105.54	10	105.60	105.70	1	7,247	0.01%
2020/10/14	0	0.00	16	106.73	106.70	-16	7,329	-0.22%
2020/10/13	0	0.00	12	106.73	107.10	-12	7,587	-0.16%
2020/10/12	5	107.24	12.2	106.86	107.05	-7.2	7,623	-0.09%
2020/10/08	2	105.45	29.1	106.01	106.20	-27.1	7,814	-0.35%
2020/10/07	0.2	104.80	15	104.47	104.80	-14.8	7,814	-0.19%
2020/10/06	2	104.30	21	104.20	104.25	-19	7,948	-0.24%
2020/10/05	6.4	103.23	33	103.50	103.05	-26.6	8,024	-0.33%
2020/09/30	2	102.95	0.4	103.15	103.00	1.6	8,046	0.02%
2020/09/29	1	102.95	0.4	102.70	102.55	0.6	8,172	0.01%
2020/09/28	4	101.56	7.4	101.42	102.30	-3.4	8,341	-0.04%
2020/09/25	18	100.46	2	101.25	100.65	16	8,481	0.19%
2020/09/24	20.5	100.78	5	100.53	100.45	15.5	8,572	0.18%
2020/09/23	5	102.83	0	0.00	102.95	5	8,435	0.06%
2020/09/22	2	103.03	0	0.00	103.10	2	8,512	0.02%
2020/09/17	0.1	105.40	5	105.44	105.40	-4.9	8,688	-0.06%
2020/09/16	1	106.85	31	106.52	106.55	-30	8,687	-0.35%
2020/09/15	0.2	104.95	10.9	104.70	104.95	-10.8	8,615	-0.12%
2020/09/14	7	104.55	3	104.50	104.55	4	8,564	0.05%
2020/09/11	0	0.00	2	103.10	103.25	-2	8,552	-0.02%
2020/09/10	0	0.00	5.1	102.98	103.20	-5.1	8,696	-0.06%
2020/09/09	8	102.01	1	102.50	102.30	7	8,816	0.08%
2020/09/08	3	103.10	4.4	102.95	103.00	-1.4	8,871	-0.02%
2020/09/07	9	102.29	1	102.35	102.40	8	9,155	0.09%
2020/09/04	1	102.45	15.1	102.25	102.55	-14.1	9,299	-0.15%
2020/09/03	13	103.57	0	0.00	103.30	13	9,383	0.14%
2020/09/01	5	102.78	0	0.00	103.35	5	9,676	0.05%
2020/08/31	4.2	102.94	0	0.00	101.80	4.2	9,746	0.04%
2020/08/28	4.3	103.60	1.5	103.43	103.50	2.8	9,900	0.03%
2020/08/27	49	105.03	50.1	105.46	104.55	-1.1	10,136	-0.01%
2020/08/26	16	104.25	2	104.25	104.30	14	10,240	0.14%
2020/08/25	2.2	103.72	6	104.25	103.90	-3.8	10,336	-0.04%
2020/08/24	1.5	103.22	22	103.34	103.10	-20.5	10,364	-0.20%
2020/08/21	6	102.53	1	102.95	102.80	5	10,427	0.05%
2020/08/20	5.1	101.77	3.3	100.51	100.60	1.8	10,368	0.02%
2020/08/19	1	104.20	5	104.72	104.25	-4	10,314	-0.04%
2020/08/18	1.5	105.40	1	105.30	105.00	0.5	10,301	0.00%
2020/08/17	6.4	105.23	4	104.81	105.60	2.4	10,461	0.02%
2020/08/14	6	103.70	10	104.28	104.50	-4	10,494	-0.04%
2020/08/13	6.3	104.22	11	104.64	104.25	-4.8	10,596	-0.04%
2020/08/12	16	103.26	0.4	103.50	103.25	15.6	10,596	0.15%
2020/08/11	8	105.26	4	104.94	104.80	4	10,636	0.04%
2020/08/10	4.5	105.53	12	105.53	105.60	-7.5	10,686	-0.07%
2020/08/07	2	104.65	10	104.76	104.65	-8	10,733	-0.07%
2020/08/06	2	105.33	7	105.26	105.40	-5	10,703	-0.05%
2020/08/05	4.3	104.26	2	104.28	104.30	2.3	10,772	0.02%
2020/08/04	2.2	103.15	5.1	102.97	103.30	-2.9	10,799	-0.03%
2020/08/03	4	102.60	3	102.25	102.00	1	10,820	0.01%
2020/07/31	5.5	103.86	7	103.85	103.80	-1.5	10,803	-0.01%
2020/07/30	6.6	104.17	10	104.37	104.05	-3.4	10,817	-0.03%
2020/07/29	10.2	103.05	5.6	102.81	102.55	4.6	10,838	0.04%
2020/07/28	87	106.88	70.7	107.12	103.60	16.4	10,938	0.15%
2020/07/27	23.2	102.83	19	103.03	103.30	4.2	10,878	0.04%
2020/07/24	0.5	98.50	20	99.11	98.50	-19.5	10,696	-0.18%
2020/07/23	1.5	98.65	3	98.73	98.85	-1.5	10,533	-0.01%
2020/07/22	4.2	98.95	2	98.65	98.95	2.2	10,665	0.02%
2020/07/21	12	98.07	11	98.81	98.70	1	10,641	0.01%
2020/07/20	5	96.75	13.6	96.96	97.05	-8.6	10,451	-0.08%
2020/07/17	6	97.18	7	97.30	97.20	-1	10,475	-0.01%
2020/07/16	0	0.00	106.7	96.21	96.10	-106.7	10,526	-1.01%	大賣/鉅額交易
2020/07/15	11.1	97.15	37.1	97.46	97.05	-26	10,605	-0.24%
2020/07/14	5.4	96.17	7	96.20	96.65	-1.6	10,825	-0.01%
2020/07/13	2.4	95.76	3	95.62	96.05	-0.6	10,808	-0.01%
2020/07/10	4.1	94.84	7.6	94.78	94.65	-3.5	10,897	-0.03%
2020/07/09	0.2	95.30	2.1	95.42	95.45	-1.9	10,924	-0.02%
2020/07/08	2.2	95.20	25	95.05	95.15	-22.8	10,927	-0.21%
2020/07/07	22.2	94.58	19.4	94.66	94.50	2.8	10,839	0.03%
2020/07/06	102	93.90	10.1	93.71	94.15	91.9	10,868	0.85%	大買/
2020/07/03	2.2	92.50	16.1	92.51	92.55	-13.9	10,881	-0.13%
2020/07/02	6	91.33	4	91.15	91.50	2	10,886	0.02%
2020/07/01	5	90.71	13.7	90.66	90.50	-8.7	10,964	-0.08%
2020/06/30	2	89.58	0.2	89.95	89.90	1.8	10,963	0.02%
2020/06/29	4	89.29	106.8	89.20	89.10	-102.8	10,992	-0.93%	大賣/鉅額交易
2020/06/24	107	90.05	28.2	90.28	90.00	78.8	11,055	0.71%	大買/
2020/06/23	5.7	89.42	4.2	89.45	89.45	1.5	11,253	0.01%
