元大台灣50 (0050)-群益金鼎-桃園券商分點個股進出

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
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/04/26	0	0.00	2.1	156.19	156.00	-2.1	12,035	-0.02%
2024/04/25	11.9	154.06	15	153.88	153.50	-3.1	12,372	-0.03%
2024/04/24	4	155.80	6.2	155.42	156.35	-2.2	12,412	-0.02%
2024/04/23	1.5	152.07	1.1	152.02	151.90	0.4	12,890	0.00%
2024/04/22	6.1	150.88	2.8	150.63	150.45	3.3	13,165	0.02%
2024/04/19	27.4	151.89	0	152.10	150.90	27.4	13,214	0.21%
2024/04/18	7.1	156.59	3.3	158.18	158.95	3.8	12,816	0.03%
2024/04/17	16	157.03	16	156.71	157.40	0	12,800	0.00%
2024/04/16	17.9	156.55	15.2	156.29	155.65	2.7	12,784	0.02%
2024/04/15	6.4	160.17	2	160.18	160.00	4.4	12,601	0.04%
2024/04/12	0	162.48	1	162.45	162.10	-1	12,626	-0.01%
2024/04/11	6.4	162.21	0.1	162.25	162.50	6.3	12,596	0.05%
2024/04/10	5.2	162.93	3.6	162.88	163.00	1.6	12,600	0.01%
2024/04/09	7.2	162.80	9.3	161.80	163.25	-2.1	12,737	-0.02%
2024/04/08	5	159.49	6.2	158.78	159.45	-1.2	12,701	-0.01%
2024/04/03	7.3	158.54	5	158.00	158.55	2.3	12,825	0.02%
2024/04/02	5.2	159.54	2.1	159.42	159.65	3.1	12,995	0.02%
2024/04/01	5.2	157.50	2	157.30	157.40	3.2	13,372	0.02%
2024/03/29	0.1	157.65	5.3	157.70	157.90	-5.2	13,564	-0.04%
2024/03/28	4	156.98	9	156.86	156.90	-5	13,567	-0.04%
2024/03/27	7.2	157.48	1	157.25	157.65	6.2	13,618	0.05%
2024/03/26	2.1	157.73	3.2	157.66	157.60	-1.1	13,634	-0.01%
2024/03/25	2	157.90	10	157.71	157.50	-8	13,636	-0.06%
2024/03/22	17.3	156.94	2	157.44	157.20	15.2	13,586	0.11%
2024/03/21	1.2	157.46	10.7	156.45	157.40	-9.5	13,584	-0.07%
2024/03/20	2.1	153.69	4.1	154.92	153.20	-2	13,558	-0.01%
2024/03/19	6.1	153.95	5	154.07	154.05	1.1	13,924	0.01%
2024/03/18	6.1	154.00	9.4	153.73	154.40	-3.3	13,830	-0.02%
2024/03/15	9.4	154.08	3	153.62	153.00	6.4	13,623	0.05%
2024/03/14	13.2	155.05	15.1	154.87	155.10	-1.9	13,532	-0.01%
2024/03/13	2	155.20	7.3	155.39	155.25	-5.3	13,611	-0.04%
2024/03/12	5.1	154.06	14.2	152.98	154.50	-9.1	13,443	-0.07%
2024/03/11	6.6	153.11	8	153.29	152.90	-1.4	13,318	-0.01%
2024/03/08	8.4	154.42	14.4	154.42	154.45	-5.9	13,181	-0.04%
2024/03/07	9.1	152.43	7.1	152.20	152.30	2	12,772	0.02%
2024/03/06	6	147.33	4.9	148.41	148.85	1.1	12,366	0.01%
2024/03/05	1.4	148.06	8.7	148.16	148.15	-7.3	12,273	-0.06%
2024/03/04	3.2	147.00	17.5	146.61	146.95	-14.3	12,111	-0.12%
2024/03/01	5.6	143.19	4	143.45	142.80	1.6	11,865	0.01%
2024/02/29	1.3	142.87	6	143.35	143.30	-4.7	11,877	-0.04%
2024/02/27	6.3	143.47	13.1	143.28	143.35	-6.8	11,985	-0.06%
2024/02/26	1.2	143.94	2.5	143.56	143.95	-1.4	11,990	-0.01%
2024/02/23	1	143.70	3.2	143.86	143.75	-2.2	11,929	-0.02%
2024/02/22	3	142.73	6.6	142.73	142.80	-3.5	12,083	-0.03%
2024/02/21	3.1	141.27	1.3	141.30	141.20	1.8	12,022	0.02%
2024/02/20	1.5	141.75	6.4	141.07	141.65	-5	12,301	-0.04%
2024/02/19	0.2	140.81	12	140.95	141.10	-11.8	12,385	-0.10%
2024/02/16	6.2	141.63	7.4	141.76	141.30	-1.2	12,615	-0.01%
2024/02/15	1.4	142.16	14.5	142.13	142.35	-13.1	12,656	-0.10%
2024/02/05	5.2	135.33	2.3	135.74	135.95	2.8	12,384	0.02%
2024/02/02	1.5	134.97	7.1	135.02	135.10	-5.6	12,168	-0.05%
2024/02/01	8	133.86	4	134.34	134.35	4	12,124	0.03%
2024/01/31	4.4	134.74	4	134.81	134.35	0.4	12,169	0.00%
2024/01/30	2.3	136.11	1	136.53	136.15	1.3	12,165	0.01%
2024/01/29	0	136.20	5.1	136.09	136.50	-5.1	12,271	-0.04%
2024/01/26	4	135.64	19.2	135.86	135.65	-15.2	11,972	-0.13%
2024/01/25	3.1	135.46	8.5	135.53	135.65	-5.4	11,872	-0.05%
2024/01/24	0	0.00	11	134.21	134.00	-11	11,511	-0.10%
2024/01/23	4	133.70	11	134.02	134.05	-7	11,454	-0.06%
2024/01/22	18.9	134.11	2	134.02	133.80	16.9	11,491	0.15%
2024/01/19	3.2	132.36	12.1	132.38	132.90	-8.9	11,344	-0.08%
2024/01/18	2.1	128.07	5	128.06	128.30	-2.9	11,276	-0.03%
2024/01/17	19.1	127.83	4	127.38	127.45	15.1	11,225	0.13%
2024/01/16	8	131.71	0.1	131.95	131.65	7.9	10,739	0.07%
2024/01/15	3.1	133.12	3.2	133.37	133.00	-0.1	10,507	0.00%
2024/01/12	5	132.31	6.7	132.73	132.65	-1.7	10,378	-0.02%
2024/01/11	1.3	132.47	3	132.45	132.85	-1.7	10,400	-0.02%
2024/01/10	4.1	132.38	1.8	132.48	132.30	2.3	10,466	0.02%
2024/01/09	3.1	133.70	2.6	133.07	133.00	0.5	10,467	0.00%
2024/01/08	3.2	133.05	1.5	132.90	132.75	1.7	10,501	0.02%
2024/01/05	9.1	132.43	3.1	132.68	132.15	6	10,451	0.06%
2024/01/04	4.2	132.53	1.1	132.38	132.50	3.1	10,623	0.03%
2024/01/03	11.9	133.26	6.2	132.54	132.55	5.7	10,771	0.05%
2024/01/02	7.3	134.95	3.2	135.75	134.90	4.1	10,627	0.04%
2023/12/29	6	135.67	1.4	135.75	135.45	4.6	10,597	0.04%
2023/12/28	1.5	135.57	4.4	135.85	135.75	-2.8	10,564	-0.03%
2023/12/27	1	135.45	60	135.37	135.75	-59	10,401	-0.57%
2023/12/26	2	134.25	4.2	134.28	134.25	-2.2	10,010	-0.02%
2023/12/25	1	133.55	61	133.55	133.50	-60	9,822	-0.61%
2023/12/22	0	132.80	3	132.80	132.95	-3	9,796	-0.03%
2023/12/21	31.2	132.46	1	132.40	132.60	30.2	9,860	0.31%
2023/12/20	1	133.75	4	133.56	133.75	-3	9,837	-0.03%
2023/12/19	34.2	133.30	2.2	133.20	133.40	32	9,885	0.32%
2023/12/18	2	132.98	2	133.25	133.90	0	10,144	0.00%
2023/12/15	3	133.87	2.1	133.85	133.70	0.9	10,132	0.01%
2023/12/14	2.1	133.26	9.1	133.14	133.15	-7	9,893	-0.07%
2023/12/13	0.1	131.51	0	131.45	131.55	0.1	9,477	0.00%
2023/12/12	0	0.00	1	131.75	131.50	-1	9,524	-0.01%
2023/12/11	1.3	130.82	0	0.00	131.20	1.3	9,552	0.01%
2023/12/08	1	131.30	2	131.38	131.05	-1	9,554	-0.01%
2023/12/07	4	130.35	6	130.38	130.00	-2	9,380	-0.02%
2023/12/06	2	130.73	5	130.68	130.80	-3	9,471	-0.03%
2023/12/05	5.3	130.17	1	130.25	130.35	4.3	9,445	0.05%
2023/12/04	2.4	131.41	3.1	131.52	131.30	-0.7	9,459	-0.01%
2023/12/01	6	131.15	9.1	131.09	131.80	-3.1	9,507	-0.03%
2023/11/30	2.2	130.92	16.3	131.22	131.35	-14.2	9,479	-0.15%
2023/11/29	6	131.16	6	131.19	131.15	0	9,354	0.00%
2023/11/28	1	130.40	8	130.87	131.25	-7	9,295	-0.08%
2023/11/27	6.4	130.60	10	131.31	130.35	-3.6	9,208	-0.04%
2023/11/24	3	131.23	0	0.00	131.20	3	9,147	0.03%
2023/11/22	7.2	131.50	3	131.32	131.35	4.2	9,002	0.05%
2023/11/21	3	132.55	5	132.41	132.55	-2	9,018	-0.02%
2023/11/20	0.2	130.58	2	130.70	130.95	-1.8	8,657	-0.02%
2023/11/17	3.1	131.21	10.8	131.22	131.00	-7.7	8,625	-0.09%
2023/11/16	2.6	130.48	10.6	130.88	130.60	-8	8,234	-0.10%
2023/11/15	26	130.71	20.3	130.77	130.55	5.7	8,096	0.07%
2023/11/14	3.1	129.23	8.4	129.21	129.00	-5.3	7,843	-0.07%
2023/11/13	3.3	128.82	4.4	129.24	128.70	-1.1	7,669	-0.01%
2023/11/10	4.3	126.63	8	126.68	126.75	-3.7	7,548	-0.05%
2023/11/09	5.1	127.18	6.3	127.07	127.25	-1.2	7,601	-0.02%
2023/11/08	3	127.20	13	127.15	127.20	-10	7,872	-0.13%
2023/11/07	1.2	126.29	4.1	126.64	126.50	-2.8	7,816	-0.04%
2023/11/06	3.5	126.84	8.4	126.81	126.55	-4.9	7,888	-0.06%
2023/11/03	5.8	125.27	2	125.33	125.45	3.8	7,684	0.05%
2023/11/02	1	124.35	7	123.90	124.50	-6	7,713	-0.08%
2023/11/01	2.2	121.99	0	0.00	121.75	2.2	7,626	0.03%
2023/10/31	9.9	121.62	4	121.79	121.15	5.9	7,666	0.08%
2023/10/30	8.3	122.24	2	122.35	122.00	6.3	7,686	0.08%
2023/10/27	1.2	122.37	1	122.50	122.30	0.2	7,608	0.00%
2023/10/26	17.2	121.77	4.2	121.94	121.75	13	7,661	0.17%
2023/10/25	2.1	124.20	7.1	124.25	124.20	-5	7,340	-0.07%
2023/10/24	7	123.29	0	0.00	123.95	7	7,340	0.10%
2023/10/23	5.5	123.72	0	0.00	123.85	5.5	7,293	0.08%
2023/10/20	0.2	125.25	2.1	124.56	125.40	-1.9	7,276	-0.03%
2023/10/19	7.6	124.81	7	124.89	124.85	0.6	7,364	0.01%
2023/10/18	5.4	125.55	9	124.85	124.80	-3.6	7,447	-0.05%
2023/10/17	6	126.58	0	0.00	126.55	6	7,349	0.08%
2023/10/16	2.5	126.10	2	126.10	126.25	0.5	7,474	0.01%
2023/10/13	4	126.84	16.6	126.88	126.95	-12.6	7,526	-0.17%
2023/10/12	2	127.25	30.2	126.80	127.30	-28.2	7,674	-0.37%
2023/10/11	2.3	126.18	22	126.15	126.25	-19.7	7,681	-0.26%
2023/10/06	3	124.20	9	124.16	124.10	-6	7,718	-0.08%
2023/10/05	1.1	123.55	3	122.78	123.65	-1.9	7,694	-0.02%
2023/10/04	11.3	121.80	1	121.50	121.90	10.3	7,701	0.13%
2023/10/03	7.1	123.85	1	124.00	123.50	6.1	7,645	0.08%
2023/10/02	1.2	124.30	15	124.21	124.25	-13.8	7,694	-0.18%
2023/09/28	6.1	122.52	4	122.86	122.65	2.1	7,859	0.03%
2023/09/27	6.4	122.05	4	121.79	122.15	2.4	7,849	0.03%
2023/09/26	15.7	122.32	3	122.33	122.10	12.7	7,835	0.16%
2023/09/25	3	123.58	36	123.26	123.55	-33	7,778	-0.42%
2023/09/22	2.4	122.47	0	0.00	122.65	2.4	7,829	0.03%
2023/09/21	32.5	122.95	2.2	123.20	122.75	30.3	7,765	0.39%
2023/09/20	24.2	124.80	2	124.65	124.75	22.2	7,507	0.30%
2023/09/19	2.3	125.51	2	125.43	125.45	0.3	7,518	0.00%
2023/09/18	4.7	126.15	2	125.90	126.00	2.7	7,574	0.03%
2023/09/15	2	126.95	12	126.88	127.35	-10	7,899	-0.13%
2023/09/14	2.1	126.78	3.8	126.18	126.95	-1.7	7,912	-0.02%
2023/09/13	5	125.22	4	125.24	125.20	1	7,892	0.01%
2023/09/12	0	124.00	1	125.00	125.05	-1	7,959	-0.01%
2023/09/11	2	123.64	0	0.00	123.80	2	8,099	0.02%
2023/09/08	3	123.95	0	0.00	124.30	3	8,073	0.04%
2023/09/07	5	125.10	3	124.77	124.85	2	8,371	0.02%
2023/09/06	25.2	126.29	3	126.58	126.00	22.2	8,506	0.26%
2023/09/05	23	126.35	0	0.00	126.45	23	8,477	0.27%
2023/09/04	20	126.60	3	126.37	126.75	17	8,502	0.20%
2023/09/01	1.1	125.86	1	125.30	125.90	0.1	8,646	0.00%
2023/08/31	3.8	125.98	3	126.02	125.70	0.8	8,705	0.01%
2023/08/30	2	126.53	4	126.89	126.60	-2	8,738	-0.02%
2023/08/29	3	125.95	1	125.40	126.05	2	8,774	0.02%
2023/08/28	2.5	125.34	0	0.00	125.35	2.5	8,731	0.03%
2023/08/25	5.9	124.96	2	124.65	124.55	3.9	8,806	0.04%
2023/08/24	3	126.70	4.3	126.70	127.00	-1.3	8,890	-0.01%
2023/08/23	3	124.97	2	124.10	124.85	1	9,020	0.01%
2023/08/22	3.4	123.91	3	124.17	124.00	0.4	9,303	0.00%