2020/06/22	1	89.25	4.2	89.15	89.05	-3.2	11,428	-0.03%
2020/06/19	4.2	88.99	11	88.84	88.85	-6.8	11,796	-0.06%
2020/06/18	6	88.47	5.5	89.00	88.90	0.5	12,203	0.00%
2020/06/17	8	88.51	26.2	88.82	89.00	-18.2	12,493	-0.15%
2020/06/16	10	88.23	15.8	88.84	88.90	-5.8	12,982	-0.04%
2020/06/15	10.1	87.46	10	87.34	87.00	0.1	13,934	0.00%
2020/06/12	26.1	87.83	17.9	87.93	88.25	8.2	14,552	0.06%
2020/06/11	11.1	89.80	11.1	89.76	89.05	0	15,044	0.00%
2020/06/10	2	90.53	21.2	90.25	90.45	-19.2	15,370	-0.13%
2020/06/09	11	89.50	20.1	89.44	89.60	-9.1	16,081	-0.06%
2020/06/08	16.2	89.37	4.4	89.57	89.50	11.8	16,639	0.07%
2020/06/05	7.1	88.15	8	87.70	88.35	-0.9	16,634	-0.01%
2020/06/04	5	87.62	15.1	87.60	87.60	-10.1	16,865	-0.06%
2020/06/03	4	86.68	152.5	86.34	86.80	-148.5	17,076	-0.87%	大賣/鉅額交易
2020/06/02	4.4	85.26	9.5	85.36	85.30	-5.1	17,058	-0.03%
2020/06/01	7	84.86	68.5	84.80	84.90	-61.5	17,022	-0.36%
2020/05/29	31	83.18	15.1	83.60	84.45	15.9	17,023	0.09%
2020/05/28	73.6	84.08	12.9	83.84	83.85	60.7	17,119	0.35%
2020/05/27	10	84.57	2	84.55	84.35	8	17,458	0.05%
2020/05/26	1	83.90	57.5	84.42	84.45	-56.5	17,792	-0.32%
2020/05/25	20	82.54	24.5	83.17	83.50	-4.5	17,786	-0.03%
2020/05/22	61.2	83.22	10.9	83.40	82.95	50.4	17,846	0.28%
2020/05/21	0.7	84.50	20.2	84.46	84.50	-19.5	17,849	-0.11%
2020/05/20	4.1	83.83	47	84.07	83.80	-42.9	17,813	-0.24%
2020/05/19	24	84.36	92	84.26	83.90	-68	17,757	-0.38%
2020/05/18	18.1	83.08	6.9	83.32	83.15	11.2	17,798	0.06%
2020/05/15	6	83.41	5.9	83.98	83.85	0.1	17,869	0.00%
2020/05/14	25	83.50	15	83.41	83.30	10	17,870	0.06%
2020/05/13	5	83.69	4	84.25	84.30	1	17,808	0.01%
2020/05/12	99	84.09	12.5	84.04	84.05	86.5	17,821	0.49%
2020/05/11	118	85.20	6.5	85.08	85.05	111.5	17,723	0.63%	大買/鉅額交易
2020/05/08	3	84.20	1.2	84.32	84.35	1.8	17,698	0.01%
2020/05/07	9	83.79	1.2	84.00	83.85	7.8	17,719	0.04%
2020/05/06	13	83.04	13.8	83.38	83.50	-0.8	17,775	0.00%
2020/05/05	13.1	83.46	7.2	83.36	83.40	5.9	17,851	0.03%
2020/05/04	23	82.80	12.8	83.16	83.00	10.2	17,833	0.06%
2020/04/30	7.3	85.12	32.5	85.10	85.50	-25.2	17,721	-0.14%
2020/04/29	2	83.65	27.5	83.57	83.70	-25.5	17,672	-0.14%
2020/04/28	39.2	82.35	19.5	82.35	82.55	19.7	17,849	0.11%
2020/04/27	12	82.08	29	82.24	82.55	-17	18,260	-0.09%
2020/04/24	14	80.81	7.9	80.90	80.90	6.1	18,144	0.03%
2020/04/23	19	80.56	12.2	81.63	80.90	6.8	18,184	0.04%
2020/04/22	29	79.93	26.5	80.16	80.60	2.5	18,107	0.01%
2020/04/21	41.9	81.18	21.9	80.93	80.60	20	18,096	0.11%
2020/04/20	23	83.20	10.8	83.17	83.00	12.2	17,938	0.07%
2020/04/17	19	83.15	20	83.36	83.25	-1	17,844	-0.01%
2020/04/16	16.2	80.70	8	80.96	80.80	8.2	17,420	0.05%
2020/04/15	7	81.26	3.5	81.27	81.20	3.5	17,333	0.02%
2020/04/14	6	80.67	35.7	80.36	80.95	-29.7	17,185	-0.17%
2020/04/13	18.3	78.91	7.9	79.01	78.80	10.4	17,072	0.06%
2020/04/10	7.2	78.98	7.1	79.24	79.30	0.1	17,104	0.00%
2020/04/09	65.3	79.71	25	79.46	79.25	40.3	17,121	0.24%
2020/04/08	28.1	79.13	7.8	79.30	79.60	20.4	16,942	0.12%
2020/04/07	28	78.49	14.3	78.60	78.50	13.7	16,760	0.08%
2020/04/06	25.2	76.63	28	76.85	77.05	-2.8	16,558	-0.02%
2020/04/01	15	76.14	17.4	76.19	75.90	-2.4	16,404	-0.01%
2020/03/31	16	76.33	6	76.68	76.15	10	16,291	0.06%
2020/03/30	11	75.33	18	75.51	75.85	-7	16,158	-0.04%
2020/03/27	21	77.52	46	77.67	76.60	-25	15,956	-0.16%
2020/03/26	18	76.89	17.9	76.87	77.20	0.2	15,647	0.00%
2020/03/25	61.1	76.77	54	76.87	76.85	7.1	15,383	0.05%
2020/03/24	29	74.20	41.9	74.72	74.25	-12.9	14,877	-0.09%
2020/03/23	22.1	70.95	21.1	71.23	70.80	1	14,493	0.01%
2020/03/20	55.2	72.36	73	73.33	74.00	-17.8	14,198	-0.13%
2020/03/19	120.2	69.75	92	69.19	68.55	28.2	13,591	0.21%	大買/
2020/03/18	58.2	74.18	62	74.05	72.80	-3.8	12,556	-0.03%
2020/03/17	76.4	75.05	26	75.38	74.85	50.4	11,920	0.42%
2020/03/16	58.4	78.20	15	79.45	77.30	43.4	11,101	0.39%
2020/03/13	54.1	77.75	19.1	77.80	81.00	35	10,628	0.33%
2020/03/12	43.3	82.71	25	83.12	82.15	18.3	9,783	0.19%
2020/03/11	19	85.91	22	86.33	85.30	-3	9,093	-0.03%
2020/03/10	40.1	85.45	21	85.44	86.30	19.1	8,896	0.22%
2020/03/09	36.5	86.35	12.4	86.50	85.85	24.1	8,539	0.28%
2020/03/06	20.2	88.66	16.9	88.71	88.35	3.3	8,102	0.04%
2020/03/05	1.1	90.16	13.1	90.09	90.20	-12	7,852	-0.15%
2020/03/04	10.1	89.05	11	88.95	89.20	-0.9	7,779	-0.01%
2020/03/03	14.2	88.71	5	88.75	88.60	9.2	7,661	0.12%
2020/03/02	24.1	87.42	20	87.26	87.35	4.1	7,510	0.05%
2020/02/27	26.1	88.61	9	88.86	88.65	17.1	7,110	0.24%
2020/02/26	22	89.48	0.9	89.90	89.45	21.1	6,741	0.31%
2020/02/25	13	90.15	1.1	90.37	90.35	11.9	6,515	0.18%
2020/02/24	10.1	90.01	8.2	90.09	90.10	1.9	6,423	0.03%
2020/02/21	12	91.17	3.8	91.40	91.25	8.2	6,330	0.13%
2020/02/20	10	91.82	2.6	91.82	91.70	7.4	6,287	0.12%
2020/02/19	3	91.53	2.4	91.80	92.10	0.6	6,213	0.01%
2020/02/18	11.2	91.25	2	91.40	91.05	9.2	6,122	0.15%
2020/02/17	5	92.28	2	92.65	92.30	3	5,950	0.05%
2020/02/14	11	92.92	2.7	92.99	92.95	8.3	5,878	0.14%
2020/02/13	19.1	92.94	2.4	93.06	92.80	16.7	5,836	0.29%
2020/02/12	2	92.78	2.4	92.69	92.65	-0.4	5,837	-0.01%
2020/02/11	16	91.71	1	91.90	91.75	15	5,791	0.26%
2020/02/10	14.1	89.97	2	91.20	91.00	12.1	5,757	0.21%
2020/02/07	20	91.21	1	91.60	91.20	19	5,710	0.33%
2020/02/06	5	92.06	20	91.50	92.30	-15	5,616	-0.27%
2020/02/05	26	90.58	4	91.00	90.85	22	5,550	0.40%
2020/02/04	9	90.71	5	90.71	90.60	4	5,485	0.07%
2020/02/03	18	88.65	31	88.21	89.05	-13	5,494	-0.24%
2020/01/31	22	90.37	4	89.75	89.95	18	5,321	0.34%
2020/01/30	19.4	93.44	3	94.02	92.15	16.4	5,069	0.32%
2020/01/20	5	97.79	25	97.71	97.70	-20	4,616	-0.43%
2020/01/17	2	97.38	60	97.39	97.30	-58	4,632	-1.25%
2020/01/16	0	0.00	1	97.25	97.30	-1	4,540	-0.02%
2020/01/15	3	97.57	8	97.90	97.60	-5	4,438	-0.11%
2020/01/14	1	98.80	4	98.70	98.60	-3	4,321	-0.07%
2020/01/13	4	97.83	3	97.87	98.00	1	4,147	0.02%
2020/01/09	3	96.88	11	96.76	96.95	-8	3,974	-0.20%
2020/01/08	16.1	95.34	5	95.16	95.65	11.1	3,921	0.28%
2020/01/07	9	95.92	2	96.10	96.10	7	3,852	0.18%
2020/01/06	1	96.70	0	0.00	96.40	1	3,905	0.03%
2020/01/03	0.1	97.70	1	98.65	97.65	-1	3,865	-0.02%
2020/01/02	1	97.25	0	0.00	97.65	1	3,954	0.03%
2019/12/31	21	97.01	1	97.00	96.95	20	3,942	0.51%
2019/12/30	25	97.82	0	0.00	97.80	25	3,933	0.64%
2019/12/27	21	97.99	0	0.00	98.00	21	3,962	0.53%
2019/12/26	22	97.30	0	0.00	97.35	22	4,006	0.55%
2019/12/25	15	97.37	5	97.30	97.35	10	4,106	0.24%
2019/12/24	0.1	97.20	7	97.27	97.20	-6.9	4,224	-0.16%
2019/12/23	2	97.00	6	97.03	97.15	-4	4,287	-0.09%
2019/12/20	2	97.42	16	97.20	96.95	-14	4,296	-0.33%
2019/12/19	2	97.93	8	97.65	97.65	-6	4,321	-0.14%
2019/12/18	7	98.02	1.3	98.15	98.20	5.7	4,356	0.13%
2019/12/17	0	0.00	1	98.00	98.15	-1	4,431	-0.02%
2019/12/13	31	96.91	0	0.00	96.90	31	4,692	0.66%
2019/12/12	4	95.83	32	95.37	95.85	-28	4,677	-0.60%
2019/12/11	1	93.55	0	0.00	93.75	1	4,718	0.02%
2019/12/10	2	93.30	0	0.00	93.00	2	4,841	0.04%
2019/12/06	0	0.00	0	93.05	93.05	0	4,869	0.00%
2019/12/05	0	92.95	0	0.00	92.90	0	5,023	0.00%
2019/12/03	4	92.15	0	0.00	92.05	4	5,638	0.07%
2019/12/02	0	0.00	1	92.00	92.05	-1	5,793	-0.02%
2019/11/29	11	91.66	4	92.35	91.50	7	5,843	0.12%
2019/11/28	3	92.87	1	93.10	92.95	2	5,862	0.03%
2019/11/27	1	92.85	0	0.00	93.20	1	6,162	0.02%
2019/11/26	1	92.85	0	0.00	92.85	1	6,183	0.02%
2019/11/25	6.1	92.77	2	92.60	92.60	4.1	6,175	0.07%
2019/11/22	0	0.00	2	92.70	92.55	-2	6,175	-0.03%
2019/11/21	5	92.01	8	92.05	92.50	-3	6,355	-0.05%
2019/11/20	24	93.19	10	93.23	93.25	14	6,354	0.22%
2019/11/19	12	93.45	14	93.13	93.60	-2	6,378	-0.03%
2019/11/18	5	92.44	0.1	92.75	92.90	4.9	6,432	0.08%
2019/11/15	4	92.10	1	92.10	92.30	3	6,467	0.05%
2019/11/13	1	91.45	0	0.00	91.45	1	6,600	0.02%
2019/11/12	2.2	91.65	1	92.00	92.00	1.2	6,834	0.02%
2019/11/11	3	91.38	0	0.00	91.15	3	6,916	0.04%
2019/11/08	0	0.00	1	92.60	92.55	-1	6,942	-0.01%
2019/11/07	9	92.68	0	0.00	92.85	9	6,947	0.13%
2019/11/06	6	93.04	1	93.20	93.35	5	6,980	0.07%
2019/11/05	0	0.00	0.4	92.75	92.90	-0.4	7,187	-0.01%
2019/11/04	3	91.00	8	91.28	92.20	-5	7,536	-0.07%
2019/10/31	0	0.00	4	90.16	90.10	-4	8,003	-0.05%
2019/10/30	1.1	89.37	3	89.75	89.85	-2	7,929	-0.02%
2019/10/29	0	0.00	0.1	89.45	89.45	-0.1	7,891	0.00%
2019/10/28	1	89.20	0	0.00	89.20	1	7,803	0.01%
2019/10/25	2	88.70	0.2	88.80	88.80	1.8	7,770	0.02%
2019/10/24	0.2	88.60	5	88.60	88.80	-4.8	7,690	-0.06%
2019/10/23	2.2	88.40	1	88.35	88.45	1.2	7,729	0.02%
2019/10/22	0	0.00	0.2	88.55	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	0.5	87.90	1	88.15	87.95	-0.5	7,908	-0.01%