2023/08/21	5.3	123.42	0	123.45	123.00	5.3	9,433	0.06%
2023/08/18	3.3	123.79	4	124.00	123.85	-0.7	9,447	-0.01%
2023/08/17	14.4	123.71	10.1	123.37	124.60	4.4	9,525	0.05%
2023/08/16	5.7	124.00	12	123.85	124.05	-6.3	9,664	-0.07%
2023/08/15	4.3	124.96	0	0.00	124.70	4.3	9,931	0.04%
2023/08/14	17.3	124.71	0	0.00	124.50	17.3	10,173	0.17%
2023/08/11	16.5	126.38	6	126.35	126.30	10.5	10,232	0.10%
2023/08/10	6.6	126.41	3	126.47	126.40	3.6	10,235	0.04%
2023/08/09	1.3	127.04	0	0.00	127.20	1.3	10,122	0.01%
2023/08/08	5	126.93	0	0.00	127.00	5	10,124	0.05%
2023/08/07	2.6	128.18	1	127.70	128.50	1.6	10,010	0.02%
2023/08/04	3.3	127.03	1.1	127.33	127.25	2.1	10,002	0.02%
2023/08/02	7.8	127.75	1.5	129.31	127.85	6.4	9,967	0.06%
2023/08/01	1	129.30	8.1	129.09	129.45	-7.1	9,867	-0.07%
2023/07/31	11.3	129.84	5	128.80	128.80	6.3	9,830	0.06%
2023/07/28	6.2	129.24	6	129.22	129.50	0.2	9,771	0.00%
2023/07/27	2.1	129.35	2	129.18	129.50	0.1	9,795	0.00%
2023/07/26	1	128.70	2	129.10	128.50	-1	9,814	-0.01%
2023/07/25	7.2	129.00	1.1	127.85	128.85	6.1	9,835	0.06%
2023/07/24	4.3	127.08	3	127.12	127.25	1.3	9,877	0.01%
2023/07/21	10.4	126.93	2.1	127.00	127.20	8.4	9,930	0.08%
2023/07/20	0.4	129.39	3	129.37	129.35	-2.6	10,026	-0.03%
2023/07/19	6.2	129.39	4	129.54	128.75	2.2	10,073	0.02%
2023/07/18	11.3	130.05	19	130.16	129.85	-7.7	9,915	-0.08%
2023/07/17	5.1	131.90	2.3	131.97	132.00	2.8	9,841	0.03%
2023/07/14	4.2	132.03	14.2	131.92	132.25	-10	9,716	-0.10%
2023/07/13	7.3	131.11	10.4	131.52	130.90	-3.1	9,551	-0.03%
2023/07/12	3.1	129.06	0	0.00	129.45	3.1	9,385	0.03%
2023/07/11	0.5	128.70	4.4	128.61	129.20	-3.9	9,379	-0.04%
2023/07/10	3.2	127.14	5	127.67	127.45	-1.8	9,413	-0.02%
2023/07/07	7.1	127.64	9	127.32	127.70	-1.9	9,330	-0.02%
2023/07/06	20.9	128.74	12	128.05	127.90	8.9	9,296	0.10%
2023/07/05	8.1	130.86	3.3	130.98	130.80	4.8	9,086	0.05%
2023/07/04	9	130.85	2.1	130.92	131.00	7	9,075	0.08%
2023/07/03	5	130.41	5.4	130.10	130.70	-0.4	9,106	0.00%
2023/06/30	5.3	128.59	8	128.59	129.10	-2.7	9,245	-0.03%
2023/06/29	8.6	129.31	9	129.86	129.05	-0.4	9,318	0.00%
2023/06/28	5	129.13	0	0.00	129.10	5	9,274	0.05%
2023/06/27	3.5	128.91	0	0.00	128.90	3.5	9,342	0.04%
2023/06/26	2.2	129.69	2.1	129.76	129.75	0.1	9,410	0.00%
2023/06/21	4.1	130.36	8	130.43	130.55	-3.9	9,511	-0.04%
2023/06/20	4.1	130.71	0.1	130.40	130.55	4	9,327	0.04%
2023/06/19	3	131.00	3.5	131.18	131.25	-0.5	9,455	-0.01%
2023/06/16	13.2	131.43	11	131.32	131.55	2.2	9,416	0.02%
2023/06/15	3.6	131.64	1.6	131.90	131.90	2	9,414	0.02%
2023/06/14	3	131.22	7.5	131.41	131.50	-4.4	9,411	-0.05%
2023/06/13	2.1	131.51	0.1	131.47	131.55	2	9,559	0.02%
2023/06/12	1.3	129.06	6.1	128.85	129.00	-4.8	9,371	-0.05%
2023/06/09	5	127.85	1	128.00	127.80	4	9,326	0.04%
2023/06/08	3.2	127.15	6.3	127.47	126.85	-3.1	9,545	-0.03%
2023/06/07	3	128.12	4.2	127.77	128.10	-1.2	9,679	-0.01%
2023/06/06	3	126.65	9	126.64	126.70	-6	9,532	-0.06%
2023/06/05	8.1	126.40	6	126.68	126.35	2.1	9,525	0.02%
2023/06/02	1.1	126.70	7.2	126.36	126.75	-6.1	9,543	-0.06%
2023/06/01	8.4	125.04	8	125.01	125.15	0.4	9,567	0.00%
2023/05/31	4.1	125.50	5	125.87	126.15	-0.9	9,554	-0.01%
2023/05/30	1.5	126.59	7	126.91	126.75	-5.5	9,464	-0.06%
2023/05/29	6.1	126.80	8.1	126.86	126.75	-2	9,386	-0.02%
2023/05/26	1	125.95	20.7	125.77	125.95	-19.7	9,236	-0.21%
2023/05/25	3.1	123.03	13.6	123.04	123.05	-10.5	8,943	-0.12%
2023/05/24	7.2	121.48	6.2	121.41	121.60	1	8,934	0.01%
2023/05/23	2.3	121.93	4	122.19	122.20	-1.8	8,826	-0.02%
2023/05/22	2	122.23	5.1	122.52	122.30	-3.1	8,718	-0.04%
2023/05/19	0	122.50	19.7	122.60	122.50	-19.7	8,549	-0.23%
2023/05/18	0.3	122.05	9.5	122.06	122.15	-9.2	8,164	-0.11%
2023/05/17	0	119.20	14.2	119.37	120.55	-14.2	8,002	-0.18%
2023/05/16	0	0.00	0.3	118.21	118.60	-0.3	7,695	0.00%
2023/05/15	0.1	117.00	0	0.00	117.20	0.1	7,628	0.00%
2023/05/12	2.5	116.94	3	116.87	117.20	-0.6	7,663	-0.01%
2023/05/11	2.5	117.71	4.1	117.79	117.55	-1.6	7,680	-0.02%
2023/05/10	3.9	117.95	1	117.80	117.80	2.9	7,768	0.04%
2023/05/09	1	118.50	3.2	118.55	118.90	-2.2	7,838	-0.03%
2023/05/08	4	118.50	3.2	118.67	118.55	0.8	7,983	0.01%
2023/05/05	0.6	117.80	0	117.80	117.80	0.6	8,041	0.01%
2023/05/04	1	116.82	0	117.15	117.50	1	8,263	0.01%
2023/05/03	3.1	116.99	3	117.13	117.20	0.1	8,310	0.00%
2023/05/02	2	117.55	2	117.43	117.70	0	8,600	0.00%
2023/04/28	9.2	117.08	1	117.10	117.40	8.2	9,236	0.09%
2023/04/27	7.6	116.08	0	0.00	116.00	7.6	9,376	0.08%
2023/04/26	3.4	115.76	0	0.00	116.10	3.4	9,678	0.04%
2023/04/25	11.9	117.00	15	117.76	116.60	-3.2	9,938	-0.03%
2023/04/24	3.3	118.19	0	0.00	118.15	3.3	9,795	0.03%
2023/04/21	0.1	119.02	1	119.40	118.60	-0.9	9,946	-0.01%
2023/04/20	4.2	118.80	2	119.15	118.90	2.2	10,065	0.02%
2023/04/19	7.7	119.38	0	0.00	119.05	7.7	10,208	0.07%
2023/04/18	5.3	119.84	7	119.99	119.95	-1.7	10,272	-0.02%
2023/04/17	2.1	120.05	0	120.40	120.35	2	10,392	0.02%
2023/04/14	5.1	120.53	5	120.46	120.65	0	10,526	0.00%
2023/04/13	11.8	119.83	2.4	119.92	119.50	9.4	10,722	0.09%
2023/04/12	0.3	120.59	0.1	120.55	120.55	0.1	10,756	0.00%
2023/04/11	1.3	120.92	0	0.00	120.85	1.3	10,939	0.01%
2023/04/10	4.1	121.00	0	0.00	121.00	4.1	11,043	0.04%
2023/04/07	1	121.10	24.6	121.10	121.00	-23.5	11,050	-0.21%
2023/04/06	0.4	120.95	2.1	120.72	121.00	-1.7	11,043	-0.02%
2023/03/31	2.3	121.42	2	122.27	121.60	0.3	11,018	0.00%
2023/03/30	1	121.20	2	121.17	121.20	-1	10,853	-0.01%
2023/03/29	1	120.40	2	120.98	120.60	-1	10,861	-0.01%
2023/03/28	4.9	120.39	3	120.43	120.40	1.9	11,017	0.02%
2023/03/27	4	121.34	12	121.68	121.45	-8	10,957	-0.07%
2023/03/24	0	122.14	10.4	121.94	122.20	-10.4	10,978	-0.09%
2023/03/23	0	0.00	12.6	121.24	121.85	-12.6	10,884	-0.12%
2023/03/22	2	120.77	3.3	120.41	120.90	-1.3	10,757	-0.01%
2023/03/21	2.6	118.33	0.2	118.40	118.65	2.4	10,628	0.02%
2023/03/20	7	118.19	0	0.00	118.10	7	10,708	0.07%
2023/03/17	5	117.97	5	118.36	118.95	0	10,693	0.00%
2023/03/16	3.3	116.86	0	117.05	117.05	3.3	10,665	0.03%
2023/03/15	0.6	118.19	0	117.55	117.60	0.6	10,542	0.01%
2023/03/14	5.4	117.41	11	117.55	117.50	-5.6	10,505	-0.05%
2023/03/13	3.5	118.41	4.5	118.16	118.80	-1	10,522	-0.01%
2023/03/10	8.8	118.52	4.5	118.39	118.30	4.3	10,334	0.04%
2023/03/09	0.2	120.61	4	120.60	120.20	-3.9	10,527	-0.04%
2023/03/08	11.4	120.20	9	120.30	120.30	2.4	10,627	0.02%
2023/03/07	0	0.00	1.1	121.30	121.30	-1.1	10,702	-0.01%
2023/03/06	0.1	120.70	4.2	120.37	120.50	-4.2	10,828	-0.04%
2023/03/03	0.5	119.54	0.1	119.40	119.35	0.5	10,939	0.00%
2023/03/02	5.2	118.65	5	119.14	119.25	0.2	11,141	0.00%
2023/03/01	3.2	117.94	3.8	118.26	119.35	-0.6	11,216	-0.01%
2023/02/24	4.2	119.11	1	119.10	118.80	3.2	11,184	0.03%
2023/02/23	1	118.96	2	118.80	119.40	-1	11,237	-0.01%
2023/02/22	5.6	117.38	1	117.60	117.65	4.6	11,312	0.04%
2023/02/21	0.6	118.91	0	0.00	118.95	0.6	11,354	0.00%
2023/02/20	1.5	118.55	4	118.30	119.00	-2.5	11,674	-0.02%
2023/02/17	4.7	118.70	0	0.00	118.75	4.7	12,141	0.04%
2023/02/16	0.4	120.38	0	120.15	120.30	0.4	12,312	0.00%
2023/02/15	16.2	119.38	12	119.30	118.85	4.2	12,701	0.03%
2023/02/14	0.2	121.60	3.5	121.53	121.65	-3.3	12,742	-0.03%
2023/02/13	3.3	120.60	2	120.48	120.75	1.3	12,930	0.01%
2023/02/10	1.1	120.86	4.6	120.97	121.00	-3.5	13,040	-0.03%
2023/02/09	3	120.88	2.2	120.50	120.90	0.8	13,138	0.01%
2023/02/08	0	120.85	4	120.74	120.85	-4	13,164	-0.03%
2023/02/07	1.7	119.02	2	118.95	119.00	-0.3	13,240	0.00%
2023/02/06	10.5	119.62	7	119.45	119.25	3.5	13,219	0.03%
2023/02/03	0.1	120.89	6.8	120.80	121.00	-6.7	13,134	-0.05%
2023/02/02	4.2	120.89	18	120.91	121.00	-13.7	13,144	-0.10%
2023/02/01	1.4	118.87	2.1	119.05	119.00	-0.6	13,076	0.00%
2023/01/31	0.3	118.70	5.1	119.96	118.30	-4.8	13,101	-0.04%
2023/01/30	2.1	120.23	17.1	120.45	120.70	-15	12,923	-0.12%
2023/01/17	6.2	117.92	9.2	118.14	118.10	-3	12,536	-0.02%
2023/01/16	13.3	118.09	16.6	118.22	118.10	-3.3	12,585	-0.03%
2023/01/13	4	117.26	14.1	118.02	117.20	-10	12,328	-0.08%
2023/01/12	4.2	115.98	1	115.85	115.85	3.2	12,170	0.03%
2023/01/11	0.8	116.19	4.2	116.36	116.35	-3.4	12,263	-0.03%
2023/01/10	1.7	116.00	7	116.21	116.25	-5.3	12,110	-0.04%
2023/01/09	1	114.48	13	114.83	115.80	-12	12,237	-0.10%
2023/01/06	2.7	111.80	3.3	111.62	111.80	-0.6	12,178	0.00%
2023/01/05	1.1	111.25	0	0.00	111.30	1.1	12,332	0.01%
2023/01/04	3.4	110.38	1	110.50	110.50	2.4	12,354	0.02%
2023/01/03	5.1	109.59	5	110.02	110.75	0.1	12,647	0.00%
2022/12/30	5.2	110.28	1.6	110.59	110.20	3.6	12,544	0.03%
2022/12/29	3.4	108.91	1	109.30	109.50	2.4	12,541	0.02%
2022/12/28	2.4	110.24	8	109.88	110.00	-5.6	12,488	-0.04%
2022/12/27	0.2	112.05	3	112.00	111.60	-2.8	12,410	-0.02%
2022/12/26	1	110.85	0	0.00	111.10	1	12,525	0.01%
2022/12/23	3.2	110.68	1	110.70	110.70	2.2	12,668	0.02%
2022/12/22	0	112.30	3	112.18	112.60	-3	12,741	-0.02%
2022/12/21	7.3	110.67	1	110.70	110.75	6.3	12,972	0.05%
2022/12/20	6.7	110.81	4	110.38	110.30	2.7	12,922	0.02%
2022/12/19	4.1	112.28	2	112.30	112.35	2.1	13,046	0.02%
2022/12/16	9.6	112.55	2	112.48	113.00	7.6	13,186	0.06%
2022/12/15	0	0.00	1	114.00	114.90	-1	13,237	-0.01%
2022/12/14	1.2	114.53	9.1	114.75	114.80	-8	13,289	-0.06%
2022/12/13	4.1	113.61	0.2	113.81	113.40	3.9	13,254	0.03%
2022/12/12	6.4	113.60	3.2	113.88	113.90	3.2	13,263	0.02%
2022/12/09	4	114.48	5.1	114.82	115.00	-1.1	13,340	-0.01%
2022/12/08	11.6	113.23	5	113.29	113.25	6.6	13,297	0.05%
2022/12/07	8.4	114.64	2	115.30	114.60	6.4	13,326	0.05%
2022/12/06	7.7	116.15	7.3	115.42	115.30	0.4	13,265	0.00%
2022/12/05	3.2	117.39	2.2	117.80	117.45	1.1	13,225	0.01%
2022/12/02	4.2	117.26	4.9	117.37	117.30	-0.7	13,144	-0.01%
2022/12/01	1.3	118.65	4.3	119.16	118.35	-2.9	13,277	-0.02%
2022/11/30	1.1	116.25	10.1	116.05	116.35	-8.9	12,974	-0.07%
2022/11/29	0	0.00	6	113.66	115.40	-6	12,967	-0.05%
2022/11/28	4.3	114.85	9.3	114.45	114.35	-5	13,021	-0.04%
2022/11/25	2.1	116.66	8.2	116.81	116.70	-6.1	13,121	-0.05%
2022/11/24	3.1	116.49	4.2	116.28	116.70	-1.1	12,972	-0.01%
2022/11/23	1.2	115.66	2.8	115.68	115.60	-1.6	12,920	-0.01%
2022/11/22	1.2	114.64	5.1	113.74	114.80	-3.9	13,049	-0.03%
2022/11/21	1	113.95	4.1	114.35	113.85	-3.1	13,123	-0.02%
2022/11/18	5.1	114.58	3.2	114.59	114.25	1.9	13,060	0.01%
2022/11/17	4.4	113.05	6.3	113.93	114.55	-1.9	13,000	-0.01%
2022/11/16	3.3	114.32	8.6	114.58	114.50	-5.3	12,949	-0.04%
2022/11/15	3.1	114.46	11.2	112.82	114.70	-8.1	12,689	-0.06%
2022/11/14	2.1	110.01	5.3	110.11	110.00	-3.2	12,193	-0.03%
2022/11/11	2.4	108.54	36.4	108.72	109.00	-33.9	11,979	-0.28%
2022/11/10	3.2	103.46	6.4	103.55	103.50	-3.2	11,638	-0.03%
2022/11/09	5.5	104.13	21.3	103.19	104.50	-15.8	11,557	-0.14%
2022/11/08	1	101.60	3	101.68	101.60	-2	11,401	-0.02%
2022/11/07	2.1	100.43	5	100.01	100.55	-2.9	11,368	-0.03%
2022/11/04	5	97.93	7	98.09	98.85	-2	11,346	-0.02%
2022/11/03	3.4	98.61	3	98.60	98.70	0.4	11,359	0.00%
2022/11/02	0.2	100.01	1	99.40	100.00	-0.8	11,265	-0.01%
2022/11/01	2	99.55	0.1	99.80	99.60	2	11,293	0.02%
2022/10/31	6.5	99.12	4	99.14	99.05	2.5	11,311	0.02%
2022/10/28	4.9	97.79	0	0.00	97.75	4.9	11,257	0.04%
2022/10/27	1	99.10	4	99.09	99.00	-3	11,196	-0.03%
2022/10/26	0.3	97.22	0	0.00	97.60	0.3	11,358	0.00%
2022/10/25	12.8	97.30	0	0.00	96.70	12.8	11,334	0.11%
2022/10/24	12.1	99.24	0.1	99.25	98.60	12	11,134	0.11%
2022/10/21	1.3	99.17	1	99.25	98.90	0.3	10,989	0.00%
2022/10/20	6	98.06	1	99.25	99.20	5	10,919	0.05%
2022/10/19	0.4	99.90	1	100.00	99.75	-0.6	10,813	-0.01%
2022/10/18	0.1	100.70	1	101.05	101.10	-0.9	10,729	-0.01%
2022/10/17	3.5	99.46	2	99.53	99.95	1.5	10,883	0.01%
2022/10/14	4.4	101.74	2	102.15	101.85	2.4	10,703	0.02%
2022/10/13	11	99.43	1	100.25	99.00	10	10,793	0.09%
2022/10/12	5.4	100.17	5	100.14	100.20	0.4	10,666	0.00%
2022/10/11	19.4	101.09	6.9	100.84	100.70	12.5	10,814	0.12%
2022/10/07	3.5	106.70	3	106.73	106.20	0.5	10,601	0.00%
2022/10/06	1.7	107.96	0	0.00	108.00	1.7	10,703	0.02%
2022/10/05	2.5	106.93	3	106.73	107.25	-0.5	10,975	0.00%
2022/10/04	1.7	104.51	0	0.00	104.80	1.7	10,983	0.02%
2022/10/03	9.7	102.40	1	102.50	102.20	8.7	10,983	0.08%
2022/09/30	5	103.31	7	103.21	103.45	-2	10,969	-0.02%
2022/09/29	9.4	105.45	7	105.47	104.90	2.4	10,983	0.02%
2022/09/28	8.9	105.90	2.1	105.84	105.25	6.8	11,069	0.06%
2022/09/27	5	107.39	1.1	107.78	107.50	3.9	11,024	0.04%
2022/09/26	14.7	107.53	3	107.50	107.65	11.7	11,316	0.10%
2022/09/23	8.3	109.87	2.6	109.99	109.70	5.6	11,564	0.05%
2022/09/22	10.2	110.13	4	110.34	110.75	6.2	11,661	0.05%
2022/09/21	3.9	112.24	1	111.90	112.10	2.9	11,516	0.02%
2022/09/20	2.3	112.63	0	0.00	113.05	2.3	11,514	0.02%
2022/09/19	3.2	112.43	1	112.05	112.05	2.2	11,695	0.02%
2022/09/16	5.8	112.48	0	0.00	112.55	5.8	11,757	0.05%
2022/09/15	3.7	113.39	0	0.00	113.85	3.7	11,822	0.03%
2022/09/14	3.4	113.32	2	113.73	113.65	1.4	12,011	0.01%
2022/09/13	1	115.91	2	116.15	116.00	-1	11,937	-0.01%
2022/09/12	0.4	115.52	0	0.00	115.40	0.4	12,037	0.00%
2022/09/08	1.3	112.82	1	112.71	113.00	0.3	12,240	0.00%
2022/09/07	4.8	112.39	10	112.30	112.20	-5.2	12,334	-0.04%
2022/09/06	6.6	114.76	0	0.00	114.90	6.6	12,223	0.05%
2022/09/05	1.6	114.25	1	114.10	114.15	0.6	12,313	0.00%
2022/09/02	12.8	114.30	2.6	114.37	113.90	10.2	12,447	0.08%
2022/09/01	18.3	115.16	3	115.05	115.15	15.3	12,285	0.12%
2022/08/31	1	115.80	22	117.00	117.60	-21	11,968	-0.18%
2022/08/30	23.3	116.71	1	116.55	116.75	22.3	11,917	0.19%
2022/08/29	21.1	116.58	0	0.00	116.55	21.1	11,795	0.18%
2022/08/26	13	119.77	0	0.00	119.60	13	11,600	0.11%
2022/08/25	4.3	118.71	11	118.70	119.00	-6.7	11,508	-0.06%
2022/08/24	16.2	118.41	1	118.80	117.90	15.2	11,533	0.13%
2022/08/23	10.2	118.43	5	118.31	118.20	5.2	11,533	0.05%
2022/08/22	13.3	119.96	1	120.15	119.80	12.3	11,603	0.11%
2022/08/19	4.2	121.38	4	121.60	121.55	0.2	11,663	0.00%
2022/08/18	6.5	121.29	2	121.33	121.35	4.5	11,693	0.04%
2022/08/17	1	121.96	2	122.20	122.15	-1	11,647	-0.01%
2022/08/16	0.1	122.20	27.4	122.07	122.10	-27.3	11,500	-0.24%
2022/08/15	1	121.50	1.1	121.85	121.90	-0.1	11,381	0.00%
2022/08/12	0	121.00	2.5	120.74	120.80	-2.5	11,283	-0.02%
2022/08/11	18.3	120.25	7	119.89	120.05	11.3	11,262	0.10%
2022/08/10	13	117.88	1	117.80	117.90	12	11,189	0.11%
2022/08/09	15.2	118.44	6.3	118.83	119.15	8.9	11,138	0.08%
2022/08/08	5	118.93	0	0.00	119.25	5	11,102	0.05%
2022/08/05	1.1	118.86	3	118.69	119.50	-1.9	11,075	-0.02%
2022/08/04	0.2	116.36	4.3	116.64	116.55	-4.1	11,117	-0.04%
2022/08/03	1.3	116.03	4.2	115.94	116.25	-2.9	11,137	-0.03%
2022/08/02	23.4	115.56	3	115.60	115.55	20.4	11,237	0.18%
2022/08/01	6.2	117.50	2	117.88	117.65	4.2	11,155	0.04%
2022/07/29	3.3	117.96	2.2	118.33	118.00	1.1	11,279	0.01%
2022/07/28	15.2	117.31	0.3	117.55	116.90	14.9	11,249	0.13%
2022/07/27	0.3	116.25	3	115.73	116.70	-2.7	11,275	-0.02%
2022/07/26	7.6	115.86	4	115.50	115.65	3.6	11,248	0.03%
2022/07/25	0	0.00	1.7	116.32	116.70	-1.7	11,236	-0.02%
2022/07/22	3.4	116.86	2	117.05	116.80	1.4	11,253	0.01%
2022/07/21	0.3	115.70	12.2	115.62	116.35	-11.8	11,471	-0.10%
2022/07/20	5.5	115.41	5.3	115.62	115.05	0.2	11,480	0.00%
2022/07/19	12	114.23	2	114.13	114.30	10	11,735	0.09%
2022/07/18	5.1	114.15	0.2	114.45	114.20	4.9	11,701	0.04%
2022/07/15	7.9	115.24	5.6	114.77	115.50	2.3	11,398	0.02%
2022/07/14	5.6	113.85	2	112.05	114.00	3.6	11,202	0.03%
2022/07/13	5.3	113.35	1.7	113.24	113.45	3.6	11,107	0.03%
2022/07/12	2.5	109.54	1	110.05	109.55	1.5	10,992	0.01%
2022/07/11	4.4	112.48	4	113.44	112.25	0.4	11,151	0.00%
2022/07/08	8.1	113.32	136	113.20	113.25	-127.9	11,108	-1.15%	大賣/鉅額交易
2022/07/07	3	111.83	1	109.20	112.10	2	11,056	0.02%
2022/07/06	9.4	109.99	3	109.70	108.85	6.4	11,069	0.06%
2022/07/05	6.3	111.20	2.3	112.18	111.00	4	11,088	0.04%
2022/07/04	140.4	111.89	1	110.50	110.45	139.4	10,967	1.27%	大買/鉅額交易
2022/07/01	6.5	113.00	2.2	112.31	111.55	4.3	10,771	0.04%
2022/06/30	13.3	116.23	9	116.42	115.80	4.3	10,386	0.04%
2022/06/29	3.2	118.79	3	119.07	118.80	0.2	10,175	0.00%
2022/06/28	7.5	119.77	4	119.85	119.80	3.5	10,130	0.03%
2022/06/27	7	120.70	3.1	120.46	120.95	3.9	10,086	0.04%
2022/06/24	5.9	118.50	4	118.53	118.15	1.9	9,916	0.02%
2022/06/23	5	118.23	12.1	118.77	117.90	-7.1	9,910	-0.07%
2022/06/22	7.3	120.82	3	120.30	119.50	4.3	9,711	0.04%
2022/06/21	6.8	121.50	1	121.48	122.20	5.8	9,532	0.06%
2022/06/20	8.9	120.09	0	119.95	119.75	8.9	9,595	0.09%
2022/06/17	14	120.70	2.2	120.91	120.85	11.8	9,520	0.12%
2022/06/16	4.2	123.83	2	123.96	122.50	2.2	9,321	0.02%
2022/06/15	2.1	122.93	0	0.00	122.75	2.1	9,320	0.02%
2022/06/14	3.5	122.45	2.2	122.51	123.35	1.3	9,405	0.01%
2022/06/13	18.6	123.72	0.1	123.75	123.55	18.5	9,524	0.19%
2022/06/10	1.2	126.74	2	127.00	127.10	-0.8	9,634	-0.01%
2022/06/09	1.2	128.35	0	0.00	128.40	1.2	9,706	0.01%
2022/06/08	0	128.80	1.5	128.67	128.80	-1.5	9,850	-0.02%
2022/06/07	3.1	127.16	2	127.33	127.40	1.1	10,025	0.01%
2022/06/06	2.1	128.62	2	128.23	128.70	0.1	10,292	0.00%
2022/06/02	1.8	128.14	19	127.98	127.80	-17.3	10,921	-0.16%
2022/06/01	7.6	129.32	4.4	129.29	129.15	3.3	11,714	0.03%
2022/05/31	2	129.79	1.1	129.01	129.80	0.9	11,817	0.01%
2022/05/30	7	128.48	12.2	127.49	128.55	-5.2	11,774	-0.04%
2022/05/27	2.1	124.95	11.3	125.31	125.50	-9.2	11,633	-0.08%
2022/05/26	7.2	123.56	7	123.68	122.90	0.2	11,576	0.00%
2022/05/25	4	124.14	1	124.10	124.45	3	11,855	0.03%
2022/05/24	2.1	123.70	2	124.30	123.50	0.1	12,301	0.00%
2022/05/23	0.3	125.13	1	125.45	124.90	-0.7	12,291	-0.01%
2022/05/20	7	124.65	1	124.80	124.65	6	12,557	0.05%
2022/05/19	7.8	123.28	0	0.00	123.30	7.8	12,570	0.06%
2022/05/18	8.3	125.37	6.2	125.39	125.70	2.1	12,514	0.02%
2022/05/17	2.1	124.38	2.2	124.18	124.35	-0.1	12,491	0.00%
2022/05/16	1	123.60	4	123.44	123.00	-3	12,534	-0.02%
2022/05/13	2.7	122.14	0	0.00	122.35	2.7	12,561	0.02%
2022/05/12	10.5	122.00	5.3	122.80	121.25	5.2	12,641	0.04%
2022/05/11	2.4	124.19	2	123.85	124.20	0.4	12,516	0.00%
2022/05/10	6.6	123.24	15.1	122.43	124.00	-8.5	12,482	-0.07%
2022/05/09	14.4	124.72	4	124.69	124.55	10.4	12,386	0.08%
2022/05/06	12.1	126.25	1	126.45	126.65	11.1	12,357	0.09%
2022/05/05	6.1	129.19	1	129.50	129.25	5.1	12,475	0.04%
2022/05/04	1	127.55	0	0.00	127.80	1	12,667	0.01%
2022/05/03	3.3	127.98	1	128.20	127.80	2.3	12,902	0.02%
2022/04/29	1.1	129.28	0	129.00	128.75	1.1	13,017	0.01%
2022/04/28	8.2	126.60	1.1	127.10	127.10	7.1	13,316	0.05%
2022/04/27	20.3	126.51	0	127.00	126.55	20.3	13,394	0.15%
2022/04/26	1.5	129.62	2	129.50	129.25	-0.5	13,160	0.00%
2022/04/25	21.4	129.04	1	128.80	129.25	20.4	13,244	0.15%
2022/04/22	6.6	131.22	5	131.13	131.60	1.6	12,823	0.01%
2022/04/21	8	132.96	4.2	133.34	132.75	3.8	12,805	0.03%
2022/04/20	2.1	132.34	0.1	132.55	132.65	2	12,863	0.02%
2022/04/19	1	132.05	0	0.00	132.00	1	12,919	0.01%
2022/04/18	4	131.75	5	131.47	131.55	-1	13,064	-0.01%
2022/04/15	12.1	132.36	2	132.43	132.25	10.1	13,027	0.08%
2022/04/14	0	134.80	0.2	134.80	134.55	-0.2	12,799	0.00%
2022/04/13	2	134.57	3.9	134.89	135.05	-1.9	12,860	-0.01%