2019/10/17	0.5	88.00	6	88.01	88.15	-5.5	8,024	-0.07%
2019/10/16	0	0.00	9	88.03	88.10	-9	8,108	-0.11%
2019/10/15	2.2	87.55	19	87.67	87.70	-16.8	8,218	-0.20%
2019/10/14	12.5	87.22	10	87.24	87.55	2.5	8,237	0.03%
2019/10/09	5.3	85.99	2	86.00	85.80	3.3	8,235	0.04%
2019/10/08	0.5	86.40	8.1	86.45	86.50	-7.6	8,169	-0.09%
2019/10/07	0.2	85.45	0.7	85.45	85.45	-0.5	8,139	-0.01%
2019/10/04	0	0.00	1.5	85.12	85.15	-1.5	8,144	-0.02%
2019/10/03	3	84.68	1.8	85.03	84.80	1.2	8,150	0.01%
2019/10/02	1.7	85.74	3	85.70	85.65	-1.3	8,133	-0.02%
2019/10/01	0.5	85.85	21.1	85.68	85.95	-20.6	8,066	-0.26%
2019/09/27	4	84.68	8.9	84.74	84.60	-4.9	8,011	-0.06%
2019/09/26	0	0.00	1.8	84.49	84.30	-1.8	8,006	-0.02%
2019/09/25	5.1	84.11	3.7	84.23	84.10	1.4	8,007	0.02%
2019/09/24	0	0.00	3	84.48	84.65	-3	8,170	-0.04%
2019/09/23	2	84.60	1	84.55	84.50	1	8,155	0.01%
2019/09/20	1.2	84.70	5	84.79	84.70	-3.8	8,338	-0.05%
2019/09/19	2	84.45	3	84.98	84.45	-1	8,300	-0.01%
2019/09/18	4.2	84.65	6.8	84.83	84.95	-2.6	8,303	-0.03%
2019/09/17	0	0.00	4	84.24	84.25	-4	8,296	-0.05%
2019/09/16	0	0.00	8	84.24	84.40	-8	8,469	-0.09%
2019/09/12	6.1	84.00	19	84.09	83.90	-12.9	8,480	-0.15%
2019/09/11	3	83.53	18	83.76	83.45	-15	8,689	-0.17%
2019/09/10	5	83.39	5	83.53	83.40	0	8,659	0.00%
2019/09/09	6	83.75	127	83.80	83.80	-121	8,675	-1.39%	大賣/鉅額交易
2019/09/06	1.2	83.47	24	83.43	83.50	-22.8	8,517	-0.27%
2019/09/05	8.2	82.97	41.1	83.08	83.00	-32.9	8,329	-0.39%
2019/09/04	1.2	82.13	7	82.00	82.15	-5.8	8,060	-0.07%
2019/09/03	8	81.45	3	81.45	81.20	5	8,057	0.06%
2019/09/02	1	81.75	10	81.90	81.90	-9	8,101	-0.11%
2019/08/30	2	81.85	6.5	81.66	81.85	-4.5	8,117	-0.06%
2019/08/29	0	0.00	3	80.44	80.55	-3	7,912	-0.04%
2019/08/28	4	80.44	3.9	80.45	80.40	0.1	7,978	0.00%
2019/08/27	3	79.85	1.1	80.05	79.85	1.9	8,023	0.02%
2019/08/26	10	79.83	33.2	79.83	79.65	-23.2	8,107	-0.29%
2019/08/23	10	80.89	6	80.97	81.00	4	8,030	0.05%
2019/08/22	3	81.07	5.1	81.28	80.90	-2.1	8,137	-0.03%
2019/08/21	0	0.00	9	81.03	81.10	-9	8,144	-0.11%
2019/08/20	3	81.00	1	81.00	81.00	2	8,234	0.02%
2019/08/19	3.1	80.67	8.1	80.73	80.80	-5	8,265	-0.06%
2019/08/16	2	79.55	17.6	80.14	80.35	-15.6	8,584	-0.18%
2019/08/15	30.2	79.35	6.9	79.65	79.40	23.3	8,658	0.27%
2019/08/14	11	80.30	15.5	80.53	80.30	-4.5	8,722	-0.05%
2019/08/13	16.1	79.77	8.5	79.90	79.70	7.6	8,837	0.09%
2019/08/12	24	80.61	3	80.75	80.60	21	9,106	0.23%
2019/08/08	8	80.38	3	80.67	80.65	5	9,337	0.05%
2019/08/07	11.1	79.83	6.2	79.87	79.70	4.9	9,541	0.05%
2019/08/06	30	79.27	2.9	79.94	80.10	27.1	9,598	0.28%
2019/08/05	15.1	80.13	3.9	80.21	80.15	11.2	9,494	0.12%
2019/08/02	6.1	80.87	0.4	81.20	80.95	5.7	9,347	0.06%
2019/08/01	4.1	82.19	1	82.20	82.30	3.1	9,181	0.03%
2019/07/31	1	82.60	14	82.89	82.80	-13	9,324	-0.14%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/29	1	83.10	1	83.45	83.45	0	9,595	0.00%
2019/07/26	1.3	83.36	0	0.00	83.25	1.3	10,049	0.01%
2019/07/25	2	83.53	0	0.00	83.80	2	10,100	0.02%
2019/07/23	5	83.55	9.3	83.71	83.60	-4.3	10,068	-0.04%
2019/07/22	0	0.00	3.5	83.31	83.40	-3.5	10,034	-0.03%
2019/07/19	1	83.10	4.8	83.17	83.00	-3.8	9,953	-0.04%
2019/07/18	3	82.77	4	82.80	82.70	-1	9,842	-0.01%
2019/07/17	1.3	82.86	2.5	82.90	82.80	-1.2	9,816	-0.01%
2019/07/16	4	83.40	14	83.43	83.35	-10	9,688	-0.10%
2019/07/15	1	82.45	13.5	82.62	83.20	-12.5	9,805	-0.13%
2019/07/12	0	0.00	2	82.95	82.75	-2	9,994	-0.02%
2019/07/11	0.1	82.85	24.5	82.93	82.85	-24.4	10,329	-0.24%
2019/07/10	0.1	82.25	1.5	82.08	82.20	-1.4	10,286	-0.01%
2019/07/09	2	81.58	1.5	81.60	81.50	0.5	10,340	0.00%
2019/07/08	2	81.55	3.5	81.74	81.60	-1.5	10,397	-0.01%
2019/07/05	1	81.85	0	0.00	81.90	1	10,470	0.01%
2019/07/04	0	0.00	2	82.00	82.00	-2	10,624	-0.02%
2019/07/03	4.1	81.53	0	0.00	81.50	4.1	10,782	0.04%
2019/07/02	0	0.00	1	82.45	82.45	-1	10,772	-0.01%
2019/07/01	1	82.60	6.3	82.65	82.65	-5.3	10,800	-0.05%
2019/06/28	6	80.96	3.1	81.33	80.90	2.9	10,664	0.03%
2019/06/27	4	81.35	8.1	81.31	81.50	-4.1	10,782	-0.04%
2019/06/26	5	80.45	4.6	80.41	80.35	0.4	10,621	0.00%
2019/06/25	5	80.92	9	81.02	80.75	-4	10,580	-0.04%
2019/06/24	5	81.15	13.2	81.21	81.20	-8.1	10,490	-0.08%
2019/06/21	1	81.15	7	81.04	80.85	-6	10,258	-0.06%