2022/04/12	2.9	132.24	0	0.00	132.55	2.9	12,933	0.02%
2022/04/11	5.2	132.81	10.3	132.23	132.45	-5	12,857	-0.04%
2022/04/08	2.2	133.90	1.3	134.00	134.55	0.9	12,692	0.01%
2022/04/07	4.7	134.41	2	134.55	133.80	2.7	12,647	0.02%
2022/04/06	3.6	135.74	0	0.00	136.25	3.6	12,778	0.03%
2022/04/01	0.2	136.84	0	136.85	136.95	0.2	12,959	0.00%
2022/03/31	1	138.10	3	138.47	138.10	-2	12,939	-0.02%
2022/03/30	4	138.45	1.3	138.24	138.55	2.7	13,089	0.02%
2022/03/29	2.1	136.88	0	0.00	136.85	2.1	13,185	0.02%
2022/03/28	2.6	135.90	3	135.93	136.70	-0.4	13,145	0.00%
2022/03/25	0	138.19	6.2	138.15	138.20	-6.2	13,081	-0.05%
2022/03/24	1.3	137.62	0	0.00	138.00	1.3	13,072	0.01%
2022/03/23	0.3	138.04	8	138.04	138.10	-7.7	13,082	-0.06%
2022/03/22	5.5	136.62	2	136.55	136.80	3.5	13,004	0.03%
2022/03/21	1.2	137.12	6.1	137.32	137.00	-4.9	13,069	-0.04%
2022/03/18	6.4	136.34	4.2	136.15	136.10	2.2	13,019	0.02%
2022/03/17	3	135.90	5.5	135.65	136.40	-2.4	12,884	-0.02%
2022/03/16	11.4	131.59	3	132.88	132.20	8.4	12,706	0.07%
2022/03/15	16	131.95	12	131.89	131.65	4	12,465	0.03%
2022/03/14	5	134.11	0	0.00	134.40	5	12,255	0.04%
2022/03/11	5.8	134.66	1	134.75	134.40	4.8	12,162	0.04%
2022/03/10	11.3	136.22	4	136.34	136.35	7.3	12,050	0.06%
2022/03/09	22.1	132.77	0	0.00	132.50	22.1	11,890	0.19%
2022/03/08	30.8	131.97	2	132.13	131.15	28.8	11,690	0.25%
2022/03/07	88.3	134.14	2	133.90	134.00	86.3	11,064	0.78%
2022/03/04	4.4	138.39	1.2	138.43	138.45	3.2	10,368	0.03%
2022/03/03	4.2	140.11	0	0.00	139.95	4.2	10,345	0.04%
2022/03/02	3.3	139.49	0	0.00	139.65	3.3	10,465	0.03%
2022/03/01	5.2	140.41	4.1	139.79	140.45	1.1	10,405	0.01%
2022/02/25	13.4	138.70	3.6	138.31	138.50	9.8	10,318	0.10%
2022/02/24	25.1	139.47	0	0.00	138.80	25.1	10,017	0.25%
2022/02/23	5.4	141.91	1	142.00	142.25	4.4	9,590	0.05%
2022/02/22	16.3	141.42	0	0.00	141.85	16.3	9,615	0.17%
2022/02/21	5.2	143.31	2	142.95	143.80	3.2	9,402	0.03%
2022/02/18	2.2	143.64	1	143.70	144.10	1.2	9,666	0.01%
2022/02/17	1.1	144.50	8.1	144.37	144.50	-6.9	9,697	-0.07%
2022/02/16	2.1	143.98	3.3	144.04	144.40	-1.2	9,723	-0.01%
2022/02/15	6.5	142.54	0	0.00	142.05	6.5	9,706	0.07%
2022/02/14	10.2	142.58	0	0.00	142.70	10.2	9,657	0.11%
2022/02/11	1.3	144.99	0.1	144.98	144.95	1.2	9,549	0.01%
2022/02/10	0.1	143.80	16.8	144.89	145.05	-16.7	9,682	-0.17%
2022/02/09	5.9	143.09	0.2	143.35	143.40	5.6	9,705	0.06%
2022/02/08	2.1	143.16	0.1	143.33	142.90	2	9,757	0.02%
2022/02/07	4.7	142.21	0.1	142.59	142.30	4.7	9,615	0.05%
2022/01/26	19.3	141.52	1.1	141.98	141.55	18.2	9,253	0.20%
2022/01/25	17.1	141.57	0.1	141.91	141.65	17	9,024	0.19%
2022/01/24	4.4	142.87	0.1	142.95	144.00	4.3	8,674	0.05%
2022/01/21	21.2	143.16	1	143.55	142.65	20.2	8,537	0.24%
2022/01/20	12.6	148.47	14	148.88	149.10	-1.4	8,114	-0.02%
2022/01/19	9.2	148.61	2	148.85	148.50	7.2	7,967	0.09%
2022/01/18	5.2	150.75	1	151.75	150.30	4.2	7,897	0.05%
2022/01/17	1	152.00	2.1	151.43	152.00	-1.1	7,780	-0.01%
2022/01/14	2	149.60	1	150.84	150.30	1	7,751	0.01%
2022/01/13	1.1	150.27	1	149.95	150.30	0.1	7,800	0.00%
2022/01/12	0	0.00	3	149.10	149.55	-3	7,918	-0.04%
2022/01/11	1.2	147.67	5	147.80	148.30	-3.8	7,890	-0.05%
2022/01/10	5.5	146.82	0	0.00	147.55	5.5	7,682	0.07%
2022/01/07	4.4	147.33	2	147.58	146.60	2.4	7,644	0.03%
2022/01/06	1.2	147.25	1.1	147.55	147.90	0.1	7,582	0.00%
2022/01/05	14	149.64	6.3	149.52	149.30	7.7	7,528	0.10%
2022/01/04	0	0.00	18.8	149.01	149.60	-18.8	7,522	-0.25%
2022/01/03	0	147.00	11	146.31	146.40	-11	7,490	-0.15%
2021/12/30	2	145.68	1.3	145.50	145.50	0.7	7,603	0.01%
2021/12/29	11	145.64	8	145.87	145.95	3	7,866	0.04%
2021/12/28	2.1	145.05	5.5	144.88	145.30	-3.4	7,940	-0.04%
2021/12/27	0	143.90	6	143.82	144.15	-6	7,953	-0.08%
2021/12/24	1	143.05	6	143.27	143.05	-5	8,296	-0.06%
2021/12/23	0	0.00	15	142.87	142.65	-15	8,364	-0.18%
2021/12/22	1.1	141.85	0	0.00	141.85	1.1	8,627	0.01%
2021/12/21	1	140.75	2	141.60	141.85	-1	8,854	-0.01%
2021/12/20	2.3	141.14	0	0.00	140.65	2.3	8,940	0.03%
2021/12/17	0	141.70	0	0.00	141.90	0	8,971	0.00%
2021/12/16	0.1	141.55	2.3	142.00	142.05	-2.2	8,985	-0.02%
2021/12/15	3	140.12	1	139.80	140.30	2	9,290	0.02%
2021/12/14	12.1	140.33	0	0.00	140.10	12.1	9,187	0.13%
2021/12/13	3	141.90	0	0.00	141.50	3	9,242	0.03%
2021/12/10	6	141.47	0.3	141.60	141.95	5.7	9,366	0.06%
2021/12/09	3.1	142.20	1	142.15	142.00	2.1	9,351	0.02%
2021/12/08	0	143.15	17	143.14	142.35	-17	9,329	-0.18%
2021/12/07	2	141.05	2	140.95	141.80	0	9,198	0.00%
2021/12/06	1	140.49	12	141.45	141.35	-11	9,199	-0.12%
2021/12/03	4.8	141.59	0	0.00	141.75	4.8	9,251	0.05%
2021/12/02	3.1	141.07	1	139.75	141.80	2.1	9,307	0.02%
2021/12/01	0.5	139.67	1	139.20	140.30	-0.5	9,390	-0.01%
2021/11/30	4.5	138.94	1	139.10	138.00	3.5	9,504	0.04%
2021/11/29	8.3	138.10	2	137.65	138.15	6.3	9,449	0.07%
2021/11/26	24.8	138.35	5.5	138.23	138.15	19.3	9,567	0.20%
2021/11/25	2	140.57	1	140.15	140.45	1	9,641	0.01%
2021/11/24	0.1	140.72	0.5	140.40	140.50	-0.5	9,955	0.00%
2021/11/23	8.1	141.42	1.2	141.32	141.10	7	10,179	0.07%
2021/11/22	0.1	142.45	2	142.60	142.45	-1.9	10,223	-0.02%
2021/11/19	0	142.95	15.1	143.20	142.80	-15.1	10,275	-0.15%
2021/11/18	0	142.13	4.9	142.11	142.45	-4.9	10,259	-0.05%
2021/11/17	1.1	141.49	3.2	141.53	141.65	-2.1	10,259	-0.02%
2021/11/16	5	141.45	8	141.25	141.20	-3	10,182	-0.03%
2021/11/15	2	140.85	243	140.85	140.95	-241	10,524	-2.29%	大賣/鉅額交易
2021/11/12	0	0.00	0.5	140.00	139.70	-0.5	10,774	0.00%
2021/11/11	2.1	138.98	3	139.55	139.25	-0.9	10,895	-0.01%
2021/11/10	2.4	140.40	0	0.00	140.50	2.4	11,000	0.02%
2021/11/09	497	140.85	11.3	140.60	140.70	485.7	11,029	4.40%	大買/鉅額交易
2021/11/08	7	138.40	4.2	138.85	139.20	2.8	10,862	0.03%
2021/11/05	0	0.00	2.1	137.76	138.10	-2.1	10,800	-0.02%
2021/11/04	1.2	136.33	0	0.00	136.15	1.2	10,654	0.01%
2021/11/02	0	0.00	6.1	136.87	136.25	-6.1	10,722	-0.06%
2021/11/01	2	136.50	0	0.00	136.50	2	10,749	0.02%
2021/10/29	5.8	135.53	1	136.00	135.80	4.8	10,790	0.04%
2021/10/28	0.1	137.15	3.1	136.92	137.15	-3	10,809	-0.03%
2021/10/27	2.2	136.99	0	0.00	137.55	2.2	10,855	0.02%
2021/10/26	0	0.00	11	137.30	137.55	-11	10,796	-0.10%
2021/10/25	3	135.35	4	136.10	136.40	-1	10,800	-0.01%
2021/10/22	1.3	136.37	2	136.25	136.50	-0.7	11,178	-0.01%
2021/10/21	0	0.00	7	137.36	136.10	-7	11,263	-0.06%
2021/10/20	5	136.70	4	137.10	136.60	1	11,238	0.01%
2021/10/19	1	137.20	3.5	136.88	136.95	-2.5	11,047	-0.02%
2021/10/18	5	136.43	4	136.70	135.85	1	11,008	0.01%
2021/10/15	8.2	135.49	6	135.65	136.25	2.2	11,132	0.02%
2021/10/14	1.3	132.77	2.6	133.38	132.75	-1.3	11,039	-0.01%
2021/10/13	0.1	132.55	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	15.2	132.47	7	132.35	132.85	8.2	11,224	0.07%
2021/10/08	3.2	134.81	3	134.97	134.20	0.2	11,241	0.00%
2021/10/07	2.1	135.09	9	134.59	135.35	-7	11,270	-0.06%
2021/10/06	16.3	132.58	0	0.00	133.00	16.3	11,272	0.14%
2021/10/05	16.7	131.62	0	0.00	132.95	16.7	11,131	0.15%
2021/10/04	24.6	133.38	4	133.55	133.15	20.6	10,793	0.19%
2021/10/01	13.4	134.45	4	134.43	133.95	9.4	10,472	0.09%
2021/09/30	5	136.44	0	136.50	137.05	5	10,130	0.05%
2021/09/29	20.4	136.28	4	136.31	136.00	16.4	9,960	0.17%
2021/09/28	1.5	138.95	1	139.05	139.00	0.5	9,592	0.00%
2021/09/27	0	0.00	2.1	139.86	140.00	-2.1	9,375	-0.02%
2021/09/24	2.5	139.53	1	139.35	139.65	1.5	9,255	0.02%
2021/09/23	7.3	137.95	0.2	138.30	138.00	7.1	9,309	0.08%
2021/09/22	22	136.92	0	0.00	137.20	22	9,363	0.23%
2021/09/17	0.2	140.35	0	0.00	140.50	0.2	9,031	0.00%
2021/09/16	4	140.40	0	0.00	140.10	4	9,076	0.04%
2021/09/15	0.1	140.90	1	140.90	140.75	-0.9	9,046	-0.01%
2021/09/14	2	141.80	0	142.00	141.60	2	8,952	0.02%
2021/09/13	0	0.00	2	141.35	141.45	-2	9,009	-0.02%
2021/09/10	1	141.30	3	141.83	141.95	-2	9,216	-0.02%
2021/09/09	6	139.58	1	140.55	140.30	5	9,202	0.05%
2021/09/08	4.2	140.88	1.4	140.95	140.65	2.8	9,204	0.03%
2021/09/07	0	141.88	1	142.20	141.90	-1	9,208	-0.01%
2021/09/06	1	143.00	9.2	142.79	142.55	-8.2	9,137	-0.09%
2021/09/03	1	140.55	6.1	141.69	141.90	-5.1	8,961	-0.06%
2021/09/02	0	0.00	7	141.04	139.90	-7	8,889	-0.08%
2021/09/01	0.1	141.00	17.5	140.78	141.00	-17.4	8,873	-0.20%
2021/08/31	2	139.15	18.1	139.55	140.35	-16.1	8,618	-0.19%
2021/08/30	0	0.00	20.3	138.99	139.50	-20.3	8,528	-0.24%
2021/08/27	0	0.00	12.4	138.21	138.15	-12.4	8,225	-0.15%
2021/08/26	1.1	137.05	0	0.00	137.00	1.1	8,032	0.01%
2021/08/25	3.1	135.92	1.5	135.93	136.05	1.6	7,997	0.02%
2021/08/24	1	134.85	4	134.85	134.75	-3	7,975	-0.04%
2021/08/23	4.1	134.30	2	134.25	134.35	2.1	8,065	0.03%
2021/08/20	3.2	130.74	1	131.40	130.75	2.2	8,127	0.03%
2021/08/19	18.7	132.49	16	131.98	131.80	2.7	7,960	0.03%
2021/08/18	17.6	133.87	0	133.50	134.90	17.6	7,607	0.23%
2021/08/17	5.8	134.88	6	134.60	134.35	-0.2	7,401	0.00%
2021/08/16	7.2	135.21	5	135.45	135.35	2.2	7,356	0.03%
2021/08/13	7.6	135.71	0	0.00	135.65	7.6	7,346	0.10%
2021/08/12	2.4	136.99	0	0.00	136.95	2.4	7,386	0.03%
2021/08/11	2.1	136.86	1	137.00	137.20	1.1	7,630	0.01%
2021/08/10	0	0.00	3	137.88	137.65	-3	7,841	-0.04%
2021/08/09	2	137.17	2	137.75	138.40	0	8,326	0.00%
2021/08/06	2	138.55	1	138.20	138.80	1	8,495	0.01%
2021/08/05	0.5	139.20	2	139.28	139.00	-1.5	8,882	-0.02%
2021/08/04	0	0.00	0.1	138.80	139.25	-0.1	9,429	0.00%
2021/08/03	1	137.95	0.1	138.10	138.45	1	9,761	0.01%
2021/07/30	3.7	136.24	0	0.00	136.05	3.7	9,727	0.04%
2021/07/29	3.2	136.16	2	136.18	136.50	1.2	9,795	0.01%
2021/07/28	18.6	134.43	1	135.50	134.25	17.6	9,762	0.18%
2021/07/27	3.1	136.35	0	0.00	136.40	3.1	9,483	0.03%