2019/06/20	1	80.95	18	80.80	80.85	-17	10,120	-0.17%
2019/06/19	2	80.46	13	80.33	80.75	-11	10,042	-0.11%
2019/06/18	1.1	78.67	0	0.00	78.90	1.1	9,868	0.01%
2019/06/17	7	78.39	39	78.69	78.70	-32	10,017	-0.32%
2019/06/14	1.1	78.91	7	78.99	78.90	-5.9	10,058	-0.06%
2019/06/13	12	79.27	7	79.05	79.05	5	10,209	0.05%
2019/06/12	2	79.55	3	79.67	79.70	-1	10,302	-0.01%
2019/06/11	0	79.55	32.4	79.32	79.40	-32.4	10,234	-0.32%
2019/06/10	10	79.05	14.4	78.85	79.05	-4.4	10,226	-0.04%
2019/06/06	5.1	77.67	2	77.85	77.70	3.1	10,329	0.03%
2019/06/05	10	78.55	7.4	78.75	78.30	2.6	10,282	0.03%
2019/06/04	4.1	78.10	14.6	78.20	78.05	-10.5	10,331	-0.10%
2019/06/03	10	77.86	9.4	78.17	78.55	0.6	10,515	0.01%
2019/05/31	10.1	78.33	1.4	77.76	78.45	8.7	10,741	0.08%
2019/05/30	8	77.20	1.4	77.49	77.40	6.6	10,771	0.06%
2019/05/29	17.1	76.62	5	76.93	76.75	12.1	10,785	0.11%
2019/05/28	7.1	77.06	4.4	77.25	77.10	2.6	10,839	0.02%
2019/05/27	23.1	77.14	4	77.23	77.15	19.1	10,940	0.17%
2019/05/24	34	77.14	3.2	77.27	77.35	30.8	11,071	0.28%
2019/05/23	52.2	77.01	23.6	77.14	76.95	28.6	11,135	0.26%
2019/05/22	9	78.39	4.4	78.53	78.40	4.6	11,019	0.04%
2019/05/21	27.5	78.27	1.4	78.49	78.40	26.1	11,415	0.23%
2019/05/20	15.1	78.36	6	78.44	78.20	9.1	11,133	0.08%
2019/05/17	14.2	78.46	26	78.69	78.25	-11.8	11,004	-0.11%
2019/05/16	50.1	79.20	1.9	79.33	79.05	48.2	10,671	0.45%
2019/05/15	46	79.75	2.1	79.79	79.75	43.9	10,447	0.42%
2019/05/14	46.3	79.78	3	79.72	79.65	43.3	10,229	0.42%
2019/05/13	52	80.38	2.9	80.53	80.15	49.1	9,994	0.49%
2019/05/10	3	81.35	2.1	81.99	81.50	0.9	9,793	0.01%
2019/05/09	7.4	81.67	3	81.97	81.55	4.4	9,684	0.05%
2019/05/08	6	82.50	1.9	82.66	82.55	4.2	9,642	0.04%
2019/05/07	0.5	83.25	7	82.82	83.15	-6.5	9,480	-0.07%
2019/05/06	6	82.28	5.7	82.25	82.30	0.3	9,368	0.00%
2019/05/03	0	0.00	5.1	83.32	83.75	-5.1	9,302	-0.05%
2019/05/02	2	82.95	5.1	83.30	83.00	-3.1	8,904	-0.03%
2019/04/30	1	82.60	0	0.00	82.80	1	8,949	0.01%
2019/04/29	0	82.80	2.2	82.71	82.80	-2.1	9,065	-0.02%
2019/04/26	9	82.43	0.1	82.55	82.45	8.9	9,151	0.10%
2019/04/25	0	0.00	4.1	83.30	83.40	-4.1	9,254	-0.04%
2019/04/24	2	83.45	0.5	83.20	83.20	1.5	9,451	0.02%
2019/04/23	0	0.00	4.1	83.04	83.05	-4.1	9,597	-0.04%
2019/04/22	2	82.75	0.1	82.80	82.70	1.9	9,585	0.02%
2019/04/19	1	83.25	3.1	82.80	82.80	-2.1	9,709	-0.02%
2019/04/18	0	0.00	30.2	83.11	82.70	-30.2	9,548	-0.32%
2019/04/17	1	82.30	5.1	82.74	82.75	-4.1	9,394	-0.04%
2019/04/16	0	0.00	1.1	82.10	82.10	-1.1	9,192	-0.01%
2019/04/15	0	0.00	3.2	81.76	81.85	-3.2	9,306	-0.03%
2019/04/12	0	0.00	5	81.20	81.10	-5	9,533	-0.05%
2019/04/11	3	81.15	0.3	81.15	81.15	2.7	9,630	0.03%
2019/04/10	3	81.20	6.1	81.43	81.50	-3.1	9,634	-0.03%
2019/04/09	2.2	81.23	31.1	81.30	81.40	-28.9	9,531	-0.30%
2019/04/08	0	0.00	4.5	80.88	80.90	-4.5	9,436	-0.05%
2019/04/03	2	80.25	6	80.31	80.15	-4	9,452	-0.04%
2019/04/02	11	80.35	2.1	80.34	80.15	8.9	9,539	0.09%
2019/04/01	0	0.00	7.1	80.19	79.85	-7.1	9,544	-0.07%
2019/03/29	1.1	78.57	5.4	78.75	79.15	-4.3	9,410	-0.05%
2019/03/28	0	0.00	4	78.53	78.50	-4	9,457	-0.04%
2019/03/27	1	78.45	4	78.43	78.50	-3	9,559	-0.03%
2019/03/26	0	0.00	8.1	78.57	78.65	-8.1	9,592	-0.08%
2019/03/25	6	78.03	3.9	78.19	78.15	2.1	9,674	0.02%
2019/03/22	2.3	79.35	3	79.52	79.35	-0.7	9,652	-0.01%
2019/03/21	2	78.88	6.1	78.99	79.15	-4.1	9,683	-0.04%
2019/03/20	1.2	78.37	6.4	78.41	78.50	-5.2	9,598	-0.05%
2019/03/19	2	78.30	93.3	78.26	78.40	-91.3	9,545	-0.96%
2019/03/18	1	77.95	2.5	77.98	78.10	-1.5	9,490	-0.02%
2019/03/15	0	0.00	4	77.61	77.60	-4	9,503	-0.04%
2019/03/14	0	0.00	7	77.05	77.05	-7	9,425	-0.07%
2019/03/13	1	76.90	0.3	77.20	77.10	0.7	9,677	0.01%
2019/03/12	3	77.32	9.2	77.20	77.25	-6.2	9,668	-0.06%
2019/03/11	7.4	76.03	1	76.25	76.15	6.4	9,506	0.07%
2019/03/08	11.1	75.94	5	76.14	76.00	6.1	9,659	0.06%
2019/03/07	6.1	76.87	1.3	76.85	76.65	4.8	9,564	0.05%
2019/03/06	7	76.89	4	76.96	76.95	3	9,408	0.03%
2019/03/05	4.1	76.65	8	76.76	76.75	-3.9	9,208	-0.04%
2019/03/04	2	77.05	1.8	77.16	76.95	0.2	9,178	0.00%
2019/02/27	0.5	77.70	2	77.50	77.65	-1.5	9,143	-0.02%
2019/02/26	2	77.50	3.1	77.64	77.70	-1.1	8,995	-0.01%
2019/02/25	1	77.55	11.1	77.55	77.50	-10.1	8,829	-0.11%