2021/07/26	2.9	136.72	0.1	137.15	136.45	2.8	9,424	0.03%
2021/07/23	2	137.58	0	0.00	137.65	2	9,379	0.02%
2021/07/22	5	138.34	5	137.77	137.65	0	9,377	0.00%
2021/07/21	7.1	136.28	0	0.00	136.70	7.1	9,385	0.08%
2021/07/20	12	137.55	0.1	138.20	137.20	11.9	9,371	0.13%
2021/07/19	8.2	138.07	3	137.80	138.30	5.2	9,339	0.06%
2021/07/16	4.1	139.49	0	139.80	139.90	4.1	9,231	0.04%
2021/07/15	2	141.70	3.2	141.38	141.80	-1.2	9,206	-0.01%
2021/07/14	0	0.00	0.2	140.55	140.50	-0.2	9,085	0.00%
2021/07/13	1	140.00	18.6	140.54	140.15	-17.6	9,060	-0.19%
2021/07/12	1	139.00	5	139.79	139.00	-4	9,018	-0.04%
2021/07/09	9.3	137.36	1	137.50	137.75	8.3	8,918	0.09%
2021/07/08	0.6	138.55	0.2	138.95	138.85	0.4	8,912	0.00%
2021/07/07	0	139.10	1	139.10	139.00	-1	8,939	-0.01%
2021/07/06	2.1	139.79	0	0.00	139.75	2.1	8,927	0.02%
2021/07/05	0	0.00	11.3	139.65	139.60	-11.3	8,881	-0.13%
2021/07/02	1	138.30	0	0.00	138.30	1	8,857	0.01%
2021/07/01	0.4	138.50	2	138.73	138.30	-1.6	8,850	-0.02%
2021/06/30	1	138.95	12.4	138.92	138.95	-11.4	8,929	-0.13%
2021/06/29	0	137.80	4.1	137.91	137.60	-4.1	8,892	-0.05%
2021/06/28	1.1	137.16	4.1	137.48	137.20	-3	8,868	-0.03%
2021/06/25	1.5	137.63	4	137.79	136.95	-2.5	8,881	-0.03%
2021/06/24	5.1	136.63	0	0.00	136.70	5.1	8,908	0.06%
2021/06/23	0	0.00	1	135.95	137.05	-1	8,937	-0.01%
2021/06/22	3.2	134.84	6	135.11	134.85	-2.8	8,912	-0.03%
2021/06/21	20.2	135.12	0	0.00	134.70	20.2	8,987	0.22%
2021/06/18	0.2	138.26	1.1	138.39	138.00	-0.9	8,840	-0.01%
2021/06/17	4.3	137.56	0	0.00	138.30	4.3	8,893	0.05%
2021/06/16	0.3	138.75	0	0.00	138.70	0.3	9,004	0.00%
2021/06/15	0	0.00	2	138.80	138.85	-2	8,999	-0.02%
2021/06/11	0	0.00	3	138.22	138.10	-3	9,044	-0.03%
2021/06/09	0	135.70	0	0.00	135.50	0	9,050	0.00%
2021/06/08	1	137.40	0.2	136.85	136.50	0.8	9,042	0.01%
2021/06/07	3	135.53	1	137.00	137.30	2	9,146	0.02%
2021/06/04	2	136.60	0	0.00	136.95	2	9,056	0.02%
2021/06/03	0	137.80	8	137.95	137.60	-8	9,225	-0.09%
2021/06/02	2.2	137.86	0	0.00	137.70	2.2	9,343	0.02%
2021/06/01	2	137.25	5.1	137.52	137.70	-3.1	9,497	-0.03%
2021/05/31	0	0.00	18	136.54	137.10	-18	9,680	-0.19%
2021/05/28	0	0.00	5.1	134.73	135.80	-5.1	9,647	-0.05%
2021/05/27	4.1	132.95	0	0.00	133.55	4.1	9,607	0.04%
2021/05/26	0	134.60	0	0.00	134.50	0	9,951	0.00%
2021/05/25	2	132.90	5.3	134.14	134.40	-3.3	10,035	-0.03%
2021/05/24	3	131.58	0	0.00	132.15	3	10,058	0.03%
2021/05/21	1	132.37	3.6	132.44	132.35	-2.5	10,015	-0.03%
2021/05/20	1.2	130.48	1	130.25	130.50	0.2	9,961	0.00%
2021/05/19	2	131.77	5.8	131.34	131.40	-3.7	9,948	-0.04%
2021/05/18	7.4	130.37	3	131.39	132.30	4.4	9,840	0.04%
2021/05/17	9.5	126.84	1	125.85	126.50	8.5	9,884	0.09%
2021/05/14	2.5	128.80	3.2	129.39	128.95	-0.7	9,504	-0.01%
2021/05/13	10	127.58	23	126.83	127.50	-13	9,360	-0.14%
2021/05/12	17.4	128.21	17.8	130.55	129.40	-0.4	9,026	0.00%
2021/05/11	21.1	134.12	2	134.70	133.25	19.1	8,567	0.22%
2021/05/10	0.3	138.47	4	138.73	138.45	-3.7	8,380	-0.04%
2021/05/07	3	139.08	0.6	138.27	139.40	2.4	8,542	0.03%
2021/05/06	8.1	136.67	11	136.98	136.95	-2.9	8,667	-0.03%
2021/05/05	0.9	136.72	6	135.80	135.75	-5.1	8,665	-0.06%
2021/05/04	8.4	136.33	4	137.58	137.05	4.4	8,758	0.05%
2021/05/03	2.5	138.68	2	138.28	138.25	0.5	8,766	0.01%
2021/04/29	0	0.00	8	141.44	140.60	-8	9,050	-0.09%
2021/04/28	0.3	140.50	0	0.00	140.40	0.3	9,130	0.00%
2021/04/27	0	141.01	6.1	141.16	141.25	-6.1	9,580	-0.06%
2021/04/26	0	0.00	4.1	141.03	141.20	-4.1	9,671	-0.04%
2021/04/23	0	0.00	3.1	138.38	139.15	-3.1	9,710	-0.03%
2021/04/22	2.4	138.01	7	138.80	137.90	-4.6	9,969	-0.05%
2021/04/21	3.6	138.16	1.1	138.67	138.00	2.5	10,103	0.03%
2021/04/20	0.2	139.20	2	139.03	139.25	-1.9	10,151	-0.02%
2021/04/19	0	0.00	1	139.50	139.50	-1	10,253	-0.01%
2021/04/16	0	0.00	1.1	139.12	139.25	-1.1	10,289	-0.01%
2021/04/15	1	138.85	5.4	138.52	139.05	-4.4	10,319	-0.04%
2021/04/14	1.3	136.46	4.1	136.91	137.90	-2.8	10,305	-0.03%
2021/04/13	0	137.95	8	137.54	137.15	-8	10,375	-0.08%
2021/04/12	0.2	137.55	5	137.94	137.15	-4.8	10,361	-0.05%
2021/04/09	0.2	137.96	1	137.70	137.95	-0.8	10,365	-0.01%
2021/04/08	1	138.10	1	136.80	138.25	0	10,401	0.00%
2021/04/07	0.1	137.30	2	137.40	137.80	-2	10,387	-0.02%
2021/04/06	0	0.00	4	137.80	137.65	-4	10,367	-0.04%
2021/04/01	3	135.67	5	135.74	135.75	-2	10,270	-0.02%
2021/03/31	2.3	134.85	1	135.50	134.75	1.3	10,197	0.01%
2021/03/30	0	0.00	3	135.48	135.90	-3	10,111	-0.03%
2021/03/29	2.1	135.39	3	135.37	135.45	-0.9	10,101	-0.01%
2021/03/26	0	132.50	7.1	133.14	134.35	-7.1	10,062	-0.07%
2021/03/25	2	131.10	0	0.00	131.95	2	10,001	0.02%
2021/03/24	17.9	131.84	0	0.00	131.50	17.9	9,961	0.18%
2021/03/23	0.8	133.90	13	134.05	133.60	-12.2	9,839	-0.12%
2021/03/22	3.3	132.28	0	0.00	133.40	3.3	9,946	0.03%
2021/03/19	9.2	132.76	1	132.80	132.80	8.2	10,014	0.08%
2021/03/18	2	135.15	2	135.43	134.90	0	9,888	0.00%
2021/03/17	2.2	134.11	0	0.00	134.20	2.2	9,850	0.02%
2021/03/16	2	134.90	0.1	135.10	135.35	1.9	9,874	0.02%
2021/03/15	0.3	135.00	1.1	134.96	134.90	-0.9	9,864	-0.01%
2021/03/12	3.4	135.22	8	134.88	135.25	-4.6	9,907	-0.05%
2021/03/11	0	0.00	9	133.93	134.70	-9	9,927	-0.09%
2021/03/10	5.4	131.89	2	132.30	131.90	3.4	9,978	0.03%
2021/03/09	5.1	130.73	0	0.00	131.35	5.1	9,987	0.05%
2021/03/08	4	132.67	6	133.14	131.85	-2	9,867	-0.02%
2021/03/05	18.3	130.57	1	131.50	131.95	17.3	9,749	0.18%
2021/03/04	28.8	132.97	0.4	133.95	132.75	28.4	9,669	0.29%
2021/03/03	1	133.60	3.1	135.00	135.40	-2.1	9,480	-0.02%
2021/03/02	4.1	134.64	3.2	135.49	133.45	0.9	9,381	0.01%
2021/02/26	16.6	134.41	0	0.00	133.40	16.6	9,330	0.18%
2021/02/25	2.4	137.63	1	137.80	137.55	1.4	8,991	0.02%
2021/02/24	3.3	137.01	0	0.00	136.45	3.3	8,916	0.04%
2021/02/23	6.1	137.18	2	136.80	138.50	4.1	8,820	0.05%
2021/02/22	0.1	139.10	0	0.00	138.80	0.1	8,766	0.00%
2021/02/19	4.4	138.89	1	138.20	138.85	3.4	8,979	0.04%
2021/02/18	1.6	139.84	1	140.55	140.35	0.6	8,968	0.01%
2021/02/17	0	140.00	35	139.92	140.55	-35	8,948	-0.39%
2021/02/05	1.8	134.86	3.2	134.81	134.80	-1.4	8,696	-0.02%
2021/02/04	3.2	133.39	2	132.75	133.55	1.2	8,613	0.01%
2021/02/03	3.2	134.83	9.1	134.56	134.35	-5.9	8,645	-0.07%
2021/02/02	6.1	134.30	8	134.53	134.45	-1.9	8,600	-0.02%
2021/02/01	8.1	129.09	5	128.51	130.75	3.1	8,606	0.04%
2021/01/29	6.6	129.26	1	129.80	128.20	5.6	8,474	0.07%
2021/01/28	11.4	130.40	8	130.36	130.35	3.4	8,312	0.04%
2021/01/27	2.2	133.55	1	133.65	133.05	1.2	8,153	0.01%
2021/01/26	19.3	134.18	13	133.62	132.85	6.3	8,096	0.08%
2021/01/25	7.3	136.00	8	136.06	135.60	-0.7	8,024	-0.01%
2021/01/22	28.8	138.34	6	137.90	137.45	22.8	7,902	0.29%
2021/01/21	13.1	140.47	0.3	141.19	143.00	12.8	7,622	0.17%
2021/01/20	2.2	138.16	0.2	138.10	138.20	2	7,472	0.03%
2021/01/19	0	0.00	3.2	136.18	137.95	-3.2	7,029	-0.05%
2021/01/18	12.5	133.63	2	133.65	134.40	10.5	6,876	0.15%
2021/01/15	5.1	136.33	4	136.48	134.50	1.1	6,692	0.02%
2021/01/14	14.5	134.10	3	133.98	134.05	11.5	6,370	0.18%
2021/01/13	2.2	134.61	1	134.65	135.30	1.2	6,291	0.02%
2021/01/12	10.5	132.41	0	0.00	132.10	10.5	6,137	0.17%
2021/01/11	10.1	131.11	1	131.00	132.30	9.1	6,013	0.15%
2021/01/08	4.5	130.59	3.2	130.30	131.20	1.3	5,897	0.02%
2021/01/07	1	128.84	8.2	128.07	128.90	-7.2	5,756	-0.12%
2021/01/06	2.3	126.39	1	125.00	125.95	1.3	5,688	0.02%
2021/01/05	4	124.35	0	0.00	124.60	4	5,601	0.07%
2021/01/04	2.1	123.57	1	123.50	124.35	1.1	5,685	0.02%
2020/12/31	0.2	122.15	6	122.03	122.25	-5.9	5,807	-0.10%
2020/12/30	1	120.65	2	120.50	121.60	-1	5,778	-0.02%
2020/12/28	1.2	119.40	1	119.80	120.00	0.2	5,849	0.00%
2020/12/25	0.1	118.90	1	119.50	118.95	-0.9	5,851	-0.02%
2020/12/24	1	118.70	0	118.50	118.80	1	5,867	0.02%
2020/12/23	4.4	117.89	0	0.00	118.15	4.4	5,926	0.07%
2020/12/21	0	0.00	12.3	118.99	119.35	-12.3	6,182	-0.20%
2020/12/18	1	118.10	0	0.00	118.20	1	6,199	0.02%
2020/12/16	0.1	118.65	1	117.90	119.25	-0.9	6,315	-0.01%
2020/12/15	5.9	117.47	3	117.00	117.05	2.9	6,176	0.05%
2020/12/14	0	118.45	0	0.00	118.25	0	6,165	0.00%
2020/12/11	6	118.33	4	117.30	118.75	2	6,372	0.03%
2020/12/10	3	118.48	0	0.00	118.60	3	6,385	0.05%
2020/12/09	1	119.90	0.3	120.25	120.05	0.8	6,346	0.01%
2020/12/08	2	119.70	6.5	119.20	120.05	-4.5	6,292	-0.07%
2020/12/07	0.1	118.50	0	0.00	118.40	0.1	6,247	0.00%
2020/12/04	0	0.00	0.1	116.50	117.30	-0.1	6,240	0.00%
2020/12/03	2	115.33	12	115.42	115.40	-10	6,111	-0.16%
2020/12/02	2	115.30	3.2	115.14	115.40	-1.2	6,104	-0.02%
2020/12/01	3	114.08	4	113.98	114.30	-1	6,101	-0.02%
2020/11/30	25	113.91	1.1	114.90	113.30	23.9	6,103	0.39%
2020/11/27	5.1	114.21	4	114.63	114.65	1.1	6,017	0.02%
2020/11/26	2	114.65	2	114.18	114.85	0	6,025	0.00%
2020/11/25	3.1	114.09	4	115.40	113.95	-0.9	6,079	-0.01%
2020/11/24	9.2	114.97	1	114.80	114.90	8.2	6,077	0.13%
2020/11/23	0	0.00	5	115.31	115.45	-5	6,072	-0.08%
2020/11/20	7	113.86	7	113.72	114.00	0	6,021	0.00%
2020/11/19	8	114.00	2	114.38	114.15	6	6,002	0.10%
2020/11/18	3.1	114.41	0.2	114.30	114.35	2.9	5,990	0.05%
2020/11/17	5	114.40	2	114.90	113.60	3	5,798	0.05%
2020/11/16	8	112.31	15	111.61	112.80	-7	5,974	-0.12%
2020/11/13	0	0.00	1	108.90	109.25	-1	5,922	-0.02%
2020/11/12	0.4	108.80	2.1	108.82	108.80	-1.7	5,921	-0.03%
2020/11/11	0.1	108.75	57	108.63	108.75	-56.9	5,951	-0.96%
2020/11/10	1	107.30	3	107.42	107.10	-2	5,872	-0.03%
2020/11/09	1	107.50	4.5	107.85	108.10	-3.5	5,890	-0.06%
2020/11/06	1.6	106.66	5	106.50	106.70	-3.4	5,800	-0.06%
2020/11/05	0	0.00	3.6	105.96	106.05	-3.6	5,749	-0.06%
2020/11/04	0	0.00	1	104.85	106.15	-1	5,775	-0.02%
2020/11/03	4	104.68	2	104.45	104.60	2	5,805	0.03%
2020/11/02	1	102.70	0.1	102.75	103.40	0.9	5,855	0.02%
2020/10/30	0.3	103.50	0	0.00	103.00	0.3	5,771	0.01%
2020/10/29	4.3	103.56	0	0.00	103.85	4.3	5,742	0.07%
2020/10/28	1.5	105.04	0	0.00	105.00	1.5	5,746	0.03%
2020/10/27	2.2	105.36	3	105.55	105.50	-0.8	5,756	-0.01%
2020/10/26	2	106.15	1	106.35	106.10	1	5,809	0.02%
2020/10/23	2	106.05	1	105.85	106.10	1	5,921	0.02%
2020/10/22	0	0.00	2	105.90	106.10	-2	6,240	-0.03%
2020/10/19	0	0.00	2	106.38	106.60	-2	6,827	-0.03%
2020/10/16	1	105.20	1	106.25	105.25	0	6,890	0.00%
2020/10/15	2	105.43	0	0.00	105.70	2	7,247	0.03%
2020/10/14	1	106.75	0	0.00	106.70	1	7,329	0.01%
2020/10/13	0.3	106.95	3	107.20	107.10	-2.7	7,587	-0.04%
2020/10/12	0	0.00	6	107.19	107.05	-6	7,623	-0.08%
2020/10/08	2.1	106.05	6	105.88	106.20	-3.9	7,814	-0.05%
2020/10/07	0	104.80	4	104.44	104.80	-4	7,814	-0.05%
2020/10/06	0	104.30	1	104.30	104.25	-1	7,948	-0.01%
2020/10/05	4	103.63	2	103.45	103.05	2	8,024	0.02%
2020/09/30	0	0.00	5	103.00	103.00	-5	8,046	-0.06%
2020/09/29	1	102.50	3	103.00	102.55	-2	8,172	-0.02%
2020/09/28	1	101.35	8	101.75	102.30	-7	8,341	-0.08%
2020/09/25	8	100.55	0.6	101.15	100.65	7.4	8,481	0.09%
2020/09/24	10.1	101.16	2	100.83	100.45	8.1	8,572	0.09%
2020/09/22	3	103.35	1	103.30	103.10	2	8,512	0.02%
2020/09/21	1	104.60	8	104.81	104.45	-7	8,535	-0.08%
2020/09/18	6	105.43	0	0.00	105.30	6	8,603	0.07%
2020/09/17	1	106.00	3	105.42	105.40	-2	8,688	-0.02%
2020/09/16	0	0.00	3	106.60	106.55	-3	8,687	-0.03%
2020/09/15	1	105.00	2	104.93	104.95	-1	8,615	-0.01%
2020/09/14	1.1	103.63	5	104.22	104.55	-3.9	8,564	-0.05%
2020/09/10	5	102.73	2	103.23	103.20	3	8,696	0.03%
2020/09/09	2	101.75	0	0.00	102.30	2	8,816	0.02%
2020/09/08	0.2	103.00	1	102.95	103.00	-0.8	8,871	-0.01%
2020/09/07	0	0.00	1	102.60	102.40	-1	9,155	-0.01%
2020/09/04	1	102.20	0	0.00	102.55	1	9,299	0.01%
2020/09/03	0	0.00	3	103.92	103.30	-3	9,383	-0.03%
2020/09/02	1	103.65	0	0.00	103.00	1	9,487	0.01%
2020/09/01	2	102.98	5	102.51	103.35	-3	9,676	-0.03%
2020/08/31	9	103.06	4	103.00	101.80	5	9,746	0.05%
2020/08/28	3	103.30	4	104.00	103.50	-1	9,900	-0.01%
2020/08/27	0	0.00	1	105.39	104.55	-1	10,136	-0.01%
2020/08/26	4	104.30	0	0.00	104.30	4	10,240	0.04%
2020/08/25	1	103.95	7	104.08	103.90	-6	10,336	-0.06%
2020/08/24	5	103.02	5	102.67	103.10	0	10,364	0.00%
2020/08/21	2	102.05	10	102.73	102.80	-8	10,427	-0.08%
2020/08/20	31	100.92	17	100.74	100.60	14	10,368	0.14%
2020/08/19	6	104.96	4	104.89	104.25	2	10,314	0.02%
2020/08/18	3	105.00	100	105.00	105.00	-97	10,301	-0.94%
2020/08/17	1	105.05	4	105.18	105.60	-3	10,461	-0.03%
2020/08/14	1	104.20	2	104.25	104.50	-1	10,494	-0.01%
2020/08/13	101	104.70	4	104.28	104.25	97	10,596	0.92%	大買/
2020/08/12	1	103.30	0	0.00	103.25	1	10,596	0.01%
2020/08/11	4	105.01	2	105.35	104.80	2	10,636	0.02%
2020/08/10	0	0.00	2	105.28	105.60	-2	10,686	-0.02%
2020/08/06	0	0.00	3	105.53	105.40	-3	10,703	-0.03%
2020/08/04	1	102.85	1	102.95	103.30	0	10,799	0.00%
2020/08/03	8	102.64	0.5	102.00	102.00	7.5	10,820	0.07%
2020/07/31	7	103.99	0	0.00	103.80	7	10,803	0.06%
2020/07/30	4	104.00	79	103.95	104.05	-75	10,817	-0.69%
2020/07/29	11.1	103.10	3	103.07	102.55	8.1	10,838	0.07%
2020/07/28	9	106.99	18	105.23	103.60	-9	10,938	-0.08%
2020/07/27	5	103.16	2	102.93	103.30	3	10,878	0.03%
2020/07/24	3	99.07	5	99.88	98.50	-2	10,696	-0.02%
2020/07/23	1	98.80	0	0.00	98.85	1	10,533	0.01%
2020/07/22	0	0.00	2	98.80	98.95	-2	10,665	-0.02%
2020/07/21	0	0.00	17	98.23	98.70	-17	10,641	-0.16%
2020/07/20	8	96.52	4	96.71	97.05	4	10,451	0.04%
2020/07/17	3	96.90	6	97.19	97.20	-3	10,475	-0.03%
2020/07/16	2.5	96.02	1	96.40	96.10	1.5	10,526	0.01%
2020/07/15	6	97.60	29.4	97.54	97.05	-23.4	10,605	-0.22%
2020/07/14	2.2	96.06	14	96.13	96.65	-11.8	10,825	-0.11%
2020/07/13	1	95.70	18	95.74	96.05	-17	10,808	-0.16%
2020/07/10	0.1	94.65	9	94.93	94.65	-8.9	10,897	-0.08%
2020/07/09	1.2	95.68	10	95.48	95.45	-8.8	10,924	-0.08%
2020/07/08	4	95.09	4	95.13	95.15	0	10,927	0.00%
2020/07/07	1.1	94.76	12	94.71	94.50	-10.9	10,839	-0.10%
2020/07/06	3	93.88	8	93.80	94.15	-5	10,868	-0.05%
2020/07/03	2	92.55	12	92.38	92.55	-10	10,881	-0.09%
2020/07/02	8	91.37	2	91.45	91.50	6	10,886	0.06%
2020/07/01	0	0.00	20	90.47	90.50	-20	10,964	-0.18%
2020/06/30	0.2	89.95	2	89.78	89.90	-1.9	10,963	-0.02%
2020/06/29	7	88.94	1	88.80	89.10	6	10,992	0.05%
2020/06/24	0.1	90.00	7	90.08	90.00	-6.9	11,055	-0.06%
2020/06/23	3	89.50	4	89.25	89.45	-1	11,253	-0.01%
2020/06/22	2.1	89.08	0.4	89.10	89.05	1.8	11,428	0.02%
2020/06/18	0	0.00	3	88.60	88.90	-3	12,203	-0.02%
2020/06/17	0	0.00	1	88.45	89.00	-1	12,493	-0.01%
2020/06/16	4	88.56	1	88.50	88.90	3	12,982	0.02%
2020/06/15	4	87.53	1	87.40	87.00	3	13,934	0.02%
2020/06/12	7	87.78	3	87.77	88.25	4	14,552	0.03%
2020/06/11	3.4	89.31	4	89.39	89.05	-0.6	15,044	0.00%
2020/06/10	1	90.15	11	90.27	90.45	-10	15,370	-0.07%
2020/06/09	0	0.00	10	89.48	89.60	-10	16,081	-0.06%
2020/06/08	9	89.11	1	89.10	89.50	8	16,639	0.05%
2020/06/05	0	0.00	5	88.11	88.35	-5	16,634	-0.03%
2020/06/04	3	87.37	11	87.53	87.60	-8	16,865	-0.05%
2020/06/03	2	86.75	10	86.68	86.80	-8	17,076	-0.05%
2020/06/02	0	0.00	5	85.34	85.30	-5	17,058	-0.03%
2020/06/01	0	0.00	2	85.03	84.90	-2	17,022	-0.01%
2020/05/29	1	83.10	0	0.00	84.45	1	17,023	0.01%
2020/05/28	1	83.85	2	84.38	83.85	-1	17,119	-0.01%
2020/05/27	1	84.30	2	84.50	84.35	-1	17,458	-0.01%
2020/05/26	0.2	84.50	5	84.51	84.45	-4.9	17,792	-0.03%
2020/05/25	2	82.60	2	83.30	83.50	0	17,786	0.00%
2020/05/22	10	83.29	2	82.98	82.95	8	17,846	0.04%
2020/05/21	1	84.20	2	84.53	84.50	-1	17,849	-0.01%
2020/05/20	0	0.00	17	83.91	83.80	-17	17,813	-0.10%
2020/05/19	0	0.00	2	83.95	83.90	-2	17,757	-0.01%
2020/05/18	3	83.02	1	83.35	83.15	2	17,798	0.01%
2020/05/15	1	83.95	12	84.02	83.85	-11	17,869	-0.06%
2020/05/14	4	83.44	1	83.40	83.30	3	17,870	0.02%
2020/05/13	1	83.90	2	84.08	84.30	-1	17,808	-0.01%
2020/05/12	5	84.02	0	0.00	84.05	5	17,821	0.03%
2020/05/11	5	85.05	0	0.00	85.05	5	17,723	0.03%
2020/05/08	6	84.18	1	84.50	84.35	5	17,698	0.03%
2020/05/07	0	0.00	3	83.87	83.85	-3	17,719	-0.02%
2020/05/06	3	83.23	1	83.45	83.50	2	17,775	0.01%
2020/05/05	5	83.55	1	83.20	83.40	4	17,851	0.02%
2020/05/04	3	82.70	0	0.00	83.00	3	17,833	0.02%
2020/04/30	7	84.94	14	85.22	85.50	-7	17,721	-0.04%
2020/04/29	0.4	83.70	8	83.66	83.70	-7.7	17,672	-0.04%
2020/04/28	1	82.15	2	82.50	82.55	-1	17,849	-0.01%
2020/04/27	0	0.00	4	82.34	82.55	-4	18,260	-0.02%
2020/04/24	7	80.76	11	80.70	80.90	-4	18,144	-0.02%
2020/04/23	10	80.80	2	81.65	80.90	8	18,184	0.04%
2020/04/22	12	79.70	3	80.13	80.60	9	18,107	0.05%
2020/04/21	13	81.31	0	0.00	80.60	13	18,096	0.07%
2020/04/20	2	83.03	3	83.17	83.00	-1	17,938	-0.01%
2020/04/17	3	83.10	39	83.26	83.25	-36	17,844	-0.20%
2020/04/16	5	80.68	0	0.00	80.80	5	17,420	0.03%
2020/04/15	4	81.29	26	81.28	81.20	-22	17,333	-0.13%
2020/04/14	1	80.70	19	80.37	80.95	-18	17,185	-0.10%
2020/04/13	1	78.75	5	78.90	78.80	-4	17,072	-0.02%
2020/04/10	3.3	79.04	4	79.19	79.30	-0.8	17,104	0.00%
2020/04/09	5	79.16	2	79.10	79.25	3	17,121	0.02%
2020/04/08	2	79.33	11.5	79.06	79.60	-9.5	16,942	-0.06%
2020/04/07	21	78.52	19.5	78.74	78.50	1.5	16,760	0.01%
2020/04/06	2.1	76.50	0	0.00	77.05	2.1	16,558	0.01%
2020/04/01	2	75.98	2	76.23	75.90	0	16,404	0.00%
2020/03/31	2	76.70	2	76.63	76.15	0	16,291	0.00%
2020/03/30	8	74.76	3	75.47	75.85	5	16,158	0.03%
2020/03/27	108	78.44	3	76.98	76.60	105	15,956	0.66%	大買/鉅額交易
2020/03/26	4	76.43	0.1	77.30	77.20	3.9	15,647	0.02%
2020/03/25	11	77.18	64	77.16	76.85	-53	15,383	-0.34%
2020/03/24	5.5	74.86	15	74.57	74.25	-9.5	14,877	-0.06%
2020/03/23	11	71.16	10	71.45	70.80	1	14,493	0.01%
2020/03/20	40	72.27	10	72.43	74.00	30	14,198	0.21%
2020/03/19	27.2	69.30	14	69.79	68.55	13.2	13,591	0.10%
2020/03/18	36	74.23	3	73.77	72.80	33	12,556	0.26%
2020/03/17	27.1	75.00	0	0.00	74.85	27.1	11,920	0.23%
2020/03/16	60.3	78.74	22	78.25	77.30	38.3	11,101	0.34%
2020/03/13	82	77.75	11	76.25	81.00	71	10,628	0.67%
2020/03/12	25	82.84	0	0.00	82.15	25	9,783	0.26%
2020/03/11	16	86.09	14	86.38	85.30	2	9,093	0.02%
2020/03/10	4	85.13	18	85.47	86.30	-14	8,896	-0.16%
2020/03/09	57.2	86.00	2	86.10	85.85	55.2	8,539	0.65%
2020/03/06	13	88.50	0	0.00	88.35	13	8,102	0.16%
2020/03/05	11	90.17	3	90.17	90.20	8	7,852	0.10%
2020/03/04	1	89.10	2	89.10	89.20	-1	7,779	-0.01%
2020/03/03	2	88.55	2	88.80	88.60	0	7,661	0.00%
2020/03/02	13	87.25	1	88.00	87.35	12	7,510	0.16%
2020/02/27	8.3	88.67	0	0.00	88.65	8.3	7,110	0.12%
2020/02/26	17	89.21	0	0.00	89.45	17	6,741	0.25%
2020/02/25	5	89.92	1	90.05	90.35	4	6,515	0.06%
2020/02/24	7	90.02	0	0.00	90.10	7	6,423	0.11%
2020/02/21	2	91.08	0	0.00	91.25	2	6,330	0.03%
2020/02/20	8	92.09	2	91.93	91.70	6	6,287	0.10%
2020/02/19	0	0.00	1	92.20	92.10	-1	6,213	-0.02%
2020/02/18	4	91.43	0	0.00	91.05	4	6,122	0.07%
2020/02/17	3	92.17	3	92.15	92.30	0	5,950	0.00%
2020/02/14	1	93.00	4	93.13	92.95	-3	5,878	-0.05%
2020/02/13	2	93.00	0	0.00	92.80	2	5,836	0.03%
2020/02/12	3	92.80	3	92.47	92.65	0	5,837	0.00%
2020/02/11	1.3	91.70	1	91.75	91.75	0.3	5,791	0.00%
2020/02/10	3	90.68	3	89.80	91.00	0	5,757	0.00%
2020/02/07	4	91.49	0	0.00	91.20	4	5,710	0.07%
2020/02/06	1	91.75	0	0.00	92.30	1	5,616	0.02%
2020/02/05	2	91.10	1	91.05	90.85	1	5,550	0.02%
2020/02/04	3	90.68	0	0.00	90.60	3	5,485	0.05%
2020/02/03	3.2	88.82	1	88.80	89.05	2.2	5,494	0.04%