2019/02/22	1	76.60	34.3	76.60	76.95	-33.3	8,759	-0.38%
2019/02/21	1	76.95	1.1	76.69	77.10	-0.1	8,738	0.00%
2019/02/20	1	76.35	32.1	76.44	76.35	-31.1	8,545	-0.36%
2019/02/19	0.1	75.65	0	0.00	75.50	0.1	8,121	0.00%
2019/02/18	0	0.00	15.1	75.65	75.65	-15.1	8,168	-0.18%
2019/02/15	14	75.22	1	75.10	75.05	13	8,163	0.16%
2019/02/14	4.1	75.33	0	0.00	75.25	4.1	8,284	0.05%
2019/02/13	0.3	75.65	10	75.51	75.50	-9.7	8,325	-0.12%
2019/02/12	1	75.45	8.1	75.66	75.65	-7.1	8,870	-0.08%
2019/02/11	7.4	75.28	16.3	75.34	75.15	-8.9	8,939	-0.10%
2019/01/30	6.1	74.28	0	74.80	74.35	6.1	8,933	0.07%
2019/01/29	14.1	74.29	0.4	74.80	74.50	13.7	8,949	0.15%
2019/01/28	2	75.25	1.1	75.34	75.15	0.9	8,953	0.01%
2019/01/25	4	75.00	21.1	74.66	75.00	-17.1	9,001	-0.19%
2019/01/24	3	73.98	0.1	74.20	74.05	2.9	8,992	0.03%
2019/01/23	4.2	73.72	10	73.90	73.70	-5.9	9,099	-0.06%
2019/01/22	33.1	73.91	0	0.00	74.05	33.1	9,094	0.36%
2019/01/21	2	76.40	11.2	76.43	76.50	-9.2	9,112	-0.10%
2019/01/18	4.9	75.95	11.3	75.89	75.95	-6.4	9,237	-0.07%
2019/01/17	1	75.26	2.8	75.69	75.55	-1.8	9,581	-0.02%
2019/01/16	0	0.00	4	75.46	75.55	-4	9,630	-0.04%
2019/01/15	3	75.58	1.3	75.71	75.65	1.7	9,789	0.02%
2019/01/14	2	75.00	5.8	75.01	75.00	-3.8	9,799	-0.04%
2019/01/11	28.3	75.53	1.2	75.48	75.50	27.1	9,912	0.27%
2019/01/10	0	0.00	1.4	74.72	74.80	-1.4	9,872	-0.01%
2019/01/09	2	74.80	7.3	74.94	75.00	-5.3	10,164	-0.05%
2019/01/08	3	73.85	6.8	73.96	73.65	-3.8	10,251	-0.04%
2019/01/07	0	0.00	25.1	73.85	73.95	-25.1	10,889	-0.23%
2019/01/04	22	72.36	1	72.70	72.20	21	11,031	0.19%
2019/01/03	15	73.40	1	73.60	73.35	14	11,818	0.12%
2019/01/02	9	74.22	5	74.07	74.05	4	11,938	0.03%
2018/12/28	1.4	75.53	5	75.21	75.50	-3.6	12,571	-0.03%
2018/12/27	1	74.80	30	74.97	75.05	-29	12,940	-0.22%
2018/12/26	7.2	73.70	0	0.00	73.55	7.2	12,942	0.06%
2018/12/25	19	73.44	4.7	73.78	73.75	14.3	12,867	0.11%
2018/12/24	0.2	74.85	0	0.00	74.70	0.2	12,756	0.00%
2018/12/22	1	74.85	0	0.00	74.85	1	12,755	0.01%
2018/12/21	20	74.61	12	74.70	75.20	8	12,926	0.06%
2018/12/20	20	75.12	4.1	75.08	75.05	15.9	13,248	0.12%
2018/12/19	1	75.80	9.1	75.69	75.90	-8.1	13,222	-0.06%
2018/12/18	15	75.32	0	0.00	75.30	15	13,273	0.11%
2018/12/17	1	75.80	7.1	75.76	75.95	-6.1	13,268	-0.05%
2018/12/14	15.1	75.14	0	0.00	75.35	15.1	13,243	0.11%
2018/12/13	2	76.13	5	76.50	76.30	-3	13,211	-0.02%
2018/12/12	4	75.61	1.1	76.20	76.20	2.9	13,210	0.02%
2018/12/11	12	74.64	1.1	75.06	75.05	10.9	13,215	0.08%
2018/12/10	5.4	74.64	0	0.00	74.45	5.4	13,270	0.04%
2018/12/07	5	75.57	6.1	75.62	75.45	-1.1	13,404	-0.01%
2018/12/06	20.3	75.23	12	75.25	75.10	8.3	13,600	0.06%
2018/12/05	18	76.91	7.5	76.87	76.65	10.5	13,587	0.08%
2018/12/04	0	0.00	1	78.25	78.25	-1	13,516	-0.01%
2018/12/03	16	78.82	10.1	78.64	78.80	5.9	13,489	0.04%
2018/11/30	2	77.00	0	0.00	76.75	2	13,291	0.02%
2018/11/29	4	77.30	10	77.49	77.05	-6	13,262	-0.05%
2018/11/28	0	0.00	14.1	76.54	76.90	-14.1	13,153	-0.11%
2018/11/27	11	75.60	2	75.63	76.05	9	13,089	0.07%
2018/11/26	4	76.45	3.1	76.27	76.15	0.9	13,032	0.01%
2018/11/23	0.1	75.60	2	75.30	75.35	-1.9	13,091	-0.01%
2018/11/22	3	75.95	0	0.00	75.60	3	13,247	0.02%
2018/11/21	6	75.43	1.1	76.20	76.00	4.9	13,286	0.04%
2018/11/20	6	76.26	1	76.20	76.00	5	13,118	0.04%
2018/11/19	3	76.78	1.9	77.06	76.70	1.1	13,017	0.01%
2018/11/16	1	77.15	0	0.00	76.95	1	12,964	0.01%
2018/11/15	0	0.00	2.2	77.35	77.60	-2.2	12,876	-0.02%
2018/11/14	3	77.00	0.2	77.45	77.35	2.8	12,865	0.02%
2018/11/13	9	76.32	2.8	76.96	77.10	6.2	12,813	0.05%
2018/11/12	0	0.00	2	78.13	78.00	-2	12,712	-0.02%
2018/11/09	7	77.88	2.7	77.86	77.80	4.3	12,685	0.03%
2018/11/08	0	0.00	5.2	79.00	78.85	-5.2	12,143	-0.04%
2018/11/07	0	0.00	2.2	78.41	78.40	-2.2	12,009	-0.02%
2018/11/06	5	78.06	1	78.20	78.00	4	12,027	0.03%
2018/11/05	4	78.11	8.8	77.93	78.25	-4.8	11,945	-0.04%
2018/11/02	4.3	78.37	24.1	78.63	78.65	-19.8	11,895	-0.17%
2018/11/01	7	77.82	1.9	78.47	78.40	5.1	11,851	0.04%
2018/10/31	2	77.33	8.1	77.20	77.55	-6.1	11,758	-0.05%
2018/10/30	6	75.78	1	75.90	75.95	5	11,634	0.04%
2018/10/29	4	75.64	6	75.73	75.75	-2	11,553	-0.02%
2018/10/26	12.4	75.16	1.2	75.00	75.40	11.2	11,468	0.10%
2018/10/25	18.2	75.63	4	75.76	75.50	14.2	11,239	0.13%