2020/01/31	8	90.18	9	90.20	89.95	-1	5,321	-0.02%
2020/01/30	21	93.35	6	93.30	92.15	15	5,069	0.30%
2020/01/20	6	97.83	0	0.00	97.70	6	4,616	0.13%
2020/01/17	2	97.30	0	0.00	97.30	2	4,632	0.04%
2020/01/16	1	97.20	0	0.00	97.30	1	4,540	0.02%
2020/01/15	0	0.00	1	98.40	97.60	-1	4,438	-0.02%
2020/01/14	1	98.55	13	98.59	98.60	-12	4,321	-0.28%
2020/01/13	4	97.60	3	97.85	98.00	1	4,147	0.02%
2020/01/10	1	97.15	0	0.00	97.30	1	4,083	0.02%
2020/01/09	13	96.55	0.5	97.00	96.95	12.5	3,974	0.31%
2020/01/08	13	95.84	0	0.00	95.65	13	3,921	0.33%
2020/01/07	2	95.83	1	96.10	96.10	1	3,852	0.03%
2020/01/06	13	96.62	1	96.85	96.40	12	3,905	0.31%
2020/01/03	2	98.35	0	0.00	97.65	2	3,865	0.05%
2020/01/02	1	97.45	0	0.00	97.65	1	3,954	0.03%
2019/12/31	5	97.20	0	0.00	96.95	5	3,942	0.13%
2019/12/30	0	0.00	25	98.00	97.80	-25	3,933	-0.64%
2019/12/27	0	0.00	7	98.10	98.00	-7	3,962	-0.18%
2019/12/26	0	97.35	0	0.00	97.35	0	4,006	0.00%
2019/12/25	0	0.00	5	97.22	97.35	-5	4,106	-0.12%
2019/12/23	1	97.00	0	0.00	97.15	1	4,287	0.02%
2019/12/20	1	97.30	0	0.00	96.95	1	4,296	0.02%
2019/12/19	3	97.80	5	97.70	97.65	-2	4,321	-0.05%
2019/12/18	7	98.06	0	0.00	98.20	7	4,356	0.16%
2019/12/17	1	97.55	0	0.00	98.15	1	4,431	0.02%
2019/12/16	1	96.70	0	0.00	96.85	1	4,483	0.02%
2019/12/13	6	97.29	0	0.00	96.90	6	4,692	0.13%
2019/12/11	1	93.10	0	0.00	93.75	1	4,718	0.02%
2019/12/06	0	0.00	1	93.45	93.05	-1	4,869	-0.02%
2019/12/04	1	91.70	0	0.00	91.70	1	5,253	0.02%
2019/11/29	6	92.28	2	92.05	91.50	4	5,843	0.07%
2019/11/28	0	0.00	2	92.85	92.95	-2	5,862	-0.03%
2019/11/26	1	93.10	1	93.00	92.85	0	6,183	0.00%
2019/11/25	0	0.00	1	92.80	92.60	-1	6,175	-0.02%
2019/11/21	1	92.50	1	92.10	92.50	0	6,355	0.00%
2019/11/19	0	0.00	1	93.50	93.60	-1	6,378	-0.02%
2019/11/18	1	92.55	0	0.00	92.90	1	6,432	0.02%
2019/11/15	5	92.25	0	0.00	92.30	5	6,467	0.08%
2019/11/12	1	91.65	0.4	91.95	92.00	0.6	6,834	0.01%
2019/11/11	1	91.25	0	0.00	91.15	1	6,916	0.01%
2019/11/08	2	92.78	0	0.00	92.55	2	6,942	0.03%
2019/11/07	2	92.53	0	0.00	92.85	2	6,947	0.03%
2019/11/06	3	92.95	2	93.10	93.35	1	6,980	0.01%
2019/11/01	1	90.10	4.3	90.12	90.10	-3.3	7,768	-0.04%
2019/10/31	5	90.20	1	90.40	90.10	4	8,003	0.05%
2019/10/30	0	0.00	1	89.40	89.85	-1	7,929	-0.01%
2019/10/29	6.1	89.43	1	89.60	89.45	5.1	7,891	0.06%
2019/10/25	0	0.00	1	88.80	88.80	-1	7,770	-0.01%
2019/10/24	1	88.65	0	0.00	88.80	1	7,690	0.01%
2019/10/23	0.1	88.40	1	88.70	88.45	-0.9	7,729	-0.01%
2019/10/22	5	88.50	0	0.00	88.70	5	7,742	0.06%
2019/10/21	0.1	87.85	0	0.00	87.85	0.1	7,787	0.00%
2019/10/18	0	0.00	13	88.32	87.95	-13	7,908	-0.16%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	2	87.75	0.7	87.55	87.70	1.3	8,218	0.02%
2019/10/14	0	0.00	6	87.34	87.55	-6	8,237	-0.07%
2019/10/08	0	0.00	1	86.30	86.50	-1	8,169	-0.01%
2019/10/07	0.1	85.45	1	85.40	85.45	-0.9	8,139	-0.01%
2019/10/04	1	84.80	1	84.95	85.15	0	8,144	0.00%
2019/10/03	2	84.40	0	0.00	84.80	2	8,150	0.02%
2019/10/02	5	85.68	0	0.00	85.65	5	8,133	0.06%
2019/10/01	0	0.00	3	85.70	85.95	-3	8,066	-0.04%
2019/09/27	0	0.00	3	84.62	84.60	-3	8,011	-0.04%
2019/09/26	0	0.00	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	2	84.35	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0.1	84.60	1	84.70	84.65	-0.9	8,170	-0.01%
2019/09/20	0	0.00	11	84.85	84.70	-11	8,338	-0.13%
2019/09/19	3	84.85	2	84.95	84.45	1	8,300	0.01%
2019/09/18	0	0.00	7	84.71	84.95	-7	8,303	-0.08%
2019/09/17	0	0.00	1	84.30	84.25	-1	8,296	-0.01%
2019/09/16	0	0.00	10	84.35	84.40	-10	8,469	-0.12%
2019/09/12	0	0.00	7	84.14	83.90	-7	8,480	-0.08%
2019/09/09	0	83.65	5	83.86	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	16	83.46	83.50	-16	8,517	-0.19%
2019/09/05	0	0.00	14	83.08	83.00	-14	8,329	-0.17%
2019/09/04	0	0.00	6	82.00	82.15	-6	8,060	-0.07%
2019/08/30	0	0.00	11	81.54	81.85	-11	8,117	-0.14%
2019/08/28	0	0.00	1	80.20	80.40	-1	7,978	-0.01%
2019/08/27	0.4	80.05	2	80.05	79.85	-1.6	8,023	-0.02%
2019/08/26	3	79.75	1	79.85	79.65	2	8,107	0.02%
2019/08/23	0.1	81.00	13	81.00	81.00	-12.9	8,030	-0.16%
2019/08/22	3	81.48	0	0.00	80.90	3	8,137	0.04%
2019/08/20	0	0.00	3	80.98	81.00	-3	8,234	-0.04%
2019/08/19	0	0.00	8	80.65	80.80	-8	8,265	-0.10%
2019/08/16	2	79.73	1	80.35	80.35	1	8,584	0.01%
2019/08/15	10	79.30	0	0.00	79.40	10	8,658	0.12%
2019/08/14	0.1	80.40	0	0.00	80.30	0.1	8,722	0.00%
2019/08/13	5	79.70	0	0.00	79.70	5	8,837	0.06%
2019/08/12	3	80.72	2	80.15	80.60	1	9,106	0.01%
2019/08/08	5	80.66	2	80.45	80.65	3	9,337	0.03%
2019/08/07	6	79.93	5	79.85	79.70	1	9,541	0.01%
2019/08/06	29.3	79.73	0	0.00	80.10	29.3	9,598	0.30%
2019/08/05	11	80.21	0	0.00	80.15	11	9,494	0.12%
2019/08/02	13	80.89	0	0.00	80.95	13	9,347	0.14%
2019/08/01	6	82.25	0	0.00	82.30	6	9,181	0.07%
2019/07/31	0	0.00	1	82.80	82.80	-1	9,324	-0.01%
2019/07/30	1	83.25	0	0.00	83.20	1	9,505	0.01%
2019/07/29	1	83.40	0	0.00	83.45	1	9,595	0.01%
2019/07/26	0	0.00	3	83.25	83.25	-3	10,049	-0.03%
2019/07/23	1	83.60	1	83.60	83.60	0	10,068	0.00%
2019/07/22	0	0.00	3	83.43	83.40	-3	10,034	-0.03%
2019/07/19	7	83.30	2	83.25	83.00	5	9,953	0.05%
2019/07/18	0	0.00	1	82.90	82.70	-1	9,842	-0.01%
2019/07/17	0.1	82.90	1	83.00	82.80	-0.9	9,816	-0.01%
2019/07/16	0	0.00	1	83.35	83.35	-1	9,688	-0.01%
2019/07/15	1	83.20	9	83.23	83.20	-8	9,805	-0.08%
2019/07/12	1	82.80	2	83.00	82.75	-1	9,994	-0.01%
2019/07/11	0.1	82.85	3	83.00	82.85	-2.9	10,329	-0.03%
2019/07/10	3	82.05	2	82.13	82.20	1	10,286	0.01%
2019/07/09	2	81.55	0	0.00	81.50	2	10,340	0.02%
2019/07/08	1	81.50	6	81.72	81.60	-5	10,397	-0.05%
2019/07/04	1.1	81.95	0	0.00	82.00	1.1	10,624	0.01%
2019/07/03	0	0.00	1	81.50	81.50	-1	10,782	-0.01%
2019/07/02	0	0.00	4	82.44	82.45	-4	10,772	-0.04%
2019/07/01	0	0.00	4	82.35	82.65	-4	10,800	-0.04%
2019/06/27	0	0.00	14	81.37	81.50	-14	10,782	-0.13%
2019/06/26	0	0.00	1	80.40	80.35	-1	10,621	-0.01%
2019/06/24	0	0.00	13	81.28	81.20	-13	10,490	-0.12%
2019/06/21	2	81.10	26	80.95	80.85	-24	10,258	-0.23%
2019/06/20	4	80.91	0	0.00	80.85	4	10,120	0.04%
2019/06/19	1	80.70	16	80.48	80.75	-15	10,042	-0.15%
2019/06/17	1.1	78.81	0	0.00	78.70	1.1	10,017	0.01%
2019/06/14	1	79.00	0	0.00	78.90	1	10,058	0.01%
2019/06/13	2.1	79.10	6	79.11	79.05	-3.9	10,209	-0.04%
2019/06/12	1	79.50	12	79.70	79.70	-11	10,302	-0.11%
2019/06/11	0	0.00	12	79.58	79.40	-12	10,234	-0.12%
2019/06/10	2	78.60	2	78.90	79.05	0	10,226	0.00%
2019/06/06	0	0.00	1	77.60	77.70	-1	10,329	-0.01%
2019/06/05	1	78.45	4	78.40	78.30	-3	10,282	-0.03%
2019/06/04	1	78.50	1	78.20	78.05	0	10,331	0.00%
2019/06/03	2	77.95	1	77.90	78.55	1	10,515	0.01%
2019/05/31	3	77.77	0	0.00	78.45	3	10,741	0.03%
2019/05/30	5	77.34	0	0.00	77.40	5	10,771	0.05%
2019/05/29	3	76.67	5	76.50	76.75	-2	10,785	-0.02%
2019/05/28	2	77.00	15	77.10	77.10	-13	10,839	-0.12%
2019/05/27	26	77.12	2	77.20	77.15	24	10,940	0.22%
2019/05/24	3	77.27	2	77.35	77.35	1	11,071	0.01%
2019/05/23	14	77.24	0	0.00	76.95	14	11,135	0.13%
2019/05/22	17	78.44	0	0.00	78.40	17	11,019	0.15%
2019/05/21	3	78.08	3	77.77	78.40	0	11,415	0.00%
2019/05/20	13	78.40	25	78.40	78.20	-12	11,133	-0.11%
2019/05/17	23	78.58	1	78.25	78.25	22	11,004	0.20%
2019/05/16	11	79.25	5	79.50	79.05	6	10,671	0.06%
2019/05/15	4	79.81	0	0.00	79.75	4	10,447	0.04%
2019/05/14	57	79.67	1	79.00	79.65	56	10,229	0.55%
2019/05/13	15.3	80.63	0	0.00	80.15	15.3	9,994	0.15%
2019/05/10	4	81.08	1	81.20	81.50	3	9,793	0.03%
2019/05/09	4	81.56	0	0.00	81.55	4	9,684	0.04%
2019/05/08	0	0.00	2	82.45	82.55	-2	9,642	-0.02%
2019/05/07	1	83.30	1	83.10	83.15	0	9,480	0.00%
2019/05/03	2	83.78	9	83.55	83.75	-7	9,302	-0.08%
2019/05/02	3	82.98	0	0.00	83.00	3	8,904	0.03%
2019/04/26	3	82.40	1	82.55	82.45	2	9,151	0.02%
2019/04/22	0	0.00	1	82.75	82.70	-1	9,585	-0.01%
2019/04/19	1	83.40	2	82.80	82.80	-1	9,709	-0.01%
2019/04/18	1	82.95	39	82.98	82.70	-38	9,548	-0.40%
2019/04/17	0	0.00	5	82.63	82.75	-5	9,394	-0.05%
2019/04/16	0	0.00	5	82.07	82.10	-5	9,192	-0.05%
2019/04/15	1	81.80	5	81.83	81.85	-4	9,306	-0.04%
2019/04/10	0	0.00	2	81.28	81.50	-2	9,634	-0.02%
2019/04/09	0	0.00	11	81.26	81.40	-11	9,531	-0.12%
2019/04/08	0	0.00	19	80.88	80.90	-19	9,436	-0.20%
2019/04/03	0	0.00	1	80.25	80.15	-1	9,452	-0.01%
2019/04/01	0	0.00	11	80.14	79.85	-11	9,544	-0.12%
2019/03/29	2	79.15	0	0.00	79.15	2	9,410	0.02%
2019/03/28	0	0.00	8	78.33	78.50	-8	9,457	-0.08%
2019/03/25	0	0.00	1	78.10	78.15	-1	9,674	-0.01%
2019/03/22	0	0.00	3	79.28	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	2	79.00	79.15	-2	9,683	-0.02%
2019/03/20	0	0.00	2.2	78.50	78.50	-2.2	9,598	-0.02%
2019/03/18	0	0.00	4	78.00	78.10	-4	9,490	-0.04%
2019/03/15	0	0.00	1	77.45	77.60	-1	9,503	-0.01%
2019/03/14	2	77.05	0	0.00	77.05	2	9,425	0.02%
2019/03/12	5	77.38	0	0.00	77.25	5	9,668	0.05%
2019/03/07	2	76.75	0	0.00	76.65	2	9,564	0.02%
2019/03/06	1	77.05	0	0.00	76.95	1	9,408	0.01%
2019/03/05	0	0.00	6	76.55	76.75	-6	9,208	-0.07%
2019/02/27	0	0.00	3	77.58	77.65	-3	9,143	-0.03%
2019/02/26	2	77.58	8	77.61	77.70	-6	8,995	-0.07%
2019/02/25	0	0.00	3	77.53	77.50	-3	8,829	-0.03%
2019/02/22	0	0.00	2	76.85	76.95	-2	8,759	-0.02%
2019/02/21	1	77.10	1	76.95	77.10	0	8,738	0.00%
2019/02/20	0	0.00	3	76.45	76.35	-3	8,545	-0.04%
2019/02/15	1.1	75.01	0	0.00	75.05	1.1	8,163	0.01%
2019/02/13	3	75.90	0	0.00	75.50	3	8,325	0.04%
2019/02/11	1	75.10	15	75.12	75.15	-14	8,939	-0.16%
2019/01/30	0.8	74.80	0	0.00	74.35	0.8	8,933	0.01%
2019/01/29	16	74.41	5	74.25	74.50	11	8,949	0.12%
2019/01/28	2	75.30	0	0.00	75.15	2	8,953	0.02%
2019/01/25	2	75.00	14	74.65	75.00	-12	9,001	-0.13%
2019/01/23	16	73.74	0	0.00	73.70	16	9,099	0.18%
2019/01/22	1	73.95	0	0.00	74.05	1	9,094	0.01%
2019/01/21	5	76.61	4	76.59	76.50	1	9,112	0.01%
2019/01/18	2	75.95	6	75.97	75.95	-4	9,237	-0.04%
2019/01/17	1	75.20	1	75.60	75.55	0	9,581	0.00%
2019/01/16	0	0.00	1	75.65	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	5	75.68	75.65	-5	9,789	-0.05%
2019/01/14	1	75.25	1	74.80	75.00	0	9,799	0.00%
2019/01/11	0	0.00	4	75.53	75.50	-4	9,912	-0.04%
2019/01/09	0	0.00	2	75.00	75.00	-2	10,164	-0.02%
2019/01/07	3	73.47	3	74.00	73.95	0	10,889	0.00%
2019/01/04	10	72.29	1	72.55	72.20	9	11,031	0.08%
2019/01/03	5	73.39	0	0.00	73.35	5	11,818	0.04%
2019/01/02	4	74.48	0	0.00	74.05	4	11,938	0.03%
2018/12/28	1	75.50	1	75.50	75.50	0	12,571	0.00%
2018/12/27	0	0.00	1	74.80	75.05	-1	12,940	-0.01%
2018/12/26	1	73.60	0	0.00	73.55	1	12,942	0.01%
2018/12/25	8	73.56	1	73.50	73.75	7	12,867	0.05%
2018/12/24	2	74.68	1	74.70	74.70	1	12,756	0.01%
2018/12/22	1	74.70	1	74.80	74.85	0	12,755	0.00%
2018/12/21	3	74.93	0	0.00	75.20	3	12,926	0.02%
2018/12/20	4	75.09	1	75.35	75.05	3	13,248	0.02%
2018/12/18	1.2	75.45	0	0.00	75.30	1.2	13,273	0.01%
2018/12/17	3	75.95	2	75.93	75.95	1	13,268	0.01%
2018/12/14	2	75.03	0	0.00	75.35	2	13,243	0.02%
2018/12/13	1	76.25	0	0.00	76.30	1	13,211	0.01%
2018/12/12	1	75.75	14	75.89	76.20	-13	13,210	-0.10%
2018/12/11	2	74.93	0	0.00	75.05	2	13,215	0.02%
2018/12/10	3	74.63	0	0.00	74.45	3	13,270	0.02%
2018/12/06	18	75.05	1	75.10	75.10	17	13,600	0.12%
2018/12/05	1	76.70	2	76.70	76.65	-1	13,587	-0.01%
2018/12/04	5	78.35	0	0.00	78.25	5	13,516	0.04%
2018/12/03	0	0.00	19	78.61	78.80	-19	13,489	-0.14%
2018/11/30	1	77.15	1	77.00	76.75	0	13,291	0.00%
2018/11/29	1	77.30	0	0.00	77.05	1	13,262	0.01%
2018/11/28	1	76.90	0	0.00	76.90	1	13,153	0.01%
2018/11/27	5	75.48	1	75.45	76.05	4	13,089	0.03%
2018/11/23	0.1	75.60	1	75.70	75.35	-1	13,091	-0.01%
2018/11/22	1	75.95	0	0.00	75.60	1	13,247	0.01%
2018/11/21	1	75.70	1	75.95	76.00	0	13,286	0.00%
2018/11/20	3	76.15	1	76.00	76.00	2	13,118	0.02%
2018/11/13	5	76.60	5	76.53	77.10	0	12,813	0.00%
2018/11/12	1	78.10	0	0.00	78.00	1	12,712	0.01%
2018/11/09	1	77.75	10	77.70	77.80	-9	12,685	-0.07%
2018/11/08	0	0.00	3	79.00	78.85	-3	12,143	-0.02%
2018/11/07	10	78.50	2	78.35	78.40	8	12,009	0.07%
2018/11/06	1	78.25	1	77.85	78.00	0	12,027	0.00%
2018/11/05	1	77.75	1	78.05	78.25	0	11,945	0.00%
2018/11/02	0	0.00	2	78.55	78.65	-2	11,895	-0.02%
2018/11/01	2	77.95	2	78.30	78.40	0	11,851	0.00%
2018/10/31	2	77.23	1	77.25	77.55	1	11,758	0.01%
2018/10/26	6	75.23	0	0.00	75.40	6	11,468	0.05%
2018/10/25	11.1	75.58	11	76.00	75.50	0.1	11,239	0.00%
2018/10/24	4	77.25	0	0.00	77.40	4	10,803	0.04%
2018/10/23	15	77.95	7	77.79	77.75	8	10,641	0.08%
2018/10/22	2	78.38	3	79.30	79.20	-1	10,326	-0.01%
2018/10/19	2	78.35	1	79.30	79.30	1	10,260	0.01%
2018/10/17	7	79.82	8	80.24	79.40	-1	10,117	-0.01%
2018/10/16	12	78.95	2	78.90	79.30	10	9,921	0.10%
2018/10/15	12	78.83	1	78.90	79.20	11	9,950	0.11%
2018/10/12	14	78.57	22	79.40	80.05	-8	9,350	-0.09%
2018/10/11	79	78.57	4	78.85	77.40	75	9,184	0.82%
2018/10/09	4	83.04	3	83.00	83.25	1	8,092	0.01%
2018/10/08	31	82.97	0	0.00	83.00	31	7,840	0.40%
2018/10/05	31	83.82	0	0.00	83.45	31	7,292	0.43%
2018/10/02	0	0.00	1	86.70	86.05	-1	6,874	-0.01%
2018/10/01	0	0.00	5	87.15	87.35	-5	6,934	-0.07%
2018/09/28	1	87.20	0	0.00	86.90	1	6,925	0.01%
2018/09/27	1	87.40	22	87.13	87.35	-21	6,757	-0.31%
2018/09/26	0	0.00	18	86.92	86.90	-18	6,323	-0.28%
2018/09/25	2	87.00	1	86.85	87.10	1	6,273	0.02%
2018/09/21	0	0.00	1	86.30	86.85	-1	6,218	-0.02%
2018/09/18	1	85.35	0	0.00	85.40	1	6,361	0.02%
2018/09/17	1	85.75	0	0.00	85.85	1	6,533	0.02%
2018/09/14	2	85.70	0	0.00	86.50	2	6,517	0.03%
2018/09/13	94	85.04	2	85.25	84.95	92	6,481	1.42%
2018/09/12	21	85.40	6	85.45	85.55	15	6,167	0.24%
2018/09/11	6	85.52	0	0.00	85.65	6	5,989	0.10%
2018/09/10	5	85.75	0	0.00	86.00	5	5,747	0.09%
2018/09/07	0	0.00	10	86.15	86.40	-10	5,723	-0.17%
2018/09/04	1	86.85	10	86.75	87.00	-9	5,782	-0.16%
2018/09/03	0.2	86.65	0	0.00	86.45	0.2	5,798	0.00%
2018/08/30	0	0.00	11	87.71	87.55	-11	5,836	-0.19%
2018/08/29	0	0.00	23	86.99	87.25	-23	5,778	-0.40%
2018/08/28	3	86.30	0	0.00	86.25	3	5,600	0.05%
2018/08/27	0	0.00	7	85.43	85.55	-7	5,580	-0.13%
2018/08/21	3	84.15	1	84.55	84.55	2	5,515	0.04%
2018/08/20	10	83.85	0	0.00	83.95	10	5,480	0.18%
2018/08/17	4	83.98	0	0.00	83.65	4	5,479	0.07%
2018/08/16	0	0.00	5	83.45	83.80	-5	5,421	-0.09%
2018/08/15	0	0.00	1	83.85	83.75	-1	5,381	-0.02%
2018/08/13	1	83.80	0	0.00	83.95	1	5,368	0.02%
2018/08/09	0.2	86.10	2	86.00	86.15	-1.8	5,296	-0.03%
2018/07/27	5	85.35	1	85.55	85.70	4	6,081	0.07%
2018/07/26	0	0.00	17	84.99	85.00	-17	6,129	-0.28%
2018/07/25	0	0.00	3	84.73	84.75	-3	6,080	-0.05%
2018/07/24	0	0.00	2	84.65	84.70	-2	6,082	-0.03%
2018/07/23	0	0.00	6	84.37	84.55	-6	6,204	-0.10%
2018/07/20	0	0.00	30	84.56	84.65	-30	6,337	-0.47%
2018/07/19	0	0.00	18	83.52	83.30	-18	6,304	-0.29%
2018/07/17	0	0.00	6	82.70	82.55	-6	6,322	-0.09%
2018/07/16	2	83.00	2	83.05	83.00	0	6,422	0.00%
2018/07/13	0	0.00	3	83.15	83.35	-3	6,407	-0.05%
2018/07/11	0.2	81.85	0	0.00	81.70	0.2	6,198	0.00%
2018/07/10	0	0.00	10	82.45	82.45	-10	6,163	-0.16%
2018/07/09	0	0.00	1	82.00	82.25	-1	6,131	-0.02%
2018/07/05	0	0.00	1	81.10	80.75	-1	5,994	-0.02%
2018/07/02	0	0.00	4	81.23	81.05	-4	6,052	-0.07%
2018/06/29	3	80.75	3	81.40	81.45	0	6,045	0.00%
2018/06/28	2	80.25	0	0.00	80.05	2	5,950	0.03%
2018/06/27	6	80.60	0	0.00	80.40	6	5,831	0.10%
2018/06/26	13	80.38	0	0.00	80.70	13	5,761	0.23%
2018/06/25	9	80.96	0	0.00	80.90	9	5,556	0.16%
2018/06/22	6	80.48	1	80.50	81.15	5	5,478	0.09%
2018/06/19	2	80.63	0	0.00	80.60	2	5,466	0.04%
2018/06/06	0	0.00	2	83.08	83.30	-2	5,598	-0.04%
2018/06/04	0	0.00	3	82.20	82.60	-3	5,547	-0.05%
2018/05/30	1.1	80.57	0	0.00	80.40	1.1	5,568	0.02%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/23	0	0.00	8	81.43	81.35	-8	5,743	-0.14%
2018/05/21	0	0.00	5	82.03	82.05	-5	5,933	-0.08%
2018/05/15	0	0.00	3	81.88	81.65	-3	6,311	-0.05%
2018/05/14	0	0.00	1	82.55	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	19	81.34	81.60	-19	6,558	-0.29%
2018/05/10	0	0.00	1	80.70	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	2	80.48	80.45	-2	6,264	-0.03%
2018/05/08	0	0.00	18	79.95	80.00	-18	6,278	-0.29%
2018/05/04	3	78.90	1	78.85	78.95	2	6,314	0.03%
2018/05/03	1	78.80	1	78.60	78.55	0	6,384	0.00%
2018/05/02	3	79.50	0	0.00	79.40	3	6,320	0.05%
2018/04/30	3	80.00	0	0.00	80.00	3	6,313	0.05%
2018/04/27	12	78.96	0	0.00	79.20	12	6,300	0.19%
2018/04/26	9	79.21	0	0.00	79.05	9	6,167	0.15%
2018/04/25	20	79.11	1	79.25	79.30	19	5,981	0.32%
2018/04/24	30	79.45	0	0.00	79.55	30	5,821	0.52%
2018/04/23	7	80.17	0	0.00	79.95	7	5,635	0.12%
2018/04/20	4	80.64	0	0.00	80.75	4	5,524	0.07%
2018/04/19	0	0.00	2	82.58	82.65	-2	5,421	-0.04%
2018/04/17	0	0.00	2	81.43	81.40	-2	5,375	-0.04%
2018/04/16	1	82.30	2	82.30	82.30	-1	5,399	-0.02%
2018/04/13	0	0.00	1	82.45	82.50	-1	5,430	-0.02%
2018/04/10	0	0.00	3	82.47	82.50	-3	5,584	-0.05%
2018/04/09	0	0.00	1	82.25	82.20	-1	5,639	-0.02%
2018/04/03	3	81.43	0	0.00	81.50	3	5,642	0.05%
2018/04/02	3.1	82.25	0	0.00	82.25	3.1	5,617	0.05%
2018/03/30	0	0.00	1	82.75	82.85	-1	5,652	-0.02%
2018/03/28	1	82.65	0	0.00	82.25	1	5,560	0.02%
2018/03/27	0	0.00	4	83.09	83.40	-4	5,518	-0.07%
2018/03/26	3	82.05	0	0.00	82.20	3	5,484	0.05%
2018/03/23	2	82.03	1	82.30	82.10	1	5,489	0.02%
2018/03/22	3	83.67	2	84.48	83.55	1	5,423	0.02%
2018/03/21	0	0.00	1	83.75	83.85	-1	5,430	-0.02%
2018/03/19	1	83.90	1	83.45	83.85	0	5,405	0.00%
2018/03/14	0	0.00	1	84.35	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	5	84.50	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	5	84.01	84.15	-5	5,367	-0.09%
2018/03/09	1	83.00	1	82.85	82.85	0	5,442	0.00%
2018/03/08	1	82.65	0	0.00	82.75	1	5,427	0.02%
2018/03/01	1.1	81.61	0	0.00	81.75	1.1	5,382	0.02%
2018/02/27	0	0.00	1	83.10	82.35	-1	5,345	-0.02%
2018/02/26	2	82.50	1	82.60	82.40	1	5,235	0.02%
2018/02/23	0	0.00	1	82.00	82.00	-1	5,206	-0.02%
2018/02/22	2	80.93	2	80.93	81.00	0	5,225	0.00%
2018/02/21	1	81.40	2	81.53	81.50	-1	5,238	-0.02%
2018/02/12	13	79.58	2	79.70	79.70	11	5,082	0.22%
2018/02/09	10	78.41	1	78.75	79.05	9	5,062	0.18%
2018/02/08	2	80.50	1	80.30	80.60	1	4,828	0.02%
2018/02/07	20	81.23	0	0.00	80.65	20	4,854	0.41%
2018/02/06	9	79.82	0	0.00	79.65	9	4,702	0.19%
2018/02/05	6	83.08	0	0.00	83.60	6	4,182	0.14%
2018/02/02	2	84.75	0	0.00	84.90	2	4,080	0.05%
2018/02/01	1	85.30	8	85.10	85.25	-7	4,049	-0.17%
2018/01/31	6	84.28	0	0.00	84.65	6	4,014	0.15%
2018/01/30	15	84.98	1	85.20	84.55	14	3,980	0.35%
2018/01/29	6	85.63	4	85.25	85.55	2	3,924	0.05%
2018/01/26	7	87.41	4	87.50	87.50	3	3,841	0.08%
2018/01/25	0	0.00	2	88.00	87.45	-2	3,739	-0.05%
2018/01/24	0	0.00	2	87.18	87.20	-2	3,678	-0.05%
2018/01/23	0	0.00	2	88.23	88.30	-2	3,629	-0.06%
2018/01/22	0	0.00	3	87.47	87.95	-3	3,588	-0.08%
2018/01/19	0	0.00	8	86.96	87.15	-8	3,550	-0.23%
2018/01/18	2	85.88	7	86.16	86.30	-5	3,516	-0.14%
2018/01/17	1	84.80	4	85.13	85.15	-3	3,441	-0.09%
2018/01/16	0	0.00	2	84.93	85.00	-2	3,364	-0.06%
2018/01/15	1	84.55	0	0.00	84.65	1	3,328	0.03%
2018/01/09	0	0.00	16	84.01	84.15	-16	3,292	-0.49%
2018/01/08	0	0.00	1	84.10	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	4	83.70	83.75	-4	3,272	-0.12%
2018/01/04	0	0.00	3	83.43	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	4	83.36	83.35	-4	3,464	-0.12%