2018/10/24	10.1	77.10	9	77.02	77.40	1.1	10,803	0.01%
2018/10/23	39.1	78.28	1	78.00	77.75	38.1	10,641	0.36%
2018/10/22	8.1	78.38	5	79.29	79.20	3.1	10,326	0.03%
2018/10/19	5	78.41	3.1	78.69	79.30	1.9	10,260	0.02%
2018/10/18	8.1	79.35	0	0.00	79.15	8.1	10,165	0.08%
2018/10/17	36.1	80.15	12	80.30	79.40	24.1	10,117	0.24%
2018/10/16	13	79.14	34	78.86	79.30	-21	9,921	-0.21%
2018/10/15	22.1	79.09	1.8	79.30	79.20	20.2	9,950	0.20%
2018/10/12	45.1	78.22	6.1	79.14	80.05	39	9,350	0.42%
2018/10/11	98	78.84	3.2	78.76	77.40	94.8	9,184	1.03%
2018/10/09	19.3	83.12	0	0.00	83.25	19.3	8,092	0.24%
2018/10/08	68.1	82.91	0	0.00	83.00	68.1	7,840	0.87%
2018/10/05	47.6	83.90	0	0.00	83.45	47.6	7,292	0.65%
2018/10/04	10	84.97	1	84.90	84.90	9	6,962	0.13%
2018/10/03	0	0.00	1	86.00	85.95	-1	6,865	-0.01%
2018/10/02	3	86.12	0	0.00	86.05	3	6,874	0.04%
2018/10/01	0	0.00	17	87.37	87.35	-17	6,934	-0.25%
2018/09/28	0	0.00	13	86.82	86.90	-13	6,925	-0.19%
2018/09/27	0	0.00	76	87.25	87.35	-76	6,757	-1.12%
2018/09/26	0	0.00	2	86.90	86.90	-2	6,323	-0.03%
2018/09/25	0	0.00	2	86.83	87.10	-2	6,273	-0.03%
2018/09/21	0	0.00	3	86.45	86.85	-3	6,218	-0.05%
2018/09/20	1	85.95	0	0.00	85.90	1	6,205	0.02%
2018/09/19	1	85.85	2	85.93	86.15	-1	6,337	-0.02%
2018/09/18	5.5	85.43	2	85.30	85.40	3.5	6,361	0.06%
2018/09/17	9	86.01	0	0.00	85.85	9	6,533	0.14%
2018/09/14	1	86.50	1	86.00	86.50	0	6,517	0.00%
2018/09/13	19	85.16	1	85.00	84.95	18	6,481	0.28%
2018/09/12	32	85.43	3	85.55	85.55	29	6,167	0.47%
2018/09/11	75	85.62	0	0.00	85.65	75	5,989	1.25%
2018/09/10	1	85.90	0	0.00	86.00	1	5,747	0.02%
2018/09/07	1	86.10	0	0.00	86.40	1	5,723	0.02%
2018/09/06	3.1	86.60	1	86.30	86.50	2.1	5,741	0.04%
2018/09/05	0	87.05	1	87.00	87.00	-1	5,786	-0.02%
2018/09/03	1	86.55	1	86.80	86.45	0	5,798	0.00%
2018/08/31	3	86.78	0	0.00	86.95	3	5,795	0.05%
2018/08/30	0	0.00	4.4	87.80	87.55	-4.4	5,836	-0.08%
2018/08/29	0	0.00	4	87.14	87.25	-4	5,778	-0.07%
2018/08/28	0	0.00	4	86.10	86.25	-4	5,600	-0.07%
2018/08/24	3	84.68	0	0.00	84.80	3	5,528	0.05%
2018/08/22	9	84.55	0	0.00	84.65	9	5,551	0.16%
2018/08/20	2	83.78	0	0.00	83.95	2	5,480	0.04%
2018/08/17	2	83.85	0	0.00	83.65	2	5,479	0.04%
2018/08/16	8	83.25	0	0.00	83.80	8	5,421	0.15%
2018/08/13	1	84.55	3	84.85	83.95	-2	5,368	-0.04%
2018/08/09	1	85.85	1	86.10	86.15	0	5,296	0.00%
2018/08/07	0	85.50	0	0.00	85.50	0	5,460	0.00%
2018/08/06	3	86.00	0	0.00	85.70	3	5,727	0.05%
2018/08/03	0	0.00	3	85.50	85.55	-3	5,980	-0.05%
2018/08/02	0	0.00	8.3	85.03	84.85	-8.3	6,060	-0.14%
2018/08/01	0	0.00	3	85.87	86.15	-3	6,036	-0.05%
2018/07/31	1	85.55	3	85.57	85.55	-2	6,058	-0.03%
2018/07/30	0	0.00	0.4	85.45	85.55	-0.4	6,077	-0.01%
2018/07/25	2.1	84.75	6	84.73	84.75	-3.9	6,080	-0.06%
2018/07/24	2	84.60	2.1	84.65	84.70	0	6,082	0.00%
2018/07/23	0.2	84.30	1.2	84.13	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	19	84.43	84.65	-19	6,337	-0.30%
2018/07/19	0	0.00	15	83.43	83.30	-15	6,304	-0.24%
2018/07/18	6	83.20	14	83.26	83.05	-8	6,365	-0.13%
2018/07/16	0	0.00	2	83.35	83.00	-2	6,422	-0.03%
2018/07/13	1	83.00	4	82.99	83.35	-3	6,407	-0.05%
2018/07/12	0	0.00	1	82.60	82.65	-1	6,241	-0.02%
2018/07/11	0	0.00	2	81.65	81.70	-2	6,198	-0.03%
2018/07/09	0	0.00	5	82.16	82.25	-5	6,131	-0.08%
2018/07/06	4	80.65	1	80.55	80.95	3	6,040	0.05%
2018/07/05	0	0.00	10	80.90	80.75	-10	5,994	-0.17%
2018/07/03	1	80.95	10	81.15	81.15	-9	6,033	-0.15%
2018/07/02	0.2	81.25	0	0.00	81.05	0.2	6,052	0.00%
2018/06/29	12	80.50	9	81.25	81.45	3	6,045	0.05%
2018/06/28	5	79.96	0.1	80.50	80.05	5	5,950	0.08%
2018/06/27	5	80.56	0	0.00	80.40	5	5,831	0.09%
2018/06/26	41	80.31	6	80.00	80.70	35	5,761	0.61%
2018/06/25	20.1	80.88	0	0.00	80.90	20.1	5,556	0.36%
2018/06/22	4.1	80.51	0	0.00	81.15	4.1	5,478	0.08%
2018/06/21	1	81.55	0	0.00	81.25	1	5,442	0.02%
2018/06/20	0.3	81.70	3	81.50	81.50	-2.8	5,540	-0.05%
2018/06/19	7	80.68	2	80.60	80.60	5	5,466	0.09%
2018/06/15	2	81.35	0	0.00	81.95	2	5,464	0.04%
2018/06/14	1.7	82.07	1	81.75	81.75	0.7	5,448	0.01%
2018/06/13	1	82.80	4	82.74	83.00	-3	5,422	-0.06%
2018/06/12	2	82.13	2	82.25	82.50	0	5,436	0.00%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/06/07	1	83.15	3	83.45	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	10	82.96	83.30	-10	5,598	-0.18%
2018/06/05	0.1	82.55	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	3.5	82.51	82.60	-3.5	5,547	-0.06%
2018/06/01	0	0.00	0.1	81.45	81.35	-0.1	5,472	0.00%
2018/05/31	0	0.00	3	80.75	80.75	-3	5,533	-0.05%
2018/05/30	0.1	80.80	0	0.00	80.40	0.1	5,568	0.00%
2018/05/29	6	81.68	1	81.85	81.85	5	5,569	0.09%
2018/05/28	0	0.00	2	82.18	82.20	-2	5,618	-0.04%
2018/05/25	1	81.55	2	81.68	81.85	-1	5,697	-0.02%
2018/05/24	1	81.60	0	0.00	81.55	1	5,699	0.02%
2018/05/22	0	0.00	1	81.90	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	7.1	82.05	82.05	-7.1	5,933	-0.12%
2018/05/18	0	0.00	14	81.10	80.95	-14	6,008	-0.23%
2018/05/15	0	0.00	4	81.95	81.65	-4	6,311	-0.06%
2018/05/14	0	0.00	5	82.29	82.50	-5	6,727	-0.07%
2018/05/11	4	81.10	14	81.58	81.60	-10	6,558	-0.15%
2018/05/10	2	80.70	3	80.63	80.65	-1	6,315	-0.02%
2018/05/09	2	80.10	6	80.24	80.45	-4	6,264	-0.06%
2018/05/08	1	79.95	28	79.96	80.00	-27	6,278	-0.43%
2018/05/07	7	79.19	11	79.48	79.50	-4	6,271	-0.06%
2018/05/04	3.1	78.56	0	0.00	78.95	3.1	6,314	0.05%
2018/05/03	16.2	78.74	1	78.65	78.55	15.2	6,384	0.24%
2018/05/02	13.8	79.78	1	79.40	79.40	12.8	6,320	0.20%
2018/04/30	4.5	79.55	1	79.80	80.00	3.5	6,313	0.06%
2018/04/27	17.1	78.89	3	79.20	79.20	14.1	6,300	0.22%
2018/04/26	10.4	79.19	2	78.90	79.05	8.4	6,167	0.14%
2018/04/25	13	79.08	5	79.20	79.30	8	5,981	0.13%
2018/04/24	3.5	79.56	0	0.00	79.55	3.5	5,821	0.06%
2018/04/23	4.1	80.28	2	79.95	79.95	2.1	5,635	0.04%
2018/04/20	20.1	80.76	3	80.75	80.75	17.1	5,524	0.31%
2018/04/17	3	81.65	12	81.35	81.40	-9	5,375	-0.17%
2018/04/16	0	0.00	1	82.30	82.30	-1	5,399	-0.02%
2018/04/12	1	83.00	0.4	82.70	82.50	0.6	5,467	0.01%
2018/04/11	17	82.96	1	83.10	82.85	16	5,534	0.29%
2018/04/10	1	82.35	2	82.33	82.50	-1	5,584	-0.02%
2018/04/03	1.5	81.70	2	81.25	81.50	-0.5	5,642	-0.01%
2018/04/02	0	0.00	4	82.25	82.25	-4	5,617	-0.07%
2018/03/30	0.3	82.90	1	82.95	82.85	-0.7	5,652	-0.01%
2018/03/29	3	81.97	0	0.00	82.10	3	5,612	0.05%
2018/03/28	3	82.42	0	0.00	82.25	3	5,560	0.05%
2018/03/27	2	83.20	0	0.00	83.40	2	5,518	0.04%
2018/03/26	4	81.95	1	81.65	82.20	3	5,484	0.05%
2018/03/23	1	81.85	0	0.00	82.10	1	5,489	0.02%
2018/03/22	0	0.00	2	83.50	83.55	-2	5,423	-0.04%
2018/03/21	0	0.00	9	83.80	83.85	-9	5,430	-0.17%
2018/03/20	0	0.00	2	83.58	83.80	-2	5,416	-0.04%
2018/03/19	9	83.60	1	84.00	83.85	8	5,405	0.15%
2018/03/16	2	83.20	0	0.00	83.90	2	5,399	0.04%
2018/03/15	0.3	84.30	2.5	84.16	84.25	-2.2	5,373	-0.04%
2018/03/14	1	84.05	2	84.10	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	4.3	84.56	84.95	-4.3	5,409	-0.08%
2018/03/12	2	84.20	1.1	83.63	84.15	1	5,367	0.02%
2018/03/09	0	0.00	1	82.85	82.85	-1	5,442	-0.02%
2018/03/07	0	0.00	1	81.95	81.80	-1	5,398	-0.02%
2018/03/05	2	81.05	1	80.75	80.75	1	5,491	0.02%
2018/03/02	6.1	80.70	1	80.95	81.15	5.1	5,452	0.09%
2018/03/01	2	81.45	6	81.57	81.75	-4	5,382	-0.07%
2018/02/26	2	82.65	0.2	82.60	82.40	1.9	5,235	0.04%
2018/02/23	4	81.80	4	81.95	82.00	0	5,206	0.00%
2018/02/22	2	81.50	17	81.25	81.00	-15	5,225	-0.29%
2018/02/21	4.1	81.42	6	81.39	81.50	-1.9	5,238	-0.04%
2018/02/12	13.3	79.64	1	79.75	79.70	12.3	5,082	0.24%
2018/02/09	20.1	78.27	5	78.52	79.05	15.1	5,062	0.30%
2018/02/08	1.6	80.71	0	0.00	80.60	1.6	4,828	0.03%
2018/02/07	6	81.10	1	81.35	80.65	5	4,854	0.10%
2018/02/06	19.1	80.33	3	79.57	79.65	16.1	4,702	0.34%
2018/02/05	5	83.14	1	83.15	83.60	4	4,182	0.10%
2018/02/01	0	0.00	4	85.30	85.25	-4	4,049	-0.10%
2018/01/31	2	84.60	0	0.00	84.65	2	4,014	0.05%
2018/01/30	5	84.85	0	0.00	84.55	5	3,980	0.13%
2018/01/29	3	85.40	0	0.00	85.55	3	3,924	0.08%
2018/01/26	0.1	87.60	0	0.00	87.50	0.1	3,841	0.00%
2018/01/25	0	0.00	0.2	87.45	87.45	-0.2	3,739	-0.01%
2018/01/23	3	88.15	1	88.10	88.30	2	3,629	0.06%
2018/01/19	0	0.00	0.1	87.10	87.15	-0.1	3,550	0.00%
2018/01/18	1	85.75	1	86.05	86.30	0	3,516	0.00%
2018/01/17	1	85.15	3	85.17	85.15	-2	3,441	-0.06%
2018/01/11	0	83.55	0	0.00	83.40	0	3,303	0.00%
2018/01/08	0.1	84.10	0	0.00	84.10	0.1	3,298	0.00%
2018/01/05	0	0.00	0.2	83.75	83.75	-0.2	3,272	-0.01%
2018/01/04	0	83.45	8	83.45	83.50	-8	3,291	-0.24%
2018/01/03	0	0.00	8	83.19	83.35	-8	3,464	-0.23%
2018/01/02	0	0.00	4	82.58	82.60	-4	3,412	-0.12